Bulletin
Investor Alert

New York Markets Open in:

S&P 500 Index

S&P US: SPX

GO
/marketstate/country/us

Market closed

 --

Oct 21, 2020, 5:09 p.m.

SPX
/zigman2/quotes/210599714/realtime

3,435.56

Change

-7.56 -0.22%

Volume

Volume 2.07b

/zigman2/quotes/210599714/realtime

Previous close

3,443.12

3,435.56

Change

-7.56 -0.22%

Day low

Day high

3,433

3,465

Open

52 week low

52 week high

2,192

3,588

Open

OPTION CHAIN FOR S&P 500 INDEX

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 21, 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 2,522 2,550 900.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,422 2,450 1,000 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,322 2,349 1,100 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,222 2,250 1,200 quote 0.10 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 2,122 2,149 1,300 quote 0.15 0.00 0.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 2,022 2,050 1,400 quote 0.10 0.00 0.00 0.00 0.05 21.00
quote 0.00 0.00 0.00 1,922 1,949 1,500 quote 0.10 0.00 0.00 0.00 0.05 20.00
quote 0.00 0.00 0.00 1,822 1,850 1,600 quote 0.11 0.00 0.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 1,722 1,750 1,700 quote 0.16 0.00 0.00 0.00 0.05 21.00
quote 0.00 0.00 0.00 1,622 1,650 1,800 quote 0.20 0.00 0.00 0.00 0.05 65.00
quote 0.00 0.00 0.00 1,522 1,550 1,900 quote 0.14 0.00 0.00 0.00 0.05 398.00
quote 0.00 0.00 0.00 1,422 1,450 2,000 quote 0.05 0.00 0.00 0.00 0.05 21.00
quote 0.00 0.00 0.00 1,322 1,349 2,100 quote 0.15 0.00 0.00 0.00 0.05 12.00
quote 0.00 0.00 0.00 1,272 1,300 2,150 quote 0.35 0.00 0.00 0.00 0.05 446.00
quote 0.00 0.00 0.00 1,222 1,250 2,200 quote 0.05 0.00 0.00 0.00 0.05 48.00
quote 0.00 0.00 0.00 1,172 1,199 2,250 quote 0.25 0.00 0.00 0.00 12.00 17.00
quote 0.00 0.00 0.00 1,122 1,150 2,300 quote 0.05 0.00 10.00 0.00 0.05 38.00
quote 0.00 0.00 0.00 1,072 1,099 2,350 quote 0.05 0.00 0.00 0.00 0.05 36.00
quote 0.00 0.00 0.00 1,022 1,049 2,400 quote 0.05 0.00 0.00 0.00 0.05 505.00
quote 0.00 0.00 0.00 971.70 1,000 2,450 quote 0.05 0.00 0.00 0.00 0.05 6,281
quote 0.00 0.00 0.00 921.70 950.30 2,500 quote 0.05 0.00 1.00 0.00 0.05 56.00
quote 0.00 0.00 0.00 871.70 900.30 2,550 quote 0.05 0.00 0.00 0.00 0.05 726.00
quote 0.00 0.00 0.00 821.70 850.30 2,600 quote 0.05 0.00 20.00 0.00 0.05 504.00
quote 0.00 0.00 0.00 796.90 825.30 2,625 quote 0.05 0.00 5.00 0.00 0.05 19.00
quote 0.00 0.00 0.00 771.90 800.30 2,650 quote 0.05 0.00 11.00 0.00 0.05 1,510
quote 0.00 0.00 0.00 746.70 775.30 2,675 quote 0.09 0.00 0.00 0.00 12.00 10.00
quote 745.10 152.27 1.00 721.90 750.30 1.00 2,700 quote 0.05 0.00 20.00 0.00 0.05 9,100
quote 0.00 0.00 0.00 696.70 725.30 2,725 quote 0.10 0.00 8.00 0.00 12.00 565.00
quote 705.00 92.00 1.00 671.70 700.30 1.00 2,750 quote 0.10 0.00 0.00 0.00 0.05 139.00
quote 0.00 0.00 0.00 646.70 675.30 2,775 quote 0.05 0.00 28.00 0.00 12.00 130.00
quote 0.00 0.00 0.00 621.70 650.30 2,800 quote 0.05 0.00 6.00 0.00 0.05 1,172
quote 0.00 0.00 0.00 596.90 624.10 2,825 quote 0.05 -0.05 92.00 0.00 12.00 182.00
quote 0.00 0.00 0.00 571.90 599.10 2,850 quote 0.05 -0.05 3,614 0.00 12.00 3,671
quote 0.00 0.00 0.00 546.90 574.10 2,875 quote 0.05 -0.05 26.00 0.00 12.00 2,105
quote 0.00 0.00 0.00 531.90 559.10 2,890 quote 0.05 -0.05 1.00 0.00 12.00 1,199
quote 0.00 0.00 0.00 521.70 550.30 2,900 quote 0.05 -0.02 2.00 0.00 12.00 1,465
quote 0.00 0.00 0.00 511.70 540.30 2,910 quote 0.05 -0.15 5.00 0.00 0.10 12.00
quote 0.00 0.00 0.00 502.00 529.10 2,920 quote 0.05 -0.15 5.00 0.00 12.00 59.00
quote 0.00 0.00 0.00 496.80 524.40 2,925 quote 0.10 -0.05 925.00 0.00 12.00 1,487
quote 0.00 0.00 0.00 491.80 519.30 2,930 quote 0.14 0.00 1.00 0.00 12.00 40.00
quote 0.00 0.00 0.00 482.00 510.20 2,940 quote 0.10 0.00 300.00 0.00 12.00 312.00
quote 0.00 0.00 0.00 472.00 499.40 2,950 quote 0.05 -0.05 5.00 0.00 12.00 1,268
quote 0.00 0.00 0.00 462.00 490.20 2,960 quote 0.20 0.00 0.00 0.00 12.00 62.00
quote 0.00 0.00 0.00 452.00 479.90 2,970 quote 0.20 0.00 0.00 0.00 12.00 4.00
quote 494.95 -50.57 1.00 447.00 474.90 1.00 2,975 quote 0.05 -0.05 5.00 0.00 12.00 554.00
quote 0.00 0.00 0.00 442.00 469.90 2,980 quote 0.05 -6.15 11.00 0.00 12.00 21.00
quote 0.00 0.00 0.00 432.00 459.90 2,990 quote 0.25 0.00 0.00 0.00 12.00 46.00
quote 442.20 -7.30 1.00 422.00 449.90 1.00 3,000 quote 0.07 -0.08 749.00 0.00 0.05 8,383
quote 440.48 -47.09 47.00 412.00 439.90 47.00 3,010 quote 0.05 -0.06 5.00 0.00 12.00 107.00
quote 425.75 -53.76 47.00 402.00 429.90 47.00 3,020 quote 0.11 -0.19 60.00 0.00 0.15 187.00
quote 419.65 134.50 1.00 397.00 424.90 1.00 3,025 quote 0.05 -0.05 27.00 0.00 12.00 535.00
quote 0.00 0.00 0.00 392.00 419.90 3,030 quote 0.16 0.00 101.00 0.00 12.00 312.00
quote 0.00 0.00 0.00 382.00 411.70 3,040 quote 0.10 -0.05 11.00 0.00 0.05 180.00
quote 0.00 0.00 0.00 372.00 398.50 3,050 quote 0.05 -0.10 10.00 0.00 12.00 3,174
quote 390.63 -46.84 2.00 362.00 389.90 2.00 3,060 quote 0.25 0.00 48.00 0.00 12.00 250.00
quote 370.59 13.16 1.00 352.00 379.90 1.00 3,070 quote 0.05 -0.02 20.00 0.00 12.00 115.00
quote 0.00 0.00 0.00 347.00 374.90 3,075 quote 0.05 0.00 7.00 0.00 12.00 203.00
quote 303.70 0.00 0.00 342.00 369.90 1.00 3,080 quote 0.05 0.00 23.00 0.00 12.00 384.00
quote 0.00 0.00 0.00 337.00 364.90 3,085 quote 0.05 -0.10 15.00 0.00 12.00 97.00
quote 360.22 -49.69 16.00 332.00 359.90 16.00 3,090 quote 0.05 0.00 5.00 0.00 12.00 130.00
quote 0.00 0.00 0.00 327.00 354.90 3,095 quote 0.20 -0.50 46.00 0.00 12.00 142.00
quote 355.48 -41.19 2.00 322.00 349.90 2.00 3,100 quote 0.05 0.00 3.00 0.00 0.05 2,100
quote 0.00 0.00 0.00 317.00 344.90 3,105 quote 0.15 -0.25 10.00 0.00 12.00 133.00
quote 0.00 0.00 0.00 312.00 339.90 3,110 quote 0.05 -0.20 1.00 0.00 12.00 157.00
quote 0.00 0.00 0.00 307.00 334.90 3,115 quote 0.05 -0.35 14.00 0.00 12.00 113.00
quote 0.00 0.00 0.00 302.00 329.90 3,120 quote 0.05 -0.15 1.00 0.00 12.00 177.00
quote 0.00 0.00 0.00 297.00 324.90 3,125 quote 0.05 0.00 15.00 0.00 0.05 1,862
quote 320.19 -49.85 16.00 292.00 319.90 16.00 3,130 quote 0.05 -0.17 4.00 0.00 12.00 107.00
quote 0.00 0.00 0.00 287.00 314.90 3,135 quote 0.05 -0.17 7.00 0.00 12.00 149.00
quote 219.00 0.00 0.00 282.00 310.20 1.00 3,140 quote 0.05 -0.10 19.00 0.00 12.00 366.00
quote 0.00 0.00 0.00 277.00 304.90 3,145 quote 0.27 -0.03 646.00 0.00 12.00 800.00
quote 300.93 -52.40 10.00 272.00 299.90 13.00 3,150 quote 0.05 -0.22 331.00 0.00 0.05 2,606
quote 0.00 0.00 0.00 267.00 295.20 3,155 quote 0.10 -0.05 50.00 0.00 12.00 144.00
quote 295.58 -14.26 5.00 262.00 290.20 5.00 3,160 quote 0.15 -0.10 16.00 0.00 12.00 2,698
quote 0.00 0.00 0.00 257.00 285.20 3,165 quote 0.10 -0.15 9.00 0.00 12.00 79.00
quote 0.00 0.00 0.00 252.00 280.20 3,170 quote 0.16 -0.14 13.00 0.00 0.05 181.00
quote 232.78 0.00 0.00 247.00 275.20 2.00 3,175 quote 0.05 -0.28 534.00 0.00 0.05 660.00
quote 0.00 0.00 0.00 242.00 270.20 3,180 quote 0.07 -0.24 244.00 0.00 12.00 628.00
quote 184.50 0.00 0.00 237.10 264.00 2.00 3,185 quote 0.10 -0.15 4.00 0.00 0.05 119.00
quote 260.79 -25.98 35.00 232.00 259.00 38.00 3,190 quote 0.07 -0.28 150.00 0.00 12.00 213.00
quote 0.00 0.00 0.00 227.00 254.00 3,195 quote 0.10 -0.22 10.00 0.00 12.00 108.00
quote 235.21 -41.61 25.00 222.00 249.90 25.00 3,200 quote 0.05 -0.02 108.00 0.00 0.05 7,165
quote 0.00 0.00 0.00 217.00 244.90 3,205 quote 0.05 -0.05 80.00 0.00 12.00 373.00
quote 267.26 0.00 0.00 212.00 239.90 2.00 3,210 quote 0.10 -0.27 76.00 0.00 12.00 324.00
quote 163.50 0.00 0.00 207.00 234.90 1.00 3,215 quote 0.05 -0.05 1.00 0.00 12.00 164.00
quote 0.00 0.00 0.00 202.00 229.90 3,220 quote 0.05 -0.05 12.00 0.00 12.00 306.00
quote 100.80 0.00 0.00 198.80 226.70 3.00 3,225 quote 0.05 -0.05 20.00 0.00 0.05 1,808
quote 220.92 -75.46 1.00 195.60 214.50 6.00 3,230 quote 0.05 -0.07 2.00 0.00 11.30 484.00
quote 210.30 0.00 0.00 191.00 210.40 4.00 3,235 quote 0.05 -0.05 5.00 0.00 11.30 495.00
quote 238.08 0.00 0.00 186.00 205.40 13.00 3,240 quote 0.05 -0.05 1.00 0.00 11.30 928.00
quote 245.94 42.99 17.00 180.60 200.40 37.00 3,245 quote 0.15 -0.50 58.00 0.00 0.05 121.00
quote 201.12 18.61 2.00 176.00 195.60 30.00 3,250 quote 0.05 -0.09 97.00 0.00 0.05 3,761
quote 188.70 -3.90 1.00 171.00 190.70 3.00 3,255 quote 0.15 -0.40 20.00 0.00 11.30 161.00
quote 195.06 -69.49 25.00 166.00 185.70 37.00 3,260 quote 0.05 -0.10 14.00 0.00 11.30 397.00
quote 169.03 -35.08 1.00 161.00 181.00 4.00 3,265 quote 0.05 -0.07 42.00 0.00 11.30 117.00
quote 185.08 -69.67 25.00 156.00 175.40 33.00 3,270 quote 0.05 -0.15 127.00 0.00 0.05 423.00
quote 247.52 0.00 0.00 151.00 170.40 22.00 3,275 quote 0.05 -0.10 81.00 0.00 0.05 1,135
quote 219.90 50.80 1.00 146.00 165.40 20.00 3,280 quote 0.05 -0.10 11.00 0.00 11.30 3,821
quote 187.90 20.92 2.00 141.00 160.40 7.00 3,285 quote 0.05 -0.14 1.00 0.00 11.30 945.00
quote 199.00 0.00 0.00 136.00 155.70 1.00 3,290 quote 0.05 -0.14 15.00 0.00 11.30 561.00
quote 175.60 71.80 4.00 130.80 150.20 8.00 3,295 quote 0.05 -0.15 27.00 0.00 0.05 185.00
quote 152.38 27.38 18.00 125.80 145.40 533.00 3,300 quote 0.05 -0.20 395.00 0.00 0.05 6,944
quote 165.70 -6.00 4.00 120.60 140.50 3.00 3,305 quote 0.05 -0.20 59.00 0.00 0.05 592.00
quote 163.51 -12.00 2.00 116.10 135.00 31.00 3,310 quote 0.05 -0.25 226.00 0.00 0.05 319.00
quote 167.45 0.00 0.00 111.00 130.40 3.00 3,315 quote 0.05 -0.29 510.00 0.00 0.10 875.00
quote 149.00 -17.16 3.00 106.10 125.00 6.00 3,320 quote 0.05 -0.35 290.00 0.00 11.30 4,119
quote 124.65 -2.88 4.00 101.00 120.10 228.00 3,325 quote 0.05 -0.40 509.00 0.00 0.05 2,116
quote 143.52 44.22 5.00 97.40 116.40 27.00 3,330 quote 0.05 -0.53 294.00 0.00 0.05 779.00
quote 122.73 -15.84 13.00 93.60 106.00 19.00 3,335 quote 0.05 -0.50 688.00 0.00 0.10 1,512
quote 133.71 -7.64 162.00 88.60 101.10 176.00 3,340 quote 0.05 -0.57 615.00 0.00 0.05 1,558
quote 107.12 8.26 1.00 83.60 96.10 29.00 3,345 quote 0.05 -0.87 536.00 0.00 0.05 932.00
quote 86.62 -3.41 10.00 78.60 91.10 963.00 3,350 quote 0.05 -0.85 1,621 0.00 0.05 9,013
quote 94.54 19.20 10.00 73.60 86.10 49.00 3,355 quote 0.05 -1.15 587.00 0.00 0.05 2,810
quote 95.67 12.57 36.00 68.60 81.90 76.00 3,360 quote 0.05 -1.20 1,590 0.00 0.05 1,989
quote 90.95 8.85 10.00 63.60 76.50 18.00 3,365 quote 0.05 -1.75 1,066 0.00 0.05 1,234
quote 85.64 14.36 35.00 58.60 71.10 86.00 3,370 quote 0.05 -1.87 2,569 0.00 0.05 1,176
quote 73.50 -4.80 773.00 53.60 66.10 1,148 3,375 quote 0.05 -2.25 2,486 0.00 0.05 2,495
quote 61.57 -7.03 92.00 48.60 61.70 348.00 3,380 quote 0.05 -2.93 3,602 0.00 0.05 1,967
quote 56.99 -0.91 34.00 43.60 56.70 44.00 3,385 quote 0.05 -3.25 2,678 0.00 0.05 616.00
quote 51.77 -6.74 49.00 38.60 51.50 316.00 3,390 quote 0.05 -4.45 5,252 0.00 0.05 1,057
quote 46.19 -23.91 20.00 33.60 46.40 79.00 3,395 quote 0.05 -4.95 3,690 0.00 0.05 742.00
quote 37.94 -8.82 279.00 28.60 41.50 468.00 3,400 quote 0.05 -6.25 13,150 0.00 0.05 8,672
quote 51.20 1.80 66.00 23.60 36.40 70.00 3,405 quote 0.05 -6.52 5,491 0.00 0.05 475.00
quote 28.40 -13.40 162.00 18.60 31.50 131.00 3,410 quote 0.05 -7.57 7,896 0.00 0.05 1,144
quote 23.07 -15.10 201.00 14.00 26.50 103.00 3,415 quote 0.05 -9.67 6,502 0.00 0.05 630.00
quote 18.72 -14.82 810.00 9.00 21.50 135.00 3,420 quote 0.05 -10.05 13,225 0.00 0.05 1,002
quote 11.75 -18.39 485.00 3.60 16.00 1,870 3,425 quote 0.05 -12.61 11,095 0.00 0.05 1,431
quote 5.92 -22.78 1,431 0.00 12.00 194.00 3,430 quote 0.05 -14.07 10,949 0.00 0.05 968.00
quote 1.32 -18.38 1,321 0.50 2.00 664.00 3,435 quote 0.50 -16.00 8,714 0.30 0.60 882.00
3,436 Current price as of 10/21/2020 05:09:00 PM
quote 0.05 -17.70 4,822 0.00 0.05 354.00 3,440 quote 4.95 -12.45 11,110 3.50 6.00 1,282
quote 0.05 -18.35 4,517 0.00 0.05 291.00 3,445 quote 8.30 -13.70 6,272 3.50 15.00 775.00
quote 0.05 -15.97 9,688 0.00 0.05 2,702 3,450 quote 15.00 -6.60 8,754 8.90 15.00 2,014
quote 0.05 -13.44 6,435 0.00 0.05 445.00 3,455 quote 20.00 -6.37 3,424 13.70 26.00 711.00
quote 0.05 -10.95 8,927 0.00 0.05 898.00 3,460 quote 22.91 -8.39 2,311 18.60 31.20 740.00
quote 0.05 -10.25 7,026 0.00 0.05 300.00 3,465 quote 22.38 -7.17 1,193 23.70 35.00 544.00
quote 0.05 -7.51 8,311 0.00 0.05 1,324 3,470 quote 27.78 -10.47 945.00 27.60 41.20 783.00
quote 0.05 -6.30 10,877 0.00 0.05 1,804 3,475 quote 35.60 -7.40 550.00 33.60 46.00 437.00
quote 0.05 -5.05 9,612 0.00 0.05 2,280 3,480 quote 43.50 -1.43 624.00 38.10 51.00 428.00
quote 0.05 -4.29 9,736 0.00 0.05 852.00 3,485 quote 43.42 -7.08 260.00 43.30 56.40 302.00
quote 0.05 -3.45 9,923 0.00 0.05 793.00 3,490 quote 52.17 3.76 286.00 48.50 61.40 277.00
quote 0.05 -2.75 5,171 0.00 0.05 623.00 3,495 quote 56.89 -0.91 124.00 53.00 66.00 157.00
quote 0.05 -2.20 7,022 0.00 0.05 4,151 3,500 quote 61.99 4.26 126.00 58.30 71.40 1,321
quote 0.05 -1.95 2,991 0.00 0.05 774.00 3,505 quote 64.84 -3.32 36.00 63.50 76.40 158.00
quote 0.05 -1.49 3,559 0.00 0.05 2,939 3,510 quote 69.03 0.69 273.00 68.50 81.40 488.00
quote 0.05 -1.10 1,193 0.00 0.05 2,111 3,515 quote 62.25 -10.67 29.00 73.60 86.00 75.00
quote 0.05 -1.15 1,705 0.00 0.05 2,179 3,520 quote 64.17 4.97 198.00 78.90 91.40 232.00
quote 0.05 -0.75 1,014 0.00 0.05 3,886 3,525 quote 83.00 20.60 33.00 83.50 96.00 263.00
quote 0.05 -0.67 1,335 0.00 0.05 2,291 3,530 quote 81.70 13.24 28.00 88.30 101.40 46.00
quote 0.05 -0.50 558.00 0.00 0.05 960.00 3,535 quote 73.37 0.27 2.00 93.70 106.00 32.00
quote 0.05 -0.37 626.00 0.00 0.05 1,229 3,540 quote 87.93 -9.53 3.00 98.30 111.40 150.00
quote 0.05 -0.30 370.00 0.00 0.05 1,952 3,545 quote 106.26 9.98 1.00 101.40 119.40 29.00
quote 0.05 -0.24 724.00 0.00 0.05 2,862 3,550 quote 98.51 12.59 4.00 105.00 124.00 172.00
quote 0.05 -0.15 92.00 0.00 0.05 506.00 3,555 quote 115.82 0.42 2.00 110.00 129.40 69.00
quote 0.05 -0.12 57.00 0.00 0.05 4,525 3,560 quote 108.72 31.22 10.00 113.30 134.00 26.00
quote 0.05 -0.10 89.00 0.00 0.05 1,098 3,565 quote 110.00 28.30 6.00 119.40 139.00 40.00
quote 0.05 -0.05 26.00 0.00 0.05 1,342 3,570 quote 129.08 25.11 49.00 124.80 144.00 55.00
quote 0.05 0.00 65.00 0.00 0.05 1,300 3,575 quote 136.79 12.59 11.00 129.80 149.10 65.00
quote 0.05 -0.02 9.00 0.00 0.05 2,607 3,580 quote 126.09 12.32 9.00 134.80 154.10 33.00
quote 0.05 -0.02 24.00 0.00 0.05 1,058 3,585 quote 118.72 -36.05 1.00 139.80 159.00 5.00
quote 0.05 0.00 89.00 0.00 0.05 4,984 3,590 quote 126.05 -33.62 7.00 145.00 164.40 52.00
quote 0.05 0.00 1.00 0.00 0.05 383.00 3,595 quote 131.05 38.60 7.00 149.60 169.00 2.00
quote 0.05 0.00 15.00 0.00 0.05 3,225 3,600 quote 144.61 4.12 21.00 154.80 174.00 40.00
quote 0.05 0.00 1.00 0.00 0.05 259.00 3,605 quote 151.47 -29.65 1.00 159.80 179.00 4.00
quote 0.05 0.00 37.00 0.00 0.05 394.00 3,610 quote 156.28 6.90 10.00 164.70 184.40 15.00
quote 0.05 -0.02 66.00 0.00 0.05 194.00 3,615 quote 104.10 0.00 0.00 169.70 189.40 3.00
quote 0.05 0.00 47.00 0.00 0.05 366.00 3,620 quote 157.79 -1.59 10.00 174.70 194.40 22.00
quote 0.05 0.00 5.00 0.00 0.05 517.00 3,625 quote 170.01 36.26 3.00 179.80 199.00 13.00
quote 0.05 0.00 99.00 0.00 0.05 558.00 3,630 quote 171.00 22.10 10.00 184.10 204.20 15.00
quote 0.05 0.00 268.00 0.00 0.05 656.00 3,640 quote 207.22 88.72 17.00 194.30 214.00 20.00
quote 0.05 0.00 41.00 0.00 0.05 2,609 3,650 quote 195.06 4.67 8.00 200.10 228.00 21.00
quote 0.05 0.00 28.00 0.00 12.00 3,402 3,660 quote 118.50 0.00 0.00 209.80 238.00 2.00
quote 0.05 0.00 1.00 0.00 0.05 80.00 3,670 quote 0.00 0.00 0.00 218.10 248.00
quote 0.05 -0.05 17.00 0.00 9.90 2,170 3,675 quote 233.60 58.88 6.00 226.00 253.00 18.00
quote 0.05 -0.05 1.00 0.00 0.05 368.00 3,680 quote 217.91 37.95 10.00 230.60 258.20 10.00
quote 0.10 0.00 19.00 0.00 0.05 95.00 3,690 quote 0.00 0.00 0.00 240.60 268.20
quote 0.05 0.00 1.00 0.00 12.00 470.00 3,700 quote 0.00 0.00 0.00 251.00 278.00
quote 0.05 -0.10 1.00 0.00 12.00 65.00 3,710 quote 0.00 0.00 0.00 261.00 288.00
quote 0.10 0.00 55.00 0.00 12.00 63.00 3,720 quote 0.00 0.00 0.00 270.60 298.20
quote 0.10 0.00 0.00 0.00 12.00 5.00 3,725 quote 0.00 0.00 0.00 276.00 303.00
quote 0.05 0.00 1.00 0.00 12.00 453.00 3,750 quote 0.00 0.00 0.00 298.30 328.00
quote 0.05 0.00 892.00 0.00 12.00 1,272 3,775 quote 0.00 0.00 0.00 326.00 353.00
quote 0.05 0.00 1.00 0.00 12.00 975.00 3,800 quote 0.00 0.00 0.00 351.00 378.00
quote 0.05 0.00 100.00 0.00 12.00 169.00 3,850 quote 0.00 0.00 0.00 398.30 428.00
quote 0.05 0.00 0.00 0.00 12.00 22.00 3,900 quote 0.00 0.00 0.00 449.80 478.20
quote 0.05 0.00 0.00 0.00 12.00 1.00 3,950 quote 0.00 0.00 0.00 499.80 528.30
quote 0.05 0.00 0.00 0.00 0.05 11.00 4,000 quote 0.00 0.00 0.00 549.70 578.30
quote 0.05 0.00 0.00 0.00 12.00 60.00 4,100 quote 0.00 0.00 0.00 649.70 678.30
quote 0.00 0.00 0.00 0.00 12.00 4,200 quote 0.00 0.00 0.00 749.70 778.30
quote 0.00 0.00 0.00 0.00 12.00 4,300 quote 0.00 0.00 0.00 849.70 878.30
quote 0.00 0.00 0.00 0.00 12.00 4,400 quote 0.00 0.00 0.00 949.70 978.30
quote 0.00 0.00 0.00 0.00 12.00 4,500 quote 0.00 0.00 0.00 1,050 1,078
quote 0.00 0.00 0.00 0.00 12.00 4,600 quote 0.00 0.00 0.00 1,150 1,178
quote 0.00 0.00 0.00 0.00 1.35 4,700 quote 0.00 0.00 0.00 1,250 1,278
quote 0.00 0.00 0.00 0.00 12.00 4,800 quote 0.00 0.00 0.00 1,350 1,378
quote 0.00 0.00 0.00 0.00 12.00 4,900 quote 0.00 0.00 0.00 1,449 1,478
quote 0.00 0.00 0.00 0.00 0.10 5,000 quote 0.00 0.00 0.00 1,549 1,578
quote 0.00 0.00 0.00 0.00 0.05 5,100 quote 0.00 0.00 0.00 1,650 1,679
quote 0.00 0.00 0.00 0.00 12.00 5,200 quote 0.00 0.00 0.00 1,750 1,779
CALLS PUTS
Expires October 23, 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 2,733 2,739 700.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,633 2,639 800.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 1,483 1,489 1,950 quote 0.15 0.00 0.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 1,383 1,389 2,050 quote 0.05 0.00 0.00 0.00 0.05 682.00
quote 0.00 0.00 0.00 957.70 963.60 2,475 quote 0.05 0.00 45.00 0.00 0.05 45.00
quote 0.00 0.00 0.00 907.70 913.60 2,525 quote 0.05 0.00 7.00 0.00 0.05 220.00
quote 902.50 0.00 0.00 857.70 863.70 1.00 2,575 quote 0.05 -0.05 5.00 0.00 0.05 2,281
quote 0.00 0.00 0.00 807.70 813.60 2,625 quote 0.19 0.00 0.00 0.00 0.05 2,355
quote 0.00 0.00 0.00 752.60 758.80 2,680 quote 0.10 0.00 16.00 0.00 0.05 46.00
quote 0.00 0.00 0.00 742.60 748.80 2,690 quote 0.10 0.00 4.00 0.00 0.05 21.00
quote 790.51 0.00 10.00 722.60 728.80 10.00 2,710 quote 0.10 0.00 70.00 0.00 0.05 58.00
quote 756.99 0.00 0.00 712.60 718.80 1.00 2,720 quote 0.11 0.01 1.00 0.00 0.05 58.00
quote 0.00 0.00 0.00 702.60 708.80 2,730 quote 0.10 0.00 16.00 0.00 0.05 95.00
quote 0.00 0.00 0.00 692.60 698.80 2,740 quote 0.15 0.00 0.00 0.00 0.05 117.00
quote 0.00 0.00 0.00 672.60 678.80 2,760 quote 0.10 0.00 1.00 0.00 0.05 92.00
quote 0.00 0.00 0.00 662.60 668.80 2,770 quote 0.15 0.00 247.00 0.00 0.05 283.00
quote 0.00 0.00 0.00 652.60 658.80 2,780 quote 0.05 -0.05 5.00 0.00 0.05 79.00
quote 597.45 0.00 0.00 642.60 648.80 1.00 2,790 quote 0.15 0.00 26.00 0.00 0.05 36.00
quote 691.22 0.00 10.00 622.60 628.80 10.00 2,810 quote 0.20 0.00 4,378 0.00 0.05 4,520
quote 0.00 0.00 0.00 612.60 618.80 2,820 quote 0.15 0.00 2.00 0.00 0.05 73.00
quote 0.00 0.00 0.00 602.60 608.80 2,830 quote 0.10 -0.02 5.00 0.00 0.05 79.00
quote 0.00 0.00 0.00 592.60 598.80 2,840 quote 0.20 0.00 15.00 0.00 0.05 20.00
quote 0.00 0.00 0.00 577.60 583.80 2,855 quote 0.10 -0.05 5.00 0.00 0.05 37.00
quote 501.45 0.00 0.00 572.60 578.80 1.00 2,860 quote 0.05 -0.04 37.00 0.00 0.05 224.00
quote 0.00 0.00 0.00 567.60 573.80 2,865 quote 0.05 -0.15 11.00 0.00 0.05 59.00
quote 0.00 0.00 0.00 562.60 568.80 2,870 quote 0.05 -0.15 1.00 0.00 0.05 1,116
quote 481.90 0.00 0.00 552.60 558.80 1.00 2,880 quote 0.05 -0.15 2.00 0.00 0.05 117.00
quote 0.00 0.00 0.00 547.60 553.80 2,885 quote 0.20 0.00 55.00 0.00 0.05 88.00
quote 0.00 0.00 0.00 542.60 548.80 2,890 quote 0.10 -0.04 12.00 0.00 0.05 2,101
quote 0.00 0.00 0.00 537.60 543.80 2,895 quote 0.15 0.00 72.00 0.00 0.05 74.00
quote 0.00 0.00 0.00 527.60 533.80 2,905 quote 0.15 0.00 18.00 0.00 0.05 44.00
quote 568.94 0.00 5.00 522.60 528.80 5.00 2,910 quote 0.15 0.00 55.00 0.00 0.05 1,050
quote 0.00 0.00 0.00 517.60 523.80 2,915 quote 0.15 0.00 61.00 0.00 0.05 103.00
quote 604.98 0.00 0.00 512.60 518.80 1.00 2,920 quote 0.20 -0.15 10.00 0.00 0.05 171.00
quote 548.96 0.00 5.00 502.60 508.80 5.00 2,930 quote 0.07 -0.03 10.00 0.00 0.05 114.00
quote 0.00 0.00 0.00 497.60 503.80 2,935 quote 0.20 0.00 10.00 0.00 0.05 35.00
quote 0.00 0.00 0.00 492.60 498.80 2,940 quote 0.05 -0.20 16.00 0.00 0.05 157.00
quote 0.00 0.00 0.00 487.60 493.80 2,945 quote 0.05 -0.50 10.00 0.00 0.05 40.00
quote 0.00 0.00 0.00 477.60 483.80 2,955 quote 0.05 -0.10 1.00 0.00 0.05 74.00
quote 0.00 0.00 0.00 472.60 478.80 2,960 quote 0.05 -0.05 4.00 0.00 0.05 158.00
quote 0.00 0.00 0.00 467.60 473.80 2,965 quote 0.05 -0.15 1.00 0.00 0.05 55.00
quote 0.00 0.00 0.00 462.60 468.80 2,970 quote 0.20 0.00 19.00 0.00 0.05 41.00
quote 0.00 0.00 0.00 452.60 458.80 2,980 quote 0.30 0.10 20.00 0.00 0.05 259.00
quote 0.00 0.00 0.00 447.60 453.80 2,985 quote 0.05 -0.05 7.00 0.00 0.05 109.00
quote 0.00 0.00 0.00 442.60 448.80 2,990 quote 0.05 -0.15 2.00 0.00 0.05 152.00
quote 0.00 0.00 0.00 437.60 443.80 5.00 2,995 quote 0.05 -0.95 4.00 0.00 0.05 41.00
quote 0.00 0.00 0.00 427.60 433.80 615.00 3,005 quote 0.25 0.00 2.00 0.00 0.10 18.00
quote 0.00 0.00 0.00 422.60 428.80 3,010 quote 0.25 0.00 43.00 0.00 0.10 174.00
quote 234.10 0.00 0.00 417.60 423.80 1.00 3,015 quote 0.25 0.00 1,114 0.00 0.10 1,154
quote 345.19 0.00 0.00 412.60 418.80 2.00 3,020 quote 0.20 -0.05 1.00 0.00 0.10 144.00
quote 317.57 0.00 0.00 402.60 408.80 2.00 3,030 quote 0.07 -0.08 5.00 0.00 0.10 578.00
quote 218.00 0.00 0.00 397.60 403.80 1.00 3,035 quote 0.40 0.05 9.00 0.00 0.10 94.00
quote 0.00 0.00 0.00 392.60 398.80 3,040 quote 0.12 -0.14 5.00 0.00 0.10 491.00
quote 0.00 0.00 0.00 387.60 393.80 3,045 quote 0.30 0.00 5.00 0.00 0.10 97.00
quote 408.94 0.00 0.00 377.60 383.80 1.00 3,055 quote 0.07 -0.13 1.00 0.00 0.10 86.00
quote 0.00 0.00 0.00 372.60 378.80 3,060 quote 0.40 -0.15 21.00 0.00 0.10 146.00
quote 0.00 0.00 0.00 367.60 373.80 3,065 quote 0.07 -0.16 2.00 0.00 0.10 115.00
quote 290.63 0.00 0.00 362.60 368.80 3.00 3,070 quote 0.30 -0.25 1.00 0.00 0.10 237.00
quote 0.00 0.00 0.00 352.60 358.80 3,080 quote 0.20 -0.40 1.00 0.00 0.10 337.00
quote 379.21 0.00 0.00 347.60 353.80 1.00 3,085 quote 0.10 -0.50 203.00 0.00 0.10 1,452
quote 366.55 133.15 15.00 342.60 348.80 20.00 3,090 quote 0.10 -0.50 281.00 0.00 0.10 560.00
quote 367.98 0.00 0.00 337.60 343.80 1.00 3,095 quote 0.10 -0.10 22.00 0.00 0.10 335.00
quote 0.00 0.00 0.00 327.60 333.80 3,105 quote 0.15 -0.06 20.00 0.00 0.10 225.00
quote 0.00 0.00 0.00 317.60 323.90 5.00 3,115 quote 0.15 -0.05 35.00 0.00 0.10 222.00
quote 320.65 -43.50 15.00 297.70 303.90 21.00 3,135 quote 0.30 -0.05 3.00 0.05 0.10 157.00
quote 0.00 0.00 0.00 287.70 293.90 3,145 quote 0.15 -0.20 15.00 0.05 0.10 331.00
quote 191.80 0.00 0.00 277.70 283.90 1.00 3,155 quote 0.25 0.00 500.00 0.05 0.10 626.00
quote 0.00 0.00 0.00 267.70 273.90 3,165 quote 0.15 -0.10 510.00 0.05 0.15 587.00
quote 291.87 0.00 0.00 247.70 253.90 19.00 3,185 quote 0.20 -0.15 2.00 0.05 0.15 845.00
quote 285.35 48.25 1.00 237.70 243.90 10.00 3,195 quote 0.20 -0.15 76.00 0.05 0.15 186.00
quote 229.20 0.00 0.00 227.70 233.90 9.00 3,205 quote 0.20 -0.10 14.00 0.05 0.15 277.00
quote 223.60 -10.10 1.00 217.70 223.90 13.00 3,215 quote 0.15 -0.05 1.00 0.10 0.20 161.00
quote 210.20 0.00 0.00 197.70 203.90 5.00 3,235 quote 0.25 -0.20 69.00 0.10 0.20 285.00
quote 197.97 -28.39 1.00 187.70 193.90 39.00 3,245 quote 0.21 -0.39 51.00 0.10 0.20 2,581
quote 179.23 -33.97 1.00 177.70 183.90 26.00 3,255 quote 0.30 -0.20 50.00 0.10 0.25 5,763
quote 206.89 68.28 3.00 167.70 173.90 16.00 3,265 quote 0.30 -0.25 4,099 0.15 0.25 4,367
quote 189.70 0.00 0.00 150.00 151.60 12.00 3,285 quote 0.45 -0.05 1.00 0.20 0.35 2,733
quote 133.73 0.00 0.00 140.10 141.70 18.00 3,295 quote 0.46 -1.14 63.00 0.25 0.40 387.00
quote 199.39 0.00 1.00 130.20 131.70 38.00 3,305 quote 0.70 -0.85 9,837 0.35 0.45 10,348
quote 133.15 0.00 0.00 120.40 121.90 34.00 3,315 quote 0.92 -0.95 692.00 0.50 0.60 1,152
quote 107.27 3.72 4.00 100.80 102.40 56.00 3,335 quote 1.45 -2.40 1,016 0.95 1.10 1,104
quote 104.43 -25.40 2.00 91.30 92.80 315.00 3,345 quote 2.14 -2.11 4,358 1.40 1.55 4,835
quote 118.00 0.00 0.00 81.90 83.40 154.00 3,355 quote 2.05 -0.55 16.00 2.00 2.15 2,034
quote 83.00 -1.10 3.00 73.20 73.90 317.00 3,365 quote 2.85 -0.80 3.00 2.80 3.00 531.00
quote 76.14 0.63 23.00 55.80 56.40 125.00 3,385 quote 5.22 -0.83 9.00 5.30 5.50 779.00
quote 67.61 -16.20 126.00 47.60 48.20 186.00 3,395 quote 10.40 2.90 6.00 7.10 7.30 769.00
quote 48.46 -6.24 60.00 39.90 40.50 400.00 3,405 quote 13.58 2.76 1.00 9.30 9.60 1,284
quote 41.10 -4.00 56.00 32.80 33.30 320.00 3,415 quote 12.30 -7.30 517.00 12.20 12.50 688.00
quote 20.40 -6.63 7.00 20.60 21.10 314.00 3,435 quote 19.48 -0.81 45.00 20.00 20.40 722.00
3,436 Current price as of 10/21/2020 05:09:00 PM
quote 21.64 -7.39 447.00 15.80 16.20 856.00 3,445 quote 25.60 -5.07 774.00 25.00 25.60 654.00
quote 16.60 -5.45 689.00 11.80 12.10 902.00 3,455 quote 29.45 -5.44 384.00 31.00 31.60 741.00
quote 7.72 -5.21 1.00 8.60 8.90 641.00 3,465 quote 35.10 -11.00 72.00 37.70 38.30 852.00
quote 4.20 -2.50 5.00 4.20 4.40 1,446 3,485 quote 50.49 -3.43 98.00 53.30 54.00 389.00
quote 5.35 -3.15 555.00 2.90 3.10 491.00 3,495 quote 63.95 4.64 100.00 61.90 62.60 286.00
quote 1.80 -1.87 8.00 1.90 2.10 2,104 3,505 quote 73.10 5.19 100.00 70.80 72.20 203.00
quote 2.48 -3.52 543.00 1.25 1.40 580.00 3,515 quote 79.50 1.56 24.00 80.10 81.60 650.00
quote 1.27 -1.75 379.00 0.55 0.65 2,265 3,535 quote 94.62 16.82 22.00 99.30 100.90 241.00
quote 0.30 -0.57 1.00 0.35 0.45 664.00 3,545 quote 110.70 27.75 2.00 109.10 110.60 82.00
quote 0.55 -1.09 343.00 0.20 0.30 434.00 3,555 quote 107.20 14.56 4.00 118.80 120.50 54.00
quote 0.47 -0.65 326.00 0.10 0.20 543.00 3,565 quote 97.57 24.22 10.00 128.80 130.40 26.00
quote 0.20 -0.56 211.00 0.00 0.10 486.00 3,585 quote 150.56 70.38 5.00 148.70 150.30 9.00
quote 0.10 -0.45 191.00 0.00 0.10 465.00 3,595 quote 151.49 20.14 7.00 158.70 160.30 68.00
quote 0.05 -0.10 16.00 0.00 0.10 517.00 3,605 quote 170.29 71.79 2.00 166.20 172.40 3.00
quote 0.10 -0.56 61.00 0.00 0.10 745.00 3,615 quote 108.80 0.00 8.00 176.20 182.40 10.00
quote 0.05 -0.15 28.00 0.00 0.05 364.00 3,635 quote 192.77 0.00 22.00 196.20 202.40 14.00
quote 0.05 -0.25 65.00 0.00 0.05 392.00 3,645 quote 114.00 0.00 0.00 206.20 212.40 4.00
quote 0.05 -0.15 28.00 0.00 0.05 170.00 3,655 quote 118.10 0.00 0.00 216.20 222.40 4.00
quote 0.05 -0.05 36.00 0.00 0.05 183.00 3,665 quote 193.59 0.00 0.00 226.20 232.40 3.00
quote 0.05 -0.05 3.00 0.00 0.05 97.00 3,685 quote 0.00 0.00 0.00 246.20 252.40
quote 0.05 -0.05 130.00 0.00 0.05 108.00 3,695 quote 0.00 0.00 0.00 256.20 262.40
quote 0.10 -0.50 10.00 0.00 0.05 58.00 3,705 quote 0.00 0.00 0.00 266.20 272.40
quote 0.05 -0.05 232.00 0.00 0.05 378.00 3,715 quote 0.00 0.00 0.00 276.20 282.40
quote 0.05 0.00 100.00 0.00 0.05 95.00 3,730 quote 0.00 0.00 0.00 291.20 297.40
quote 0.05 0.00 100.00 0.00 0.05 101.00 3,740 quote 0.00 0.00 0.00 301.20 307.40
CALLS PUTS
Expires October 26, 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 2,533 2,539 900.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,433 2,439 1,000 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,333 2,339 1,100 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,233 2,239 1,200 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,133 2,139 1,300 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,033 2,039 1,400 quote 0.22 0.00 0.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 1,933 1,939 1,500 quote 0.12 0.00 0.00 0.00 0.05 41.00
quote 0.00 0.00 0.00 1,833 1,839 1,600 quote 0.05 0.00 0.00 0.00 0.05 18.00
quote 0.00 0.00 0.00 1,733 1,739 1,700 quote 0.22 0.00 0.00 0.00 0.05 29.00
quote 0.00 0.00 0.00 1,633 1,639 1,800 quote 0.05 0.00 0.00 0.00 0.05 242.00
quote 0.00 0.00 0.00 1,533 1,539 1,900 quote 0.10 0.00 0.00 0.00 0.05 12.00
quote 0.00 0.00 0.00 1,433 1,439 2,000 quote 0.05 0.00 0.00 0.00 0.05 60.00
quote 0.00 0.00 0.00 1,333 1,339 2,100 quote 0.05 0.00 0.00 0.00 0.05 242.00
quote 0.00 0.00 0.00 1,233 1,239 2,200 quote 0.05 0.00 1.00 0.00 0.05 584.00
quote 0.00 0.00 0.00 1,133 1,139 2,300 quote 0.10 0.00 0.00 0.00 0.05 19.00
quote 0.00 0.00 0.00 1,033 1,039 2,400 quote 0.05 0.00 11.00 0.00 0.05 43.00
quote 0.00 0.00 0.00 982.70 988.60 2,450 quote 0.10 0.00 337.00 0.00 0.05 343.00
quote 0.00 0.00 0.00 932.70 938.60 2,500 quote 0.05 0.00 377.00 0.00 0.05 2,087
quote 0.00 0.00 0.00 882.70 888.60 2,550 quote 0.05 -0.05 212.00 0.00 0.05 9,227
quote 898.09 0.00 1.00 832.70 838.60 1.00 2,600 quote 0.05 -0.05 41.00 0.00 0.05 661.00
quote 873.12 0.00 1.00 807.70 813.60 1.00 2,625 quote 0.05 -0.10 45.00 0.00 0.05 60.00
quote 0.00 0.00 0.00 782.70 788.60 2,650 quote 0.05 -0.10 80.00 0.00 0.05 12,829
quote 0.00 0.00 0.00 757.70 763.60 2,675 quote 0.05 -0.11 8.00 0.00 0.05 568.00
quote 671.37 0.00 0.00 732.70 738.60 1.00 2,700 quote 0.05 -0.10 10.00 0.00 0.05 451.00
quote 714.00 0.00 1.00 707.70 713.60 1.00 2,725 quote 0.13 -0.07 7.00 0.00 0.10 4,700
quote 0.00 0.00 0.00 682.70 688.70 2,750 quote 0.20 -0.02 87.00 0.00 0.10 87.00
quote 0.00 0.00 0.00 657.70 663.70 2,775 quote 0.20 0.00 200.00 0.00 0.10 1,579
quote 0.00 0.00 0.00 632.70 638.70 2,800 quote 0.25 0.00 203.00 0.00 0.10 3,624
quote 0.00 0.00 0.00 607.70 613.70 2,825 quote 0.15 0.00 3,630 0.00 0.10 3,634
quote 0.00 0.00 0.00 582.70 588.70 2,850 quote 0.10 -0.32 1.00 0.00 0.10 5.00
quote 0.00 0.00 0.00 557.70 563.70 2,875 quote 0.10 -0.05 1,447 0.00 0.10 12,349
quote 596.87 0.00 2.00 532.70 538.70 2.00 2,900 quote 0.09 -0.06 1.00 0.05 0.10 1,988
quote 0.00 0.00 0.00 507.80 513.70 2,925 quote 0.10 -0.20 60.00 0.05 0.10 124.00
quote 0.00 0.00 0.00 482.80 488.70 2,950 quote 0.20 -0.10 50.00 0.05 0.15 1,411
quote 0.00 0.00 0.00 457.80 463.70 2,975 quote 0.35 0.05 1.00 0.05 0.15 32.00
quote 0.00 0.00 0.00 442.70 448.90 2,990 quote 0.40 -0.15 80.00 0.05 0.15 81.00
quote 0.00 0.00 0.00 432.80 438.80 3,000 quote 0.15 -0.10 1,001 0.05 0.15 1,154
quote 440.58 0.00 47.00 422.70 428.90 47.00 3,010 quote 0.25 -0.15 195.00 0.05 0.15 235.00
quote 425.55 0.00 45.00 412.70 418.90 45.00 3,020 quote 0.40 -0.80 104.00 0.10 0.15 315.00
quote 0.00 0.00 0.00 407.80 413.80 3,025 quote 0.30 -0.15 585.00 0.10 0.20 520.00
quote 414.30 95.38 1.00 402.70 408.90 1.00 3,030 quote 0.45 0.00 18.00 0.10 0.20 18.00
quote 0.00 0.00 0.00 392.70 398.90 3,040 quote 0.25 0.00 10.00 0.10 0.20 80.00
quote 340.75 0.00 0.00 382.80 388.80 3,050 quote 0.50 -0.05 74.00 0.10 0.20 110.00
quote 390.83 0.00 2.00 372.70 378.90 2.00 3,060 quote 0.55 -0.41 97.00 0.10 0.20 74.00
quote 0.00 0.00 0.00 362.70 368.90 3,070 quote 0.55 -0.75 125.00 0.10 0.20 60.00
quote 302.02 0.00 0.00 357.90 363.80 3.00 3,075 quote 0.25 -0.05 3.00 0.10 0.25 77.00
quote 0.00 0.00 0.00 352.70 358.90 3,080 quote 0.60 -1.04 58.00 0.10 0.25 86.00
quote 360.49 0.00 16.00 342.70 348.90 16.00 3,090 quote 0.45 -0.20 1.00 0.15 0.25 65.00
quote 310.68 0.00 0.00 332.90 338.80 2.00 3,100 quote 0.24 -0.11 21.00 0.15 0.25 2,282
quote 272.69 0.00 0.00 322.80 329.00 2.00 3,110 quote 0.35 0.00 220.00 0.15 0.25 533.00
quote 269.71 0.00 0.00 312.80 319.00 5.00 3,120 quote 0.30 -0.30 50.00 0.15 0.30 181.00
quote 298.70 -58.79 6.00 307.90 313.90 78.00 3,125 quote 0.25 -0.15 63.00 0.15 0.30 217.00
quote 320.56 19.38 16.00 302.80 309.00 18.00 3,130 quote 0.30 -0.20 10.00 0.15 0.30 111.00
quote 262.03 0.00 0.00 292.80 299.00 7.00 3,140 quote 0.50 -0.50 52.00 0.15 0.30 243.00
quote 297.75 16.52 3.00 283.00 288.90 107.00 3,150 quote 0.34 -0.06 38.00 0.20 0.30 1,121
quote 239.29 0.00 0.00 272.90 279.00 3.00 3,160 quote 0.70 0.10 25.00 0.20 0.35 7,797
quote 261.51 -72.06 8.00 262.90 269.10 24.00 3,170 quote 0.55 -0.90 37.00 0.20 0.35 80.00
quote 272.03 -24.39 3.00 258.00 264.00 44.00 3,175 quote 0.30 -0.15 48.00 0.25 0.35 88.00
quote 270.99 -52.65 10.00 252.90 259.10 25.00 3,180 quote 0.45 -0.05 3.00 0.25 0.35 120.00
quote 0.00 0.00 0.00 247.90 254.10 3,185 quote 0.45 -1.40 30.00 0.25 0.35 43.00
quote 220.56 0.00 0.00 242.90 249.10 1.00 3,190 quote 0.35 -0.30 7.00 0.25 0.40 72.00
quote 0.00 0.00 0.00 237.90 244.10 3,195 quote 0.44 -1.61 10.00 0.30 0.40 52.00
quote 227.07 -52.20 7.00 233.10 239.00 53.00 3,200 quote 0.40 -0.50 68.00 0.30 0.40 1,331
quote 0.00 0.00 0.00 228.00 234.20 3,205 quote 1.32 -1.14 10.00 0.30 0.45 29.00
quote 0.00 0.00 0.00 223.00 229.20 3,210 quote 0.50 0.00 1.00 0.35 0.45 2,610
quote 0.00 0.00 0.00 218.00 224.20 3,215 quote 0.50 -0.28 1.00 0.35 0.50 96.00
quote 231.10 29.91 10.00 213.10 219.20 10.00 3,220 quote 0.49 -0.66 95.00 0.40 0.50 298.00
quote 217.32 -38.43 4.00 208.20 214.10 47.00 3,225 quote 0.88 -0.12 30.00 0.40 0.55 399.00
quote 232.89 42.65 1.00 203.10 209.30 2.00 3,230 quote 0.96 -0.04 74.00 0.45 0.55 7,062
quote 0.00 0.00 0.00 198.10 204.30 3,235 quote 0.60 -2.90 1.00 0.50 0.60 76.00
quote 198.87 0.00 0.00 193.20 199.40 2.00 3,240 quote 0.60 -1.00 12.00 0.50 0.65 91.00
quote 0.00 0.00 0.00 188.20 194.40 3,245 quote 0.70 -2.90 44.00 0.55 0.70 83.00
quote 213.01 -13.96 1.00 183.40 189.30 46.00 3,250 quote 0.90 0.10 1.00 0.60 0.75 326.00
quote 0.00 0.00 0.00 178.30 184.50 3,255 quote 0.74 -3.56 3.00 0.65 0.80 91.00
quote 214.33 0.00 0.00 173.40 179.60 1.00 3,260 quote 0.90 -0.80 12.00 0.75 0.90 123.00
quote 220.13 0.00 0.00 168.50 174.60 1.00 3,265 quote 1.32 -3.53 7.00 0.80 0.95 74.00
quote 161.56 0.00 0.00 163.60 169.70 1.00 3,270 quote 1.00 -0.60 12.00 0.90 1.05 121.00
quote 218.55 4.68 3.00 158.80 164.70 21.00 3,275 quote 1.99 0.26 19.00 1.00 1.15 1,630
quote 192.40 0.00 0.00 153.80 159.90 3.00 3,280 quote 1.37 -0.31 44.00 1.10 1.30 132.00
quote 268.16 0.00 0.00 148.90 155.00 1.00 3,285 quote 1.69 -0.15 5.00 1.25 1.40 215.00
quote 133.19 0.00 0.00 144.00 150.20 10.00 3,290 quote 1.60 -1.46 7.00 1.40 1.55 235.00
quote 0.00 0.00 0.00 139.20 145.30 3,295 quote 1.90 -0.50 30.00 1.55 1.75 119.00
quote 164.95 -39.72 5.00 134.50 140.30 51.00 3,300 quote 2.20 -1.70 116.00 1.75 1.95 1,345
quote 228.61 0.00 0.00 129.60 135.70 1.00 3,305 quote 2.45 -0.23 114.00 1.95 2.15 133.00
quote 223.78 0.00 0.00 124.80 130.90 52.00 3,310 quote 2.52 -0.24 157.00 2.20 2.40 124.00
quote 0.00 0.00 0.00 120.10 126.20 3,315 quote 2.75 -2.05 36.00 2.45 2.65 116.00
quote 157.40 0.00 0.00 115.40 121.40 6.00 3,320 quote 3.17 -2.03 151.00 2.75 2.95 168.00
quote 114.90 -69.39 2.00 110.90 116.60 144.00 3,325 quote 3.35 -3.37 1,029 3.00 3.30 1,593
quote 134.40 -10.83 3.00 106.10 112.10 129.00 3,330 quote 3.85 -1.93 70.00 3.40 3.70 267.00
quote 129.31 -52.34 5.00 104.20 104.90 9.00 3,335 quote 4.72 -1.58 420.00 3.80 4.10 125.00
quote 120.17 -57.63 1.00 99.70 100.40 21.00 3,340 quote 5.22 -3.40 268.00 4.20 4.60 468.00
quote 114.40 1.20 3.00 95.20 95.90 20.00 3,345 quote 6.22 0.42 28.00 4.70 5.10 152.00
quote 113.80 -13.33 2.00 90.80 91.50 165.00 3,350 quote 5.65 -3.98 462.00 5.30 5.60 624.00
quote 102.30 16.20 1.00 86.40 87.10 16.00 3,355 quote 6.46 -3.62 35.00 5.90 6.30 159.00
quote 90.96 5.24 12.00 82.00 82.70 81.00 3,360 quote 7.40 -2.34 29.00 6.50 6.90 119.00
quote 93.30 -15.90 4.00 77.80 78.50 50.00 3,365 quote 7.92 -4.38 21.00 7.30 7.70 199.00
quote 81.35 -10.05 5.00 73.60 74.30 69.00 3,370 quote 8.72 -2.72 34.00 8.10 8.50 126.00
quote 79.04 -3.81 2.00 69.50 70.20 70.00 3,375 quote 9.60 -4.40 1,708 9.00 9.40 1,943
quote 75.50 4.81 11.00 65.40 66.10 40.00 3,380 quote 10.32 -0.99 2.00 9.90 10.40 653.00
quote 79.60 -1.21 1.00 61.50 62.20 10.00 3,385 quote 11.37 -1.33 17.00 11.00 11.40 1,643
quote 66.78 -7.62 5.00 57.70 58.30 90.00 3,390 quote 12.90 0.90 8.00 12.20 12.50 309.00
quote 73.20 -7.65 12.00 53.90 54.60 49.00 3,395 quote 14.40 -4.30 289.00 13.40 13.80 519.00
quote 58.12 -18.78 10.00 50.30 50.90 825.00 3,400 quote 23.00 7.99 1.00 14.70 15.20 1,465
quote 63.33 3.23 4.00 46.70 47.40 21.00 3,405 quote 16.55 -4.91 68.00 16.20 16.60 166.00
quote 61.73 -5.90 10.00 43.30 43.90 90.00 3,410 quote 22.10 3.90 2.00 17.80 18.20 263.00
quote 56.30 7.97 8.00 40.00 40.60 57.00 3,415 quote 21.00 0.95 2.00 19.40 19.90 375.00
quote 51.50 3.84 20.00 36.80 37.50 46.00 3,420 quote 28.20 5.74 1.00 21.30 21.70 161.00
quote 34.40 -6.68 10.00 33.80 34.40 273.00 3,425 quote 23.58 -6.72 528.00 23.20 23.70 541.00
quote 25.20 -11.30 1.00 30.90 31.50 87.00 3,430 quote 23.80 -8.41 479.00 25.30 25.80 353.00
quote 33.60 -7.99 22.00 28.10 28.70 26.00 3,435 quote 28.30 0.97 1.00 27.50 28.00 164.00
3,436 Current price as of 10/21/2020 05:09:00 PM
quote 30.92 -5.26 202.00 25.60 26.10 186.00 3,440 quote 38.60 8.73 1.00 29.90 30.50 447.00
quote 23.40 -4.80 3.00 23.10 23.60 137.00 3,445 quote 31.34 -8.46 215.00 32.40 33.00 100.00
quote 16.60 -9.05 1.00 20.80 21.30 465.00 3,450 quote 44.40 10.59 1.00 35.10 35.70 894.00
quote 22.81 -11.47 273.00 18.60 19.10 281.00 3,455 quote 41.10 4.68 2.00 37.90 38.60 166.00
quote 13.40 -8.34 1.00 16.60 17.10 278.00 3,460 quote 39.14 -7.91 791.00 40.90 41.50 457.00
quote 20.10 -5.40 58.00 14.80 15.20 127.00 3,465 quote 43.20 -0.83 31.00 44.00 44.70 96.00
quote 10.40 -7.70 1.00 13.10 13.50 506.00 3,470 quote 41.90 -6.27 34.00 47.30 48.00 254.00
quote 10.90 -4.66 24.00 11.50 12.00 672.00 3,475 quote 49.30 -5.03 127.00 50.80 51.40 996.00
quote 14.40 -6.03 127.00 10.10 10.50 246.00 3,480 quote 54.05 -1.38 41.00 54.40 55.00 206.00
quote 16.10 -4.84 43.00 8.90 9.30 319.00 3,485 quote 57.76 2.08 26.00 58.10 58.80 155.00
quote 10.75 -4.98 396.00 7.70 8.10 382.00 3,490 quote 61.20 -7.20 19.00 61.90 62.60 129.00
quote 9.40 -4.78 43.00 6.70 7.10 148.00 3,495 quote 51.00 -0.10 10.00 65.90 66.60 250.00
quote 8.00 -4.24 847.00 5.80 6.20 2,572 3,500 quote 70.91 6.15 93.00 70.00 70.70 337.00
quote 7.25 -3.75 105.00 5.00 5.30 585.00 3,505 quote 70.78 -6.45 206.00 74.20 74.90 282.00
quote 6.21 -3.60 273.00 4.30 4.60 622.00 3,510 quote 76.95 -4.74 31.00 78.50 79.20 154.00
quote 5.52 -4.29 240.00 3.70 4.00 293.00 3,515 quote 69.90 12.80 2.00 82.80 83.60 46.00
quote 4.70 -4.01 331.00 3.10 3.40 464.00 3,520 quote 85.45 22.75 3.00 87.30 88.00 195.00
quote 4.90 -2.50 74.00 2.70 2.90 903.00 3,525 quote 85.12 -14.98 79.00 89.30 95.10 124.00
quote 5.90 -0.50 36.00 2.30 2.50 599.00 3,530 quote 92.69 -1.13 201.00 93.70 99.80 112.00
quote 3.30 -1.71 130.00 1.95 2.15 903.00 3,535 quote 101.45 -2.91 3.00 98.40 104.40 7.00
quote 2.51 -3.64 85.00 1.65 1.85 371.00 3,540 quote 94.75 -28.09 15.00 103.00 109.10 34.00
quote 3.80 -1.59 5.00 1.40 1.60 71.00 3,545 quote 109.38 29.88 5.00 107.80 113.90 52.00
quote 1.10 -0.86 1.00 1.15 1.35 3,532 3,550 quote 110.74 -17.90 202.00 112.60 118.50 352.00
quote 1.70 -2.08 21.00 1.00 1.15 58.00 3,555 quote 118.58 7.81 5.00 117.30 123.40 9.00
quote 1.42 -2.54 30.00 0.80 1.00 346.00 3,560 quote 113.51 -26.89 2.00 122.10 128.30 28.00
quote 1.25 -2.86 33.00 0.70 0.85 98.00 3,565 quote 114.70 32.35 6.00 127.00 133.10 7.00
quote 1.81 -1.21 541.00 0.60 0.70 647.00 3,570 quote 104.99 25.04 1.00 131.80 138.00 9.00
quote 0.85 -1.30 181.00 0.50 0.60 334.00 3,575 quote 126.77 -18.33 1.00 136.90 142.80 11.00
quote 0.75 -1.15 34.00 0.40 0.55 228.00 3,580 quote 109.30 13.41 1.00 141.60 147.80 2.00
quote 0.70 -0.85 136.00 0.35 0.45 249.00 3,585 quote 148.55 -3.01 1.00 146.60 152.80 1.00
quote 0.60 -2.20 58.00 0.25 0.40 164.00 3,590 quote 144.76 4.35 1.00 151.50 157.70 30.00
quote 0.76 -0.53 12.00 0.20 0.35 97.00 3,595 quote 149.63 50.46 1.00 156.50 162.70 6.00
quote 0.37 -0.83 67.00 0.15 0.30 3,273 3,600 quote 156.08 1.78 10.00 161.50 167.50 41.00
quote 0.36 -0.59 80.00 0.15 0.25 147.00 3,605 quote 106.01 0.00 0.00 166.40 172.60 1.00
quote 0.35 -0.58 82.00 0.10 0.20 340.00 3,610 quote 0.00 0.00 0.00 171.40 177.60
quote 0.25 -0.55 53.00 0.10 0.20 146.00 3,615 quote 157.52 0.00 24.00 176.40 182.60 24.00
quote 0.27 -0.45 94.00 0.05 0.20 505.00 3,620 quote 174.66 70.84 1.00 181.30 187.50 2.00
quote 0.30 -0.40 82.00 0.05 0.15 170.00 3,625 quote 166.99 24.89 29.00 186.50 192.40 70.00
quote 0.37 -0.29 10.00 0.05 0.15 236.00 3,630 quote 130.27 0.00 0.00 191.30 197.50 13.00
quote 0.22 -0.35 26.00 0.00 0.15 36.00 3,635 quote 0.00 0.00 0.00 196.30 202.50
quote 0.21 -0.23 48.00 0.00 0.10 301.00 3,640 quote 0.00 0.00 0.00 201.30 207.50
quote 0.17 -0.23 36.00 0.00 0.10 70.00 3,645 quote 0.00 0.00 0.00 206.30 212.50
quote 0.15 -0.30 51.00 0.00 0.10 399.00 3,650 quote 209.97 0.00 1.00 211.40 217.40 1.00
quote 0.25 -0.81 56.00 0.00 0.10 72.00 3,655 quote 0.00 0.00 0.00 216.30 222.50
quote 0.10 -0.22 8.00 0.00 0.10 118.00 3,660 quote 168.93 0.00 1.00 221.30 227.50 1.00
quote 0.85 0.03 4.00 0.00 0.10 6.00 3,665 quote 0.00 0.00 0.00 226.30 232.50
quote 0.10 -0.25 19.00 0.00 0.10 73.00 3,670 quote 0.00 0.00 0.00 231.30 237.50
quote 0.16 -0.10 309.00 0.00 0.10 8,112 3,675 quote 0.00 0.00 0.00 236.40 242.40
quote 0.07 -0.15 96.00 0.00 0.10 178.00 3,680 quote 0.00 0.00 0.00 241.30 247.50
quote 0.20 0.05 23.00 0.00 0.10 73.00 3,690 quote 0.00 0.00 0.00 251.30 257.50
quote 0.07 -0.08 24.00 0.00 0.10 137.00 3,700 quote 0.00 0.00 0.00 261.40 267.30
quote 0.10 -0.05 7.00 0.00 0.10 15.00 3,710 quote 0.00 0.00 0.00 271.30 277.50
quote 0.06 -0.04 16.00 0.00 0.05 113.00 3,720 quote 0.00 0.00 0.00 281.20 287.50
quote 0.05 -0.05 21.00 0.00 0.05 43.00 3,725 quote 0.00 0.00 0.00 286.40 292.30
quote 0.05 -0.60 20.00 0.00 0.05 30.00 3,730 quote 0.00 0.00 0.00 291.20 297.40
quote 0.05 -0.05 340.00 0.00 0.05 609.00 3,740 quote 0.00 0.00 0.00 301.20 307.40
quote 0.05 -0.05 260.00 0.00 0.05 3,753 3,750 quote 308.60 0.00 1.00 311.30 317.30 1.00
quote 0.05 -0.05 30.00 0.00 0.05 43.00 3,760 quote 0.00 0.00 0.00 321.20 327.40
quote 0.20 0.00 0.00 0.00 0.05 22.00 3,770 quote 0.00 0.00 0.00 331.20 337.40
quote 0.05 -0.20 10.00 0.00 0.05 20.00 3,775 quote 273.13 0.00 1.00 336.30 342.30 1.00
quote 0.20 0.00 0.00 0.00 0.05 4.00 3,780 quote 278.08 0.00 1.00 341.20 347.40 1.00
quote 0.05 -0.15 14.00 0.00 0.05 22.00 3,790 quote 0.00 0.00 0.00 351.20 357.40
quote 0.05 -0.10 181.00 0.00 0.05 4,055 3,800 quote 0.00 0.00 0.00 361.30 367.30
quote 0.15 0.00 75.00 0.00 0.05 97.00 3,825 quote 0.00 0.00 0.00 386.30 392.30
quote 0.05 -0.07 3.00 0.00 0.05 20.00 3,850 quote 0.00 0.00 0.00 411.30 417.30
quote 0.10 0.00 0.00 0.00 0.05 1.00 3,875 quote 0.00 0.00 0.00 436.30 442.30
quote 0.05 0.00 1.00 0.00 0.05 57.00 3,900 quote 0.00 0.00 0.00 461.30 467.30
quote 0.05 0.00 1.00 0.00 0.05 1.00 3,950 quote 0.00 0.00 0.00 511.30 517.30
quote 0.05 0.00 0.00 0.00 0.05 114.00 4,000 quote 0.00 0.00 0.00 561.30 567.20
quote 0.05 0.00 0.00 0.00 0.05 10.00 4,100 quote 0.00 0.00 0.00 661.30 667.20
quote 0.10 0.00 0.00 0.00 0.05 26.00 4,200 quote 0.00 0.00 0.00 761.30 767.20
quote 0.00 0.00 0.00 0.00 0.05 4,300 quote 0.00 0.00 0.00 861.30 867.20
quote 0.00 0.00 0.00 0.00 0.05 4,400 quote 0.00 0.00 0.00 961.30 967.20
quote 0.00 0.00 0.00 0.00 0.05 4,500 quote 0.00 0.00 0.00 1,061 1,067
quote 0.00 0.00 0.00 0.00 0.05 4,600 quote 0.00 0.00 0.00 1,161 1,167
quote 0.00 0.00 0.00 0.00 0.05 4,700 quote 0.00 0.00 0.00 1,261 1,267
quote 0.00 0.00 0.00 0.00 0.05 4,800 quote 0.00 0.00 0.00 1,361 1,367
quote 0.00 0.00 0.00 0.00 0.05 4,900 quote 0.00 0.00 0.00 1,461 1,467
quote 0.00 0.00 0.00 0.00 0.05 5,000 quote 0.00 0.00 0.00 1,561 1,567
quote 0.00 0.00 0.00 0.00 0.05 5,100 quote 0.00 0.00 0.00 1,661 1,667
quote 0.00 0.00 0.00 0.00 0.05 5,200 quote 0.00 0.00 0.00 1,761 1,767
quote 0.00 0.00 0.00 0.00 0.05 5,300 quote 0.00 0.00 0.00 1,861 1,867
CALLS PUTS
Expires October 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 2,533 2,539 900.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,433 2,439 1,000 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,333 2,339 1,100 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,233 2,239 1,200 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,133 2,139 1,300 quote 0.10 0.00 0.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 2,033 2,039 1,400 quote 0.05 0.00 0.00 0.00 0.05 40.00
quote 0.00 0.00 0.00 1,933 1,939 1,500 quote 0.15 0.00 0.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 1,833 1,839 1,600 quote 0.05 0.00 0.00 0.00 0.05 7.00
quote 0.00 0.00 0.00 1,733 1,739 1,700 quote 0.05 0.00 0.00 0.00 0.05 28.00
quote 0.00 0.00 0.00 1,633 1,639 1,800 quote 0.15 0.00 0.00 0.00 0.05 41.00
quote 0.00 0.00 0.00 1,533 1,539 1,900 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 1,433 1,439 2,000 quote 0.05 0.00 0.00 0.00 0.05 195.00
quote 0.00 0.00 0.00 1,333 1,339 2,100 quote 0.05 0.00 0.00 0.00 0.05 205.00
quote 0.00 0.00 0.00 1,233 1,239 2,200 quote 0.12 0.00 0.00 0.00 0.05 18.00
quote 0.00 0.00 0.00 1,183 1,189 2,250 quote 0.05 0.00 13.00 0.00 0.05 659.00
quote 0.00 0.00 0.00 1,133 1,139 2,300 quote 0.05 0.00 25.00 0.00 0.05 68.00
quote 0.00 0.00 0.00 1,083 1,089 2,350 quote 0.05 0.00 101.00 0.00 0.05 102.00
quote 0.00 0.00 0.00 1,033 1,039 2,400 quote 0.05 -0.05 94.00 0.00 0.05 243.00
quote 0.00 0.00 0.00 982.70 988.60 2,450 quote 0.10 -0.05 344.00 0.00 0.05 821.00
quote 0.00 0.00 0.00 932.70 938.60 2,500 quote 0.15 0.05 6.00 0.00 0.10 746.00
quote 0.00 0.00 0.00 882.70 888.60 2,550 quote 0.05 -0.05 108.00 0.00 0.10 179.00
quote 0.00 0.00 0.00 832.70 838.70 2,600 quote 0.10 -0.05 315.00 0.00 0.15 800.00
quote 0.00 0.00 0.00 782.70 788.70 2,650 quote 0.15 -0.05 20.00 0.05 0.15 560.00
quote 0.00 0.00 0.00 732.80 738.70 2,700 quote 0.10 -0.15 46.00 0.05 0.15 116.00
quote 0.00 0.00 0.00 707.80 713.70 2,725 quote 0.10 -0.33 50.00 0.05 0.15 305.00
quote 0.00 0.00 0.00 682.80 688.70 2,750 quote 0.17 -0.18 6.00 0.10 0.20 1,201
quote 0.00 0.00 0.00 657.80 663.80 2,775 quote 0.20 -0.15 15.00 0.10 0.20 30.00
quote 0.00 0.00 0.00 632.80 638.80 2,800 quote 0.15 -0.10 149.00 0.10 0.20 528.00
quote 0.00 0.00 0.00 607.80 613.80 2,825 quote 0.25 -0.10 20.00 0.15 0.25 93.00
quote 603.77 0.00 10.00 582.90 588.80 10.00 2,850 quote 0.25 -0.15 20.00 0.15 0.25 377.00
quote 0.00 0.00 0.00 557.90 563.90 2,875 quote 0.20 -0.60 50.00 0.15 0.30 10,000
quote 0.00 0.00 0.00 532.90 538.90 2,900 quote 0.22 -0.43 1.00 0.20 0.30 1,287
quote 0.00 0.00 0.00 507.90 513.90 2,925 quote 0.25 -0.10 78.00 0.20 0.35 193.00
quote 0.00 0.00 0.00 483.00 488.90 2,950 quote 0.30 -0.25 25.00 0.25 0.35 3,445
quote 0.00 0.00 0.00 458.00 464.00 2,975 quote 0.35 -0.44 43.00 0.25 0.40 2,966
quote 0.00 0.00 0.00 452.90 459.10 2,980 quote 0.30 0.00 34.00 0.30 0.40 34.00
quote 0.00 0.00 0.00 442.90 449.10 2,990 quote 0.50 0.00 175.00 0.30 0.40 175.00
quote 0.00 0.00 0.00 433.00 439.00 3,000 quote 0.35 -0.35 18.00 0.30 0.45 107.00
quote 0.00 0.00 0.00 422.90 429.10 3,010 quote 0.35 -10.00 28.00 0.30 0.45 30.00
quote 0.00 0.00 0.00 413.00 419.20 3,020 quote 0.35 -8.03 30.00 0.35 0.45 33.00
quote 0.00 0.00 0.00 408.10 414.00 3,025 quote 0.35 -0.70 34.00 0.35 0.45 55.00
quote 0.00 0.00 0.00 403.00 409.20 3,030 quote 0.35 -1.38 4.00 0.35 0.45 10.00
quote 0.00 0.00 0.00 393.00 399.20 3,040 quote 1.20 -6.50 25.00 0.35 0.50 40.00
quote 0.00 0.00 0.00 383.10 389.10 3,050 quote 0.45 -0.30 3.00 0.40 0.50 298.00
quote 0.00 0.00 0.00 373.00 379.20 3,060 quote 0.40 -0.30 44.00 0.40 0.50 45.00
quote 370.94 0.00 1.00 363.10 369.30 1.00 3,070 quote 0.65 0.00 30.00 0.40 0.55 30.00
quote 424.13 0.00 4.00 358.20 364.10 4.00 3,075 quote 0.45 -0.20 18.00 0.45 0.55 99.00
quote 0.00 0.00 0.00 353.10 359.30 3,080 quote 0.50 -0.55 61.00 0.45 0.55 65.00
quote 0.00 0.00 0.00 343.10 349.30 3,090 quote 0.45 -0.35 76.00 0.50 0.60 363.00
quote 0.00 0.00 0.00 333.30 339.20 3,100 quote 0.60 0.10 1.00 0.50 0.65 114.00
quote 0.00 0.00 0.00 323.20 329.40 3,110 quote 0.55 -0.85 6.00 0.55 0.65 71.00
quote 0.00 0.00 0.00 313.20 319.40 3,120 quote 0.60 -0.83 120.00 0.60 0.70 169.00
quote 0.00 0.00 0.00 308.40 314.30 3,125 quote 0.70 0.10 5.00 0.60 0.75 1,044
quote 0.00 0.00 0.00 303.30 309.50 3,130 quote 0.75 -0.48 45.00 0.65 0.75 4,142
quote 0.00 0.00 0.00 293.30 299.50 3,140 quote 1.22 -0.63 101.00 0.70 0.80 123.00
quote 0.00 0.00 0.00 283.50 289.40 3,150 quote 0.85 0.05 1.00 0.75 0.90 924.00
quote 346.17 0.00 5.00 273.40 279.60 5.00 3,160 quote 0.80 -0.90 15.00 0.80 0.95 194.00
quote 0.00 0.00 0.00 263.50 269.70 3,170 quote 0.95 -0.42 2,911 0.90 1.05 2,532
quote 0.00 0.00 0.00 258.70 264.60 3,175 quote 1.00 -0.32 18.00 0.95 1.10 233.00
quote 0.00 0.00 0.00 253.60 259.80 3,180 quote 1.05 -0.47 86.00 0.95 1.15 166.00
quote 0.00 0.00 0.00 243.70 249.90 3,190 quote 1.15 -0.92 40.00 1.05 1.25 8,283
quote 0.00 0.00 0.00 234.00 239.90 3,200 quote 1.27 -1.20 2,140 1.20 1.35 2,298
quote 0.00 0.00 0.00 228.90 235.10 3,205 quote 1.35 -1.12 28.00 1.25 1.45 31.00
quote 0.00 0.00 0.00 224.00 230.10 3,210 quote 1.35 -1.15 254.00 1.35 1.55 295.00
quote 0.00 0.00 0.00 219.10 225.20 3,215 quote 1.50 -1.45 29.00 1.45 1.60 56.00
quote 0.00 0.00 0.00 214.20 220.30 3,220 quote 1.50 -1.35 277.00 1.55 1.70 360.00
quote 0.00 0.00 0.00 209.40 215.30 3,225 quote 1.65 -1.25 32.00 1.65 1.80 140.00
quote 153.80 0.00 0.00 204.40 210.50 9.00 3,230 quote 1.75 -1.55 68.00 1.75 1.95 306.00
quote 0.00 0.00 0.00 199.50 205.60 3,235 quote 1.90 -1.19 41.00 1.85 2.05 80.00
quote 0.00 0.00 0.00 194.70 200.80 3,240 quote 2.05 -1.48 38.00 2.00 2.20 127.00
quote 0.00 0.00 0.00 189.80 195.90 3,245 quote 2.38 -0.81 51.00 2.15 2.35 100.00
quote 207.29 -2.61 25.00 185.10 191.00 60.00 3,250 quote 2.30 -1.91 115.00 2.30 2.50 4,405
quote 136.60 0.00 0.00 180.20 186.30 4.00 3,255 quote 4.00 1.23 10.00 2.50 2.70 137.00
quote 197.66 0.00 25.00 175.40 181.50 25.00 3,260 quote 2.85 -3.01 474.00 2.70 2.90 390.00
quote 0.00 0.00 0.00 170.60 176.70 3,265 quote 2.95 -2.45 104.00 2.90 3.10 118.00
quote 0.00 0.00 0.00 165.80 171.90 3,270 quote 3.20 -2.00 64.00 3.10 3.40 153.00
quote 125.10 0.00 0.00 161.20 167.00 14.00 3,275 quote 3.60 -1.89 54.00 3.40 3.60 731.00
quote 0.00 0.00 0.00 156.40 162.40 3,280 quote 3.80 -2.30 50.00 3.60 3.90 74.00
quote 0.00 0.00 0.00 151.70 157.70 3,285 quote 4.10 -4.30 39.00 3.90 4.20 167.00
quote 166.70 0.00 1.00 147.00 153.10 1.00 3,290 quote 4.41 -3.04 180.00 4.30 4.50 238.00
quote 0.00 0.00 0.00 142.40 148.40 3,295 quote 5.00 -1.70 45.00 4.60 4.90 81.00
quote 156.40 -20.20 1.00 138.50 143.00 40.00 3,300 quote 4.80 -3.41 1,166 5.00 5.30 3,109
quote 145.00 -22.70 2.00 135.90 136.60 5.00 3,305 quote 5.30 -2.64 39.00 5.50 5.70 40.00
quote 138.95 -41.25 1.00 131.40 132.10 18.00 3,310 quote 5.70 -3.74 84.00 5.90 6.20 161.00
quote 134.50 -76.30 3.00 126.90 127.60 3.00 3,315 quote 6.20 -2.78 38.00 6.40 6.70 49.00
quote 154.20 -32.30 2.00 122.40 123.10 5.00 3,320 quote 6.70 -2.64 120.00 6.90 7.20 239.00
quote 149.50 8.48 2.00 118.00 118.70 21.00 3,325 quote 7.50 -3.86 40.00 7.50 7.80 151.00
quote 154.61 13.38 4.00 113.60 114.30 11.00 3,330 quote 7.92 -0.60 54.00 8.10 8.40 105.00
quote 129.45 -11.35 23.00 109.20 109.90 41.00 3,335 quote 8.50 -4.36 11.00 8.80 9.10 39.00
quote 125.05 15.60 10.00 105.00 105.60 27.00 3,340 quote 12.50 3.40 1.00 9.50 9.80 554.00
quote 121.17 -3.66 1.00 100.70 101.40 13.00 3,345 quote 9.70 -4.92 68.00 10.20 10.60 128.00
quote 110.02 -44.01 2.00 96.50 97.20 47.00 3,350 quote 11.10 -3.60 495.00 11.00 11.40 837.00
quote 108.10 -41.48 1.00 92.40 93.10 7.00 3,355 quote 11.30 -6.20 1,748 11.90 12.30 1,664
quote 139.85 -17.25 3.00 88.30 89.00 28.00 3,360 quote 13.10 -3.50 408.00 12.80 13.20 800.00
quote 101.50 -34.00 2.00 84.30 85.00 24.00 3,365 quote 15.40 0.70 23.00 13.80 14.20 2,427
quote 105.60 -29.77 1.00 80.40 81.10 9.00 3,370 quote 14.10 -4.00 923.00 14.80 15.30 1,015
quote 88.70 -0.85 15.00 76.50 77.20 167.00 3,375 quote 17.30 -0.56 72.00 16.00 16.40 374.00
quote 76.75 -6.75 5.00 72.70 73.40 183.00 3,380 quote 15.87 -0.43 152.00 17.20 17.60 331.00
quote 81.06 -1.09 14.00 69.00 69.70 35.00 3,385 quote 18.20 -5.30 14.00 18.50 18.90 222.00
quote 81.25 -53.35 5.00 65.40 66.10 16.00 3,390 quote 20.01 -4.61 545.00 19.80 20.30 553.00
quote 77.45 -3.15 1.00 61.80 62.50 11.00 3,395 quote 20.10 -2.00 153.00 21.30 21.70 133.00
quote 62.30 -16.70 29.00 58.40 59.00 667.00 3,400 quote 22.70 -3.80 192.00 22.80 23.20 492.00
quote 64.65 -3.93 16.00 55.00 55.70 16.00 3,405 quote 22.95 -6.99 78.00 24.40 24.90 144.00
quote 66.79 -43.21 1.00 51.70 52.40 755.00 3,410 quote 25.95 -1.05 34.00 26.10 26.60 80.00
quote 67.90 8.20 1.00 48.50 49.20 18.00 3,415 quote 27.20 -7.42 170.00 27.90 28.40 223.00
quote 59.40 -11.60 28.00 45.50 46.10 77.00 3,420 quote 29.37 -5.04 273.00 29.80 30.30 341.00
quote 56.10 3.68 8.00 42.50 43.10 129.00 3,425 quote 29.47 -2.69 191.00 31.80 32.30 383.00
quote 44.32 -13.30 8.00 39.60 40.20 121.00 3,430 quote 34.87 -1.03 68.00 34.00 34.40 173.00
quote 41.42 -7.17 23.00 36.80 37.40 22.00 3,435 quote 36.70 1.09 1.00 36.20 36.70 149.00
3,436 Current price as of 10/21/2020 05:09:00 PM
quote 36.00 -9.15 22.00 34.20 34.70 93.00 3,440 quote 36.94 1.48 54.00 38.50 39.00 165.00
quote 33.45 -8.95 61.00 31.60 32.10 39.00 3,445 quote 41.72 -1.68 172.00 40.90 41.50 341.00
quote 32.90 -7.63 160.00 29.20 29.70 355.00 3,450 quote 49.70 7.28 40.00 43.40 44.10 460.00
quote 30.89 -8.11 102.00 26.90 27.30 94.00 3,455 quote 52.60 11.53 40.00 46.10 46.70 77.00
quote 34.80 -2.70 23.00 24.70 25.10 144.00 3,460 quote 44.92 -4.71 68.00 48.90 49.50 120.00
quote 35.10 -0.20 20.00 22.60 23.00 42.00 3,465 quote 46.03 -9.47 24.00 51.80 52.40 79.00
quote 29.17 -5.68 2,295 20.60 21.10 1,274 3,470 quote 45.78 -8.42 59.00 54.80 55.50 88.00
quote 24.10 -8.50 136.00 18.80 19.20 777.00 3,475 quote 48.90 -5.10 13.00 58.00 58.70 74.00
quote 17.10 -5.90 6.00 17.10 17.50 482.00 3,480 quote 55.91 8.41 4.00 61.30 61.90 142.00
quote 24.10 -4.90 2,312 15.50 15.90 1,171 3,485 quote 62.80 14.80 19.00 64.70 65.30 118.00
quote 18.32 -7.27 45.00 14.00 14.40 171.00 3,490 quote 62.85 -6.52 6.00 68.20 68.90 275.00
quote 15.81 -4.20 16.00 12.60 13.00 28.00 3,495 quote 76.48 23.11 39.00 71.80 72.50 62.00
quote 13.96 -8.94 59.00 11.40 11.80 3,354 3,500 quote 61.00 -1.40 1.00 75.50 76.20 190.00
quote 13.22 -7.38 26.00 10.20 10.60 67.00 3,505 quote 79.18 -1.82 1.00 79.40 80.10 20.00
quote 11.90 -4.58 52.00 9.10 9.50 183.00 3,510 quote 76.40 -10.20 6.00 83.30 84.00 46.00
quote 10.87 -7.22 32.00 8.20 8.50 2,271 3,515 quote 77.60 -1.73 5.00 87.30 88.00 47.00
quote 9.05 -6.85 80.00 7.30 7.60 172.00 3,520 quote 74.48 19.67 3.00 91.40 92.10 67.00
quote 8.15 -5.79 1,431 6.50 6.80 1,977 3,525 quote 78.15 -8.23 7.00 95.60 96.30 516.00
quote 7.30 -5.72 157.00 5.70 6.00 202.00 3,530 quote 96.40 15.20 4.00 99.90 100.60 22.00
quote 6.90 -3.68 18.00 5.10 5.40 38.00 3,535 quote 48.93 0.00 0.00 104.20 104.90 1.00
quote 5.75 -4.17 135.00 4.50 4.80 196.00 3,540 quote 111.10 13.77 1.00 108.60 109.30 17.00
quote 5.10 -3.60 51.00 3.90 4.20 65.00 3,545 quote 105.98 35.69 1.00 113.00 113.80 14.00
quote 4.80 -2.70 49.00 3.50 3.70 165.00 3,550 quote 100.90 -23.27 3.00 115.00 120.80 113.00
quote 4.30 -4.03 24.00 3.00 3.30 30.00 3,555 quote 121.32 11.35 2.00 119.40 125.50 22.00
quote 3.72 -7.08 65.00 2.65 2.90 196.00 3,560 quote 122.00 6.36 3.00 124.00 130.10 52.00
quote 3.10 -6.69 98.00 2.30 2.55 98.00 3,565 quote 83.18 0.00 1.00 128.70 134.80 1.00
quote 2.95 -2.73 75.00 2.00 2.25 140.00 3,570 quote 88.10 0.00 23.00 133.40 139.50 51.00
quote 2.18 -3.27 78.00 1.75 1.95 972.00 3,575 quote 138.10 10.30 1.00 138.20 144.10 11.00
quote 2.25 -2.70 114.00 1.50 1.70 178.00 3,580 quote 123.10 0.20 1.00 142.80 149.00 38.00
quote 1.90 -2.22 49.00 1.30 1.50 75.00 3,585 quote 138.80 0.00 1.00 147.60 153.80 1.00
quote 1.65 -1.88 200.00 1.15 1.30 579.00 3,590 quote 93.68 0.00 0.00 152.40 158.60 20.00
quote 1.35 -2.75 83.00 1.00 1.15 177.00 3,595 quote 0.00 0.00 0.00 157.30 163.40
quote 1.15 -1.94 1,781 0.85 1.00 3,351 3,600 quote 134.20 -6.30 1.00 162.20 168.20 37.00
quote 1.05 -1.66 167.00 0.75 0.90 189.00 3,605 quote 0.00 0.00 0.00 167.00 173.20
quote 0.95 -1.38 224.00 0.65 0.80 301.00 3,610 quote 141.90 0.00 1.00 171.90 178.10 1.00
quote 0.80 -1.20 40.00 0.55 0.70 84.00 3,615 quote 0.00 0.00 0.00 176.80 183.00
quote 0.65 -1.21 79.00 0.45 0.60 126.00 3,620 quote 116.90 0.00 0.00 181.70 187.90 1.00
quote 0.65 -1.26 4,129 0.40 0.55 4,132 3,625 quote 138.30 0.00 0.00 186.80 192.70 1.00
quote 0.95 -0.29 51.00 0.35 0.50 370.00 3,630 quote 138.20 0.00 14.00 191.60 197.80 14.00
quote 0.45 -0.92 52.00 0.30 0.45 77.00 3,635 quote 142.60 0.00 1.00 196.50 202.70 1.00
quote 0.50 -0.59 56.00 0.25 0.40 164.00 3,640 quote 125.05 0.00 0.00 201.50 207.70 5.00
quote 0.60 -0.25 83.00 0.20 0.30 2,261 3,650 quote 133.45 0.00 0.00 211.50 217.50 5.00
quote 0.30 -0.50 315.00 0.15 0.25 317.00 3,660 quote 0.00 0.00 0.00 221.40 227.60
quote 0.34 -0.53 8.00 0.10 0.20 20.00 3,670 quote 0.00 0.00 0.00 231.40 237.60
quote 0.25 -0.61 1.00 0.10 0.20 170.00 3,675 quote 235.84 0.00 0.00 236.50 242.40
quote 0.35 -0.41 1.00 0.05 0.20 152.00 3,680 quote 0.00 0.00 0.00 241.30 247.50
quote 0.29 -0.43 1.00 0.05 0.15 15.00 3,690 quote 0.00 0.00 0.00 251.30 257.50
quote 0.15 -0.30 3,009 0.05 0.15 5,045 3,700 quote 0.00 0.00 0.00 261.40 267.40
quote 0.15 -0.20 4.00 0.00 0.15 713.00 3,710 quote 0.00 0.00 0.00 271.30 277.50
quote 0.14 -0.16 10.00 0.00 0.10 765.00 3,720 quote 0.00 0.00 0.00 281.30 287.50
quote 0.20 -0.22 2.00 0.00 0.10 517.00 3,725 quote 201.03 0.00 0.00 286.40 292.40 1.00
quote 0.10 -0.10 54.00 0.00 0.10 58.00 3,730 quote 0.00 0.00 0.00 291.30 297.50
quote 0.15 -0.12 27.00 0.00 0.10 33.00 3,740 quote 0.00 0.00 0.00 301.30 307.50
quote 0.11 -0.19 233.00 0.00 0.10 351.00 3,750 quote 225.12 0.00 0.00 311.40 317.40 1.00
quote 0.15 0.00 6.00 0.00 0.10 191.00 3,775 quote 0.00 0.00 0.00 336.40 342.30
quote 0.10 -0.10 17.00 0.00 0.10 158.00 3,800 quote 0.00 0.00 0.00 361.40 367.30
quote 0.05 -0.05 10.00 0.00 0.05 431.00 3,850 quote 0.00 0.00 0.00 411.30 417.30
quote 0.05 -0.20 2.00 0.00 0.05 84.00 3,900 quote 0.00 0.00 0.00 461.30 467.30
quote 0.00 0.00 0.00 0.00 0.05 3,950 quote 0.00 0.00 0.00 511.30 517.20
quote 0.05 0.00 5.00 0.00 0.05 129.00 4,000 quote 0.00 0.00 0.00 561.30 567.20
quote 0.00 0.00 0.00 0.00 0.05 4,100 quote 0.00 0.00 0.00 661.30 667.20
quote 0.00 0.00 0.00 0.00 0.05 4,200 quote 0.00 0.00 0.00 761.30 767.20
quote 0.05 0.00 0.00 0.00 0.05 7.00 4,300 quote 0.00 0.00 0.00 861.20 867.20
quote 0.00 0.00 0.00 0.00 0.05 4,400 quote 0.00 0.00 0.00 961.20 967.20
quote 0.00 0.00 0.00 0.00 0.05 4,500 quote 0.00 0.00 0.00 1,061 1,067
quote 0.00 0.00 0.00 0.00 0.05 4,600 quote 0.00 0.00 0.00 1,161 1,167
quote 0.00 0.00 0.00 0.00 0.05 4,700 quote 0.00 0.00 0.00 1,261 1,267
quote 0.00 0.00 0.00 0.00 0.05 4,800 quote 0.00 0.00 0.00 1,361 1,367
quote 0.00 0.00 0.00 0.00 0.05 4,900 quote 0.00 0.00 0.00 1,461 1,467
quote 0.00 0.00 0.00 0.00 0.05 5,000 quote 0.00 0.00 0.00 1,561 1,567
quote 0.00 0.00 0.00 0.00 0.05 5,100 quote 0.00 0.00 0.00 1,661 1,667
quote 0.00 0.00 0.00 0.00 0.05 5,200 quote 0.00 0.00 0.00 1,761 1,767
CALLS PUTS
Expires October 30, 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 3,032 3,038 400.00 quote 0.00 0.00 0.00 0.00 0.05
quote 2,954 6.70 1.00 2,932 2,938 2.00 500.00 quote 0.00 0.00 0.00 0.00 0.05
quote 2,860 0.00 1.00 2,832 2,838 1.00 600.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2,732 2,738 700.00 quote 0.05 0.00 0.00 0.00 0.05
quote 2,434 0.00 0.00 2,632 2,638 6.00 800.00 quote 0.07 0.00 0.00 0.00 0.05 261.00
quote 2,489 0.00 0.00 2,532 2,538 3.00 900.00 quote 0.05 0.00 0.00 0.00 0.05 167.00
quote 2,209 0.00 0.00 2,432 2,438 5.00 1,000 quote 0.05 0.00 0.00 0.00 0.05 502.00
quote 0.00 0.00 0.00 2,382 2,388 1,050 quote 0.10 0.00 0.00 0.00 0.05 200.00
quote 2,044 0.00 0.00 2,332 2,338 2.00 1,100 quote 0.06 0.00 0.00 0.00 0.05 851.00
quote 0.00 0.00 0.00 2,282 2,288 1,150 quote 0.06 0.00 0.00 0.00 0.05 222.00
quote 2,010 0.00 0.00 2,232 2,238 5.00 1,200 quote 0.05 0.00 0.00 0.00 0.05 1,089
quote 0.00 0.00 0.00 2,182 2,188 1,250 quote 0.15 0.00 0.00 0.00 0.05 51.00
quote 1,842 0.00 0.00 2,132 2,138 3.00 1,300 quote 0.15 0.00 0.00 0.00 0.05 4,022
quote 0.00 0.00 0.00 2,082 2,088 1,350 quote 0.10 0.00 0.00 0.00 0.05 26.00
quote 1,745 0.00 0.00 2,032 2,038 2.00 1,400 quote 0.05 0.00 0.00 0.00 0.05 7,541
quote 0.00 0.00 0.00 1,982 1,988 1,450 quote 0.10 0.00 0.00 0.00 0.05 66.00
quote 1,648 0.00 0.00 1,932 1,938 1.00 1,500 quote 0.10 0.00 0.00 0.00 0.05 4,451
quote 0.00 0.00 0.00 1,882 1,888 1,550 quote 0.05 0.00 0.00 0.00 0.05 365.00
quote 1,745 0.00 0.00 1,832 1,838 2.00 1,600 quote 0.14 0.00 0.00 0.00 0.05 2,987
quote 0.00 0.00 0.00 1,782 1,788 1,650 quote 0.05 0.00 0.00 0.00 0.05 239.00
quote 0.00 0.00 0.00 1,732 1,738 1,700 quote 0.10 0.00 0.00 0.00 0.05 5,478
quote 0.00 0.00 0.00 1,682 1,688 1,750 quote 0.05 0.00 0.00 0.00 0.05 456.00
quote 1,370 0.00 0.00 1,632 1,638 1.00 1,800 quote 0.05 0.00 0.00 0.00 0.05 2,899
quote 1,640 0.00 0.00 1,582 1,588 1.00 1,850 quote 0.05 0.00 0.00 0.00 0.05 718.00
quote 1,432 0.00 0.00 1,532 1,538 2.00 1,900 quote 0.05 0.00 0.00 0.00 0.05 2,539
quote 1,493 398.19 1.00 1,482 1,488 1.00 1,950 quote 0.05 0.00 0.00 0.00 0.05 400.00
quote 1,065 0.00 0.00 1,432 1,438 3.00 2,000 quote 0.05 0.00 3.00 0.00 0.05 920.00
quote 1,060 0.00 0.00 1,382 1,388 2.00 2,050 quote 0.05 -0.05 4.00 0.00 0.05 1,214
quote 1,099 0.00 0.00 1,332 1,338 2.00 2,100 quote 0.05 0.00 5.00 0.00 0.05 519.00
quote 1,107 0.00 0.00 1,307 1,313 1.00 2,125 quote 0.05 0.00 0.00 0.00 0.05 413.00
quote 914.26 0.00 0.00 1,282 1,288 1.00 2,150 quote 0.10 0.00 25.00 0.00 0.05 681.00
quote 1,026 0.00 0.00 1,257 1,263 2.00 2,175 quote 0.05 0.00 53.00 0.00 0.05 805.00
quote 1,289 0.00 0.00 1,232 1,238 3.00 2,200 quote 0.05 0.00 1.00 0.00 0.05 1,664
quote 1,141 0.00 0.00 1,207 1,213 19.00 2,225 quote 0.05 -0.05 10.00 0.00 0.05 1,032
quote 0.00 0.00 0.00 1,182 1,188 2,250 quote 0.05 0.00 5.00 0.00 0.05 2,289
quote 1,130 0.00 0.00 1,157 1,163 2.00 2,275 quote 0.05 -0.05 66.00 0.00 0.10 305.00
quote 1,076 0.00 0.00 1,132 1,138 2.00 2,300 quote 0.05 -0.05 122.00 0.00 0.10 1,619
quote 810.67 0.00 0.00 1,107 1,113 2.00 2,325 quote 0.05 0.00 6.00 0.00 0.10 797.00
quote 0.00 0.00 0.00 1,082 1,088 2,350 quote 0.05 -0.03 28.00 0.00 0.10 4,562
quote 888.95 0.00 0.00 1,057 1,063 1.00 2,375 quote 0.05 -0.05 16.00 0.00 0.10 1,410
quote 1,137 0.00 0.00 1,032 1,038 4.00 2,400 quote 0.10 -0.05 10.00 0.00 0.10 1,956
quote 1,025 0.00 0.00 1,007 1,013 1.00 2,425 quote 0.10 -0.01 417.00 0.00 0.15 2,776
quote 656.04 0.00 0.00 982.20 988.20 2.00 2,450 quote 0.10 -0.09 17.00 0.05 0.15 9,388
quote 884.20 0.00 0.00 957.20 963.20 19.00 2,475 quote 0.10 -0.05 18.00 0.05 0.15 4,910
quote 947.62 -72.28 2.00 932.20 938.20 18.00 2,500 quote 0.10 -0.15 100.00 0.05 0.15 5,136
quote 715.63 0.00 0.00 907.20 913.20 18.00 2,525 quote 0.15 0.00 15.00 0.05 0.15 651.00
quote 737.57 0.00 0.00 882.30 888.20 13.00 2,550 quote 0.10 -0.05 101.00 0.05 0.20 396.00
quote 928.60 0.00 1.00 857.30 863.20 3.00 2,575 quote 0.20 0.00 30.00 0.10 0.20 9,158
quote 0.00 0.00 0.00 852.10 858.30 2,580 quote 0.30 0.00 0.00 0.10 0.20 249.00
quote 437.90 0.00 0.00 842.10 848.40 18.00 2,590 quote 0.16 -0.09 3.00 0.10 0.20 360.00
quote 897.00 0.00 1.00 832.30 838.20 13.00 2,600 quote 0.15 -0.10 2.00 0.10 0.20 8,539
quote 0.00 0.00 0.00 822.20 828.40 2,610 quote 0.20 -0.05 20.00 0.10 0.20 2,155
quote 775.30 0.00 0.00 812.20 818.40 12.00 2,620 quote 0.26 -1.19 1.00 0.10 0.20 73.00
quote 727.15 0.00 0.00 807.30 813.30 91.00 2,625 quote 0.20 -0.01 13.00 0.10 0.25 9,542
quote 401.82 0.00 0.00 802.20 808.40 13.00 2,630 quote 0.25 0.00 0.00 0.10 0.25 592.00
quote 394.32 0.00 0.00 792.20 798.40 1.00 2,640 quote 0.45 0.00 0.00 0.10 0.25 226.00
quote 723.40 0.00 0.00 782.30 788.30 137.00 2,650 quote 0.25 -0.06 9.00 0.15 0.25 12,400
quote 849.93 0.00 0.00 772.20 778.40 2.00 2,660 quote 0.25 0.00 4.00 0.15 0.25 86.00
quote 569.80 0.00 0.00 762.20 768.40 9.00 2,670 quote 0.42 0.00 0.00 0.15 0.25 633.00
quote 371.70 0.00 0.00 757.40 763.30 204.00 2,675 quote 0.30 -0.15 21.00 0.15 0.25 183.00
quote 0.00 0.00 0.00 752.20 758.40 2,680 quote 0.55 0.00 0.00 0.15 0.25 986.00
quote 359.96 0.00 0.00 742.30 748.50 7.00 2,690 quote 0.50 0.00 0.00 0.15 0.30 497.00
quote 309.21 0.00 0.00 732.40 738.30 107.00 2,700 quote 0.23 -0.06 1,250 0.15 0.30 17,017
quote 344.51 0.00 0.00 722.30 728.50 3.00 2,710 quote 0.35 -0.30 8.00 0.20 0.30 69.00
quote 472.90 0.00 0.00 712.30 718.50 6.00 2,720 quote 0.30 -0.88 210.00 0.20 0.30 342.00
quote 468.15 0.00 0.00 707.40 713.40 36.00 2,725 quote 0.35 0.05 31.00 0.20 0.30 4,350
quote 0.00 0.00 0.00 702.30 708.50 2,730 quote 0.30 0.00 11.00 0.20 0.30 205.00
quote 0.00 0.00 0.00 692.30 698.50 2,740 quote 0.45 0.00 0.00 0.20 0.35 392.00
quote 370.67 0.00 0.00 682.40 688.40 16.00 2,750 quote 0.25 -0.09 428.00 0.20 0.35 12,482
quote 0.00 0.00 0.00 672.30 678.50 2,760 quote 0.40 0.05 2.00 0.25 0.35 115.00
quote 302.27 0.00 0.00 662.30 668.50 2.00 2,770 quote 0.40 0.00 2.00 0.25 0.35 99.00
quote 425.24 0.00 0.00 657.50 663.40 32.00 2,775 quote 0.45 -0.05 202.00 0.25 0.35 6,501
quote 0.00 0.00 0.00 652.40 658.60 2,780 quote 0.50 0.00 14.00 0.25 0.40 175.00
quote 745.04 0.00 0.00 642.40 648.60 8.00 2,790 quote 0.35 0.00 10.00 0.25 0.40 11,062
quote 723.07 0.00 0.00 632.50 638.50 66.00 2,800 quote 0.35 -0.13 21.00 0.30 0.40 17,810
quote 432.30 0.00 0.00 622.40 628.60 1.00 2,810 quote 0.40 0.00 47.00 0.30 0.40 191.00
quote 583.00 0.00 0.00 612.40 618.60 2.00 2,820 quote 0.40 -0.05 2.00 0.30 0.45 495.00
quote 571.12 0.00 0.00 607.60 613.50 207.00 2,825 quote 0.40 -0.10 1.00 0.30 0.45 1,009
quote 0.00 0.00 0.00 602.40 608.60 2,830 quote 0.50 0.00 30.00 0.35 0.45 222.00
quote 0.00 0.00 0.00 592.50 598.70 2,840 quote 0.85 0.15 3.00 0.35 0.45 768.00
quote 284.00 0.00 0.00 582.60 588.60 20.00 2,850 quote 0.55 0.00 3.00 0.35 0.45 5,591
quote 0.00 0.00 0.00 577.50 583.70 2,855 quote 0.50 -0.40 10.00 0.35 0.50 25.00
quote 557.80 0.00 0.00 572.50 578.70 68.00 2,860 quote 0.95 0.35 17.00 0.35 0.50 7,548
quote 0.00 0.00 0.00 567.50 573.70 2,865 quote 0.95 -0.25 14.00 0.40 0.50 134.00
quote 0.00 0.00 0.00 562.50 568.70 2,870 quote 0.50 0.00 20.00 0.40 0.50 163.00
quote 481.80 0.00 0.00 557.70 563.60 5.00 2,875 quote 0.40 -0.19 2.00 0.40 0.50 820.00
quote 412.90 0.00 0.00 552.50 558.70 3.00 2,880 quote 0.43 -0.17 2,503 0.40 0.50 2,747
quote 522.70 0.00 0.00 547.50 553.70 1.00 2,885 quote 1.05 0.00 0.00 0.40 0.55 104.00
quote 518.10 0.00 0.00 542.60 548.80 4.00 2,890 quote 0.65 -0.95 2.00 0.40 0.55 1,513
quote 513.30 0.00 0.00 537.60 543.80 1.00 2,895 quote 0.80 -0.20 2.00 0.40 0.55 97.00
quote 623.66 0.00 0.00 532.70 538.60 51.00 2,900 quote 0.50 0.02 1.00 0.45 0.55 16,308
quote 0.00 0.00 0.00 527.60 533.80 2,905 quote 0.55 -0.15 35.00 0.45 0.55 234.00
quote 631.28 0.00 0.00 522.60 528.80 39.00 2,910 quote 0.70 0.00 10.00 0.45 0.60 118.00
quote 495.60 0.00 0.00 517.60 523.80 1.00 2,915 quote 0.50 -0.72 1.00 0.45 0.60 59.00
quote 605.53 0.00 0.00 512.60 518.80 1.00 2,920 quote 0.90 -0.10 14.00 0.45 0.60 1,268
quote 381.50 0.00 0.00 507.80 513.70 30.00 2,925 quote 0.50 -0.15 34.00 0.50 0.60 4,622
quote 446.10 0.00 0.00 502.60 508.80 3.00 2,930 quote 0.50 -0.15 2.00 0.50 0.65 160.00
quote 422.60 0.00 0.00 497.70 503.80 5.00 2,935 quote 0.60 -0.25 20.00 0.50 0.65 40.00
quote 585.43 0.00 0.00 492.70 498.90 2.00 2,940 quote 0.60 -0.30 21.00 0.50 0.65 180.00
quote 444.30 0.00 0.00 487.70 493.90 1.00 2,945 quote 0.85 0.00 14.00 0.55 0.65 107.00
quote 475.48 -64.76 5.00 482.80 488.80 756.00 2,950 quote 0.60 -0.30 278.00 0.55 0.70 7,550
quote 470.53 35.03 5.00 477.70 483.90 6.00 2,955 quote 0.60 -0.25 140.00 0.55 0.70 985.00
quote 530.20 0.00 0.00 472.70 478.90 58.00 2,960 quote 0.65 -0.15 25.00 0.55 0.70 682.00
quote 465.54 0.00 0.00 467.70 473.90 45.00 2,965 quote 0.80 0.00 18.00 0.60 0.70 322.00
quote 461.37 67.54 1.00 462.70 468.90 3.00 2,970 quote 0.80 0.00 41.00 0.60 0.75 174.00
quote 495.15 23.93 1.00 457.90 463.80 190.00 2,975 quote 0.70 -0.10 4.00 0.60 0.75 5,318
quote 416.30 0.00 0.00 452.80 459.00 12.00 2,980 quote 0.90 0.15 40.00 0.65 0.75 158.00
quote 407.70 0.00 0.00 447.80 454.00 4.00 2,985 quote 0.90 -0.15 154.00 0.65 0.80 106.00
quote 428.40 0.00 0.00 442.80 449.00 19.00 2,990 quote 0.75 -0.05 168.00 0.65 0.80 2,378
quote 404.20 0.00 0.00 437.80 444.00 3.00 2,995 quote 0.70 -0.45 214.00 0.70 0.80 251.00
quote 504.14 0.00 510.00 433.00 438.90 1,537 3,000 quote 0.85 0.05 1.00 0.70 0.85 18,914
quote 398.40 0.00 0.00 427.90 434.10 1.00 3,005 quote 0.70 -0.45 208.00 0.70 0.85 160.00
quote 435.49 0.00 0.00 422.90 429.10 74.00 3,010 quote 0.70 -0.30 115.00 0.75 0.90 173.00
quote 348.41 0.00 0.00 417.90 424.10 4.00 3,015 quote 1.20 -0.75 109.00 0.75 0.90 122.00
quote 425.75 0.00 0.00 412.90 419.10 77.00 3,020 quote 0.80 -0.72 2.00 0.80 0.90 2,644
quote 556.40 0.00 0.00 408.10 414.00 258.00 3,025 quote 1.08 -1.07 27.00 0.80 0.95 6,670
quote 388.10 0.00 0.00 403.00 409.20 7.00 3,030 quote 0.80 -0.75 1.00 0.85 0.95 578.00
quote 383.90 0.00 0.00 398.00 404.20 586.00 3,035 quote 2.10 0.93 1,415 0.85 1.00 231.00
quote 367.30 0.00 0.00 393.00 399.20 50.00 3,040 quote 1.05 -0.92 1.00 0.90 1.00 1,046
quote 358.53 0.00 0.00 388.10 394.20 3.00 3,045 quote 1.35 -0.25 20.00 0.90 1.05 1,639
quote 466.50 0.00 1.00 383.20 389.10 312.00 3,050 quote 1.07 -0.23 2,527 0.95 1.10 5,095
quote 361.40 0.00 0.00 378.10 384.30 5.00 3,055 quote 1.15 -0.95 1.00 0.95 1.10 118.00
quote 351.09 0.00 0.00 373.10 379.30 45.00 3,060 quote 1.40 -1.00 2.00 1.00 1.15 1,432
quote 352.70 0.00 0.00 368.20 374.30 1.00 3,065 quote 2.05 -0.10 60.00 1.05 1.15 605.00
quote 335.50 0.00 0.00 363.20 369.40 12.00 3,070 quote 1.32 -0.48 2.00 1.05 1.20 258.00
quote 377.07 -52.02 20.00 358.40 364.30 183.00 3,075 quote 1.65 -1.20 21.00 1.10 1.25 1,006
quote 324.80 0.00 0.00 353.30 359.40 28.00 3,080 quote 1.22 -1.68 2.00 1.15 1.30 392.00
quote 234.40 0.00 0.00 348.30 354.50 3.00 3,085 quote 1.90 -1.20 105.00 1.20 1.30 267.00
quote 323.30 0.00 0.00 343.40 349.50 16.00 3,090 quote 1.45 -1.43 7.00 1.20 1.35 732.00
quote 312.10 0.00 0.00 338.40 344.60 2.00 3,095 quote 2.10 0.00 6.00 1.25 1.40 295.00
quote 350.00 -3.57 1.00 333.60 339.50 556.00 3,100 quote 1.40 -0.55 73.00 1.30 1.45 19,286
quote 333.96 0.00 0.00 328.50 334.70 4.00 3,105 quote 1.70 -0.15 3.00 1.35 1.50 205.00
quote 329.74 0.00 0.00 323.50 329.70 23.00 3,110 quote 2.10 -0.45 29.00 1.40 1.55 270.00
quote 321.00 0.00 0.00 318.60 324.80 1.00 3,115 quote 1.70 -0.35 1.00 1.45 1.60 146.00
quote 307.70 0.00 0.00 313.60 319.80 36.00 3,120 quote 1.75 -0.60 3.00 1.50 1.70 7,112
quote 327.77 -43.17 20.00 308.80 314.70 372.00 3,125 quote 1.65 -0.70 9.00 1.60 1.75 2,278
quote 413.61 0.00 0.00 303.80 309.90 47.00 3,130 quote 1.55 -0.55 15.00 1.65 1.80 680.00
quote 0.00 0.00 0.00 298.80 305.00 3,135 quote 1.70 -0.79 9.00 1.70 1.90 105.00
quote 277.60 0.00 0.00 293.90 300.10 49.00 3,140 quote 1.65 -1.35 15.00 1.80 1.95 523.00
quote 275.30 0.00 0.00 289.00 295.10 312.00 3,145 quote 2.67 -0.77 20.00 1.85 2.05 283.00
quote 291.62 -12.73 1.00 284.20 290.10 2,557 3,150 quote 2.05 -0.81 210.00 1.95 2.10 15,014
quote 291.50 0.00 0.00 279.20 285.30 15.00 3,155 quote 2.06 -1.23 7.00 2.05 2.20 324.00
quote 289.87 28.27 4.00 274.30 280.40 49.00 3,160 quote 2.19 -1.31 15.00 2.15 2.30 14,234
quote 255.50 0.00 0.00 269.40 275.50 2.00 3,165 quote 2.05 -1.26 13.00 2.25 2.40 387.00
quote 280.17 -47.98 4.00 264.50 270.60 56.00 3,170 quote 2.85 -1.25 60.00 2.35 2.55 413.00
quote 308.73 -16.66 2.00 259.70 265.60 233.00 3,175 quote 2.37 -1.33 6.00 2.45 2.65 2,872
quote 338.55 0.00 1.00 254.80 260.90 86.00 3,180 quote 2.55 -0.73 28.00 2.60 2.80 439.00
quote 313.65 0.00 25.00 249.90 256.00 31.00 3,185 quote 3.30 -0.67 17.00 2.75 2.90 295.00
quote 265.70 0.00 0.00 245.10 251.20 46.00 3,190 quote 2.90 -0.42 10.00 2.90 3.10 1,952
quote 128.65 0.00 0.00 240.20 246.30 3.00 3,195 quote 4.00 -0.30 3.00 3.00 3.30 328.00
quote 264.69 13.47 1.00 235.50 241.40 4,137 3,200 quote 3.50 -1.84 206.00 3.20 3.40 15,984
quote 293.74 0.00 14.00 230.60 236.70 16.00 3,205 quote 4.70 0.56 18.00 3.40 3.60 357.00
quote 223.90 34.89 3.00 225.80 231.90 42.00 3,210 quote 4.00 0.50 27.00 3.60 3.80 754.00
quote 284.16 0.00 14.00 221.00 227.10 35.00 3,215 quote 4.20 -1.62 19.00 3.80 4.00 210.00
quote 221.68 -23.32 1.00 216.20 222.30 157.00 3,220 quote 3.90 -1.80 86.00 4.00 4.20 454.00
quote 248.11 -22.86 6.00 211.60 217.40 303.00 3,225 quote 5.35 -1.07 6.00 4.20 4.50 1,614
quote 212.70 8.87 26.00 206.70 212.80 66.00 3,230 quote 4.10 -3.22 23.00 4.50 4.70 462.00
quote 199.58 0.00 0.00 202.00 208.00 102.00 3,235 quote 6.50 0.00 4.00 4.70 5.00 332.00
quote 237.91 0.44 25.00 197.30 203.30 76.00 3,240 quote 5.00 -2.00 14.00 5.00 5.30 2,505
quote 232.60 0.00 0.00 192.60 198.60 14.00 3,245 quote 4.89 -3.34 17.00 5.30 5.60 163.00
quote 199.90 -2.90 4.00 188.00 193.80 929.00 3,250 quote 5.90 -2.60 3,443 5.70 5.90 10,176
quote 204.50 11.40 6.00 183.30 189.30 21.00 3,255 quote 7.30 -1.88 2.00 6.00 6.30 380.00
quote 186.94 0.00 0.00 178.70 184.70 311.00 3,260 quote 5.85 -2.85 327.00 6.40 6.70 583.00
quote 203.00 -10.45 2.00 176.80 177.50 40.00 3,265 quote 6.60 0.00 84.00 6.80 7.10 351.00
quote 192.68 -5.72 1.00 172.20 172.90 72.00 3,270 quote 7.86 -2.71 22.00 7.30 7.40 230.00
quote 163.65 -65.63 3.00 167.70 168.40 579.00 3,275 quote 7.40 -3.40 88.00 7.70 7.90 1,021
quote 123.55 0.00 0.00 163.20 163.80 90.00 3,280 quote 8.79 -1.21 76.00 8.20 8.40 594.00
quote 174.70 -55.13 1.00 158.70 159.40 39.00 3,285 quote 8.70 -0.50 154.00 8.70 8.90 313.00
quote 170.20 13.60 2.00 154.20 154.90 799.00 3,290 quote 8.70 -4.10 55.00 9.20 9.40 1,958
quote 174.70 -1.26 1.00 149.80 150.50 45.00 3,295 quote 10.31 -1.64 56.00 9.80 10.00 255.00
quote 148.30 -0.02 386.00 145.40 146.10 2,409 3,300 quote 10.60 -0.24 50.00 10.40 10.60 11,914
quote 166.70 -13.40 2.00 141.00 141.70 105.00 3,305 quote 11.79 -3.21 104.00 11.00 11.20 163.00
quote 165.90 -8.93 2.00 136.70 137.40 382.00 3,310 quote 11.30 -4.10 312.00 11.70 11.90 1,484
quote 207.30 0.00 0.00 132.40 133.10 68.00 3,315 quote 12.50 0.64 29.00 12.40 12.60 477.00
quote 143.40 -61.00 7.00 128.10 128.80 106.00 3,320 quote 13.25 -2.02 72.00 13.10 13.40 4,366
quote 148.55 6.93 3.00 123.90 124.60 3,241 3,325 quote 14.65 -3.36 198.00 13.90 14.10 4,980
quote 125.79 -25.51 380.00 119.70 120.40 211.00 3,330 quote 15.29 -4.31 62.00 14.70 15.00 790.00
quote 117.10 -55.90 7.00 115.60 116.30 73.00 3,335 quote 15.23 0.23 110.00 15.60 15.90 358.00
quote 136.90 -0.84 1.00 111.50 112.20 575.00 3,340 quote 16.45 -3.34 116.00 16.50 16.80 1,006
quote 118.36 4.75 12.00 107.50 108.10 199.00 3,345 quote 17.02 -5.18 354.00 17.40 17.80 832.00
quote 113.10 -4.57 8.00 103.50 104.10 4,558 3,350 quote 18.35 -4.52 712.00 18.40 18.80 7,958
quote 107.75 -4.67 6.00 99.60 100.20 82.00 3,355 quote 19.55 -4.85 67.00 19.50 19.80 320.00
quote 103.85 -28.65 3.00 95.70 96.30 313.00 3,360 quote 20.65 -4.95 58.00 20.60 20.90 1,730
quote 141.78 0.00 53.00 91.80 92.50 97.00 3,365 quote 22.65 0.64 71.00 21.70 22.10 597.00
quote 98.65 -25.75 4.00 88.10 88.70 613.00 3,370 quote 23.15 -4.15 115.00 23.00 23.30 711.00
quote 102.84 -0.43 3.00 84.40 85.00 1,842 3,375 quote 24.45 -5.25 97.00 24.20 24.60 4,204
quote 88.41 -8.20 1.00 80.70 81.30 325.00 3,380 quote 27.46 -3.24 83.00 25.60 26.00 660.00
quote 86.45 -17.43 6.00 77.10 77.80 159.00 3,385 quote 25.40 -6.30 27.00 27.00 27.40 265.00
quote 80.45 -2.15 1.00 73.60 74.20 358.00 3,390 quote 28.20 -6.10 38.00 28.50 28.90 359.00
quote 89.60 7.70 13.00 70.20 70.80 296.00 3,395 quote 29.10 -5.50 29.00 30.00 30.40 482.00
quote 82.53 5.23 31.00 66.80 67.40 8,034 3,400 quote 31.10 -4.02 479.00 31.60 32.10 8,853
quote 67.60 -27.50 3.00 63.50 64.10 226.00 3,405 quote 30.50 -8.00 82.00 33.30 33.80 251.00
quote 64.60 -8.00 10.00 60.30 60.90 320.00 3,410 quote 33.00 -7.10 217.00 35.10 35.50 937.00
quote 61.40 -15.50 34.00 57.10 57.70 358.00 3,415 quote 36.20 -5.50 40.00 36.90 37.40 686.00
quote 58.30 -10.38 13.00 54.10 54.70 404.00 3,420 quote 38.23 -1.85 110.00 38.90 39.30 937.00
quote 55.00 -4.75 8.00 51.10 51.70 5,660 3,425 quote 40.50 -1.30 365.00 40.90 41.40 7,059
quote 51.60 -10.20 67.00 48.20 48.80 327.00 3,430 quote 41.11 -7.49 149.00 43.00 43.50 674.00
quote 60.60 1.80 266.00 45.40 46.00 463.00 3,435 quote 46.23 -3.57 327.00 45.20 45.70 321.00
3,436 Current price as of 10/21/2020 05:09:00 PM
quote 45.20 -6.58 133.00 42.70 43.20 212.00 3,440 quote 45.70 -5.77 383.00 47.40 48.00 446.00
quote 44.50 -3.13 177.00 40.10 40.60 215.00 3,445 quote 50.40 -1.51 100.00 49.80 50.40 283.00
quote 42.73 -6.47 734.00 37.60 38.00 5,406 3,450 quote 50.15 -4.35 613.00 52.30 52.80 3,879
quote 38.50 -5.00 100.00 35.10 35.60 537.00 3,455 quote 53.39 -1.51 92.00 54.80 55.40 219.00
quote 37.70 -8.25 118.00 32.80 33.30 509.00 3,460 quote 57.00 -3.93 58.00 57.50 58.10 303.00
quote 35.30 -8.00 93.00 30.60 31.00 501.00 3,465 quote 54.74 -8.61 77.00 60.20 60.90 112.00
quote 37.60 -2.60 238.00 28.50 28.90 559.00 3,470 quote 61.45 -4.90 31.00 63.10 63.70 515.00
quote 30.73 -3.37 225.00 26.40 26.90 3,926 3,475 quote 62.91 -6.24 26.00 66.10 66.70 1,389
quote 29.19 -1.91 185.00 24.50 24.90 1,454 3,480 quote 68.03 -4.57 80.00 69.20 69.80 408.00
quote 26.29 -18.60 41.00 22.70 23.10 626.00 3,485 quote 63.15 4.32 43.00 72.30 73.00 222.00
quote 28.79 1.64 84.00 21.00 21.40 540.00 3,490 quote 76.47 3.47 28.00 75.60 76.20 332.00
quote 21.87 -3.43 58.00 19.40 19.70 325.00 3,495 quote 78.59 14.39 44.00 79.00 79.60 167.00
quote 17.30 -3.40 1.00 17.80 18.20 16,046 3,500 quote 77.49 -4.91 153.00 82.40 83.10 7,581
quote 19.90 -4.15 87.00 16.40 16.80 441.00 3,505 quote 67.00 -33.70 4.00 86.00 86.70 156.00
quote 17.40 -3.00 2,644 15.10 15.40 2,572 3,510 quote 93.70 19.18 3.00 89.70 90.30 159.00
quote 16.90 -2.68 145.00 13.90 14.10 2,065 3,515 quote 94.60 -12.68 4.00 93.40 94.10 70.00
quote 15.12 -2.28 62.00 12.70 13.00 883.00 3,520 quote 92.65 -6.33 4.00 97.20 97.90 714.00
quote 11.70 -2.30 50.00 11.60 11.90 13,021 3,525 quote 95.24 -9.77 75.00 101.10 101.80 1,326
quote 12.35 -4.15 2,390 10.60 10.90 2,531 3,530 quote 98.12 -2.21 1.00 105.10 105.80 98.00
quote 10.70 -7.05 15.00 9.70 9.90 3,857 3,535 quote 105.35 1.87 50.00 109.20 109.90 727.00
quote 9.10 -3.75 12.00 8.80 9.10 3,218 3,540 quote 112.32 0.35 16.00 113.30 114.00 28.00
quote 9.10 -4.49 14.00 8.00 8.20 396.00 3,545 quote 74.50 0.00 20.00 117.50 118.20 73.00
quote 6.20 -1.80 100.00 7.30 7.50 7,464 3,550 quote 122.01 -9.89 117.00 121.80 122.50 223.00
quote 6.20 -1.50 1.00 6.60 6.80 517.00 3,555 quote 112.10 23.20 6.00 126.10 126.80 19.00
quote 7.42 -2.68 438.00 6.00 6.20 4,260 3,560 quote 130.31 -11.63 1.00 130.50 131.20 54.00
quote 6.80 -2.03 113.00 5.40 5.60 453.00 3,565 quote 117.63 27.03 4.00 134.90 135.60 54.00
quote 6.06 -2.02 53.00 4.90 5.10 1,379 3,570 quote 138.42 42.61 9.00 139.40 140.10 212.00
quote 5.85 -1.50 724.00 4.40 4.60 9,606 3,575 quote 129.90 16.12 2.00 141.40 147.10 562.00
quote 4.95 -3.51 171.00 3.90 4.20 2,637 3,580 quote 147.37 -3.52 5.00 145.80 151.80 88.00
quote 3.02 -1.28 540.00 2.60 2.75 10,930 3,600 quote 145.13 -20.71 2.00 164.50 170.30 581.00
quote 2.62 -0.68 59.00 1.50 1.65 3,926 3,625 quote 152.02 17.26 2.00 188.30 194.20 59.00
quote 1.15 -0.97 310.00 0.85 0.95 25,516 3,650 quote 213.27 93.38 2.00 212.60 218.60 55.00
quote 0.95 -0.42 7.00 0.45 0.60 4,904 3,675 quote 314.60 0.00 0.00 237.30 243.20 5.00
quote 0.40 -0.50 83.00 0.25 0.35 8,344 3,700 quote 227.88 26.43 1.00 262.10 268.00 560.00
quote 0.10 -0.20 2.00 0.05 0.15 20,962 3,750 quote 382.70 0.00 0.00 311.90 317.90 5.00
quote 0.15 -0.05 43.00 0.00 0.10 7,913 3,800 quote 346.76 32.76 1.00 361.90 367.80 12.00
quote 0.07 -0.03 2.00 0.00 0.10 1,346 3,850 quote 0.00 0.00 0.00 411.80 417.80
quote 0.07 0.00 77.00 0.00 0.10 2,147 3,900 quote 384.80 0.00 0.00 461.80 467.70 1.00
quote 0.05 0.00 77.00 0.00 0.05 3,045 4,000 quote 496.73 0.00 500.00 561.70 567.70 875.00
quote 0.05 0.00 0.00 0.00 0.05 331.00 4,100 quote 0.00 0.00 0.00 661.70 667.60
quote 0.05 0.00 2.00 0.00 0.05 329.00 4,200 quote 0.00 0.00 0.00 761.70 767.60
quote 0.10 0.00 0.00 0.00 0.05 192.00 4,300 quote 947.90 0.00 0.00 861.70 867.60 1.00
quote 0.10 0.00 0.00 0.00 0.05 154.00 4,400 quote 957.80 -106.70 1.00 961.70 967.60 5.00
quote 0.05 0.00 0.00 0.00 0.05 964.00 4,500 quote 0.00 0.00 0.00 1,062 1,068
quote 0.10 0.00 0.00 0.00 0.05 247.00 4,600 quote 0.00 0.00 0.00 1,162 1,168
quote 0.10 0.00 0.00 0.00 0.05 333.00 4,700 quote 0.00 0.00 0.00 1,262 1,268
quote 0.10 0.00 0.00 0.00 0.05 710.00 4,800 quote 0.00 0.00 0.00 1,362 1,368
quote 0.05 0.00 0.00 0.00 0.05 123.00 4,900 quote 1,529 0.00 0.00 1,462 1,468 1.00
quote 0.05 0.00 0.00 0.00 0.05 21.00 5,000 quote 1,640 0.00 0.00 1,562 1,568 2.00

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

March, 2021 Options

Show

April, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

June, 2022 Options

Show

December, 2022 Options

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