Bulletin
Investor Alert

New York Markets Open in:

Apple Inc.

NAS: AAPL

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Aug 5, 2020, 4:27 a.m.

/zigman2/quotes/202934861/composite

$

440.98

Change

+2.32 +0.53%

Volume

Volume 6,953

Real time quotes

/zigman2/quotes/202934861/composite

Previous close

$ 438.66

$ 438.66

Change

+2.91 +0.67%

Day low

Day high

$433.55

$443.16

Open

52 week low

52 week high

$193.82

$446.55

Open

OPTION CHAIN FOR APPLE INC.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 7, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 259.10 -4.67 3.00 257.60 260.80 3.00 180.00 quote 0.01 0.00 121.00 0.00 0.01 142.00
quote 239.60 0.00 15.00 252.60 255.80 15.00 185.00 quote 0.45 0.00 1.00 0.00 0.05 1.00
quote 233.35 0.00 13.00 247.60 250.55 14.00 190.00 quote 0.02 0.01 1.00 0.00 0.15 3.00
quote 0.00 0.00 0.00 242.60 245.75 195.00 quote 0.04 0.00 0.00 0.00 0.03 7.00
quote 0.00 0.00 0.00 238.20 240.75 200.00 quote 0.19 0.00 1.00 0.00 0.03 20.00
quote 238.58 66.60 1.00 232.60 235.80 1.00 205.00 quote 0.01 0.00 5.00 0.00 0.15 7.00
quote 233.60 66.63 1.00 228.20 230.70 1.00 210.00 quote 0.01 0.00 0.00 0.00 0.25 23.00
quote 209.00 0.00 3.00 223.20 225.55 3.00 215.00 quote 0.05 0.00 0.00 0.00 0.14 1.00
quote 192.35 0.00 2.00 217.60 220.70 15.00 220.00 quote 0.01 0.00 0.00 0.00 0.01 13.00
quote 0.00 0.00 0.00 213.20 215.70 225.00 quote 0.13 0.00 0.00 0.00 0.05 3.00
quote 179.35 0.00 1.00 208.20 210.70 1.00 230.00 quote 0.03 0.00 0.00 0.00 0.01 35.00
quote 174.52 0.00 1.00 203.20 205.70 1.00 235.00 quote 0.01 0.00 10.00 0.00 0.01 59.00
quote 201.41 31.11 1.00 197.60 200.80 13.00 240.00 quote 0.01 -0.01 2.00 0.00 0.05 93.00
quote 0.00 0.00 0.00 192.60 195.80 245.00 quote 0.03 0.00 19.00 0.00 0.01 65.00
quote 187.71 3.06 1.00 187.60 190.80 2.00 250.00 quote 0.05 0.00 0.00 0.00 0.01 101.00
quote 181.05 61.00 9.00 183.20 185.80 9.00 255.00 quote 0.01 -0.04 10.00 0.00 0.03 1,542
quote 119.86 0.00 0.00 177.60 180.80 11.00 260.00 quote 0.01 0.00 9.00 0.00 0.01 537.00
quote 173.95 28.07 1.00 173.20 175.70 7.00 265.00 quote 0.01 0.00 3.00 0.00 0.03 217.00
quote 141.58 0.00 1.00 168.20 170.55 3.00 270.00 quote 0.01 0.00 10.00 0.00 0.03 339.00
quote 0.00 0.00 0.00 163.20 165.65 275.00 quote 0.01 0.00 1.00 0.00 0.05 427.00
quote 160.33 2.27 18.00 158.25 160.05 19.00 280.00 quote 0.01 0.00 40.00 0.00 0.01 349.00
quote 90.90 0.00 0.00 153.20 155.85 1.00 285.00 quote 0.03 0.00 30.00 0.00 0.27 381.00
quote 118.80 0.00 25.00 147.60 150.60 48.00 290.00 quote 0.01 0.00 33.00 0.00 0.03 311.00
quote 144.52 52.37 1.00 142.60 145.65 1.00 295.00 quote 0.01 0.00 172.00 0.00 0.01 1,170
quote 135.95 -2.31 3.00 137.60 140.85 40.00 300.00 quote 0.01 0.00 206.00 0.00 0.01 1,960
quote 133.23 1.58 1.00 133.20 135.65 6.00 305.00 quote 0.01 -0.03 239.00 0.00 0.01 1,585
quote 127.51 25.39 2.00 128.25 129.45 161.00 310.00 quote 0.01 -0.02 6.00 0.00 0.01 1,103
quote 104.81 0.00 77.00 123.20 125.85 56.00 315.00 quote 0.01 -0.01 23.00 0.00 0.01 860.00
quote 118.90 17.27 1.00 118.20 120.70 79.00 320.00 quote 0.01 0.00 3.00 0.00 0.01 876.00
quote 111.00 -0.30 4.00 112.55 114.45 106.00 325.00 quote 0.01 0.00 28.00 0.00 0.01 891.00
quote 107.23 -0.17 5.00 108.20 109.45 166.00 330.00 quote 0.01 -0.01 55.00 0.00 0.01 2,706
quote 106.57 -0.47 5.00 105.70 108.35 45.00 332.50 quote 0.01 -0.01 3.00 0.00 0.01 715.00
quote 102.51 24.55 164.00 102.60 105.55 70.00 335.00 quote 0.01 -0.01 84.00 0.00 0.02 667.00
quote 98.10 14.19 13.00 100.55 103.35 69.00 337.50 quote 0.01 -0.01 8.00 0.00 0.01 1,309
quote 97.50 0.75 196.00 98.30 99.45 184.00 340.00 quote 0.01 -0.01 20.00 0.00 0.01 1,736
quote 96.53 1.73 9.00 95.05 97.35 100.00 342.50 quote 0.01 -0.02 15.00 0.00 0.01 419.00
quote 94.21 3.59 38.00 93.30 94.45 99.00 345.00 quote 0.01 -0.01 53.00 0.00 0.02 1,470
quote 92.47 -0.55 40.00 90.80 91.95 58.00 347.50 quote 0.04 0.02 6.00 0.00 0.04 536.00
quote 88.03 0.47 81.00 88.30 89.45 174.00 350.00 quote 0.02 -0.01 240.00 0.01 0.02 4,411
quote 85.84 2.59 60.00 85.80 86.95 95.00 352.50 quote 0.03 0.01 41.00 0.00 0.04 960.00
quote 83.98 1.68 3.00 83.30 84.40 689.00 355.00 quote 0.01 -0.02 210.00 0.01 0.02 3,456
quote 78.80 -2.34 126.00 80.65 81.90 193.00 357.50 quote 0.02 -0.02 41.00 0.01 0.02 568.00
quote 77.15 1.40 96.00 78.30 80.05 497.00 360.00 quote 0.01 -0.03 195.00 0.01 0.02 2,374
quote 75.05 -0.24 52.00 75.80 77.55 458.00 362.50 quote 0.01 -0.02 350.00 0.01 0.02 755.00
quote 72.05 0.90 77.00 73.20 74.90 417.00 365.00 quote 0.02 -0.03 245.00 0.01 0.02 2,252
quote 69.86 1.62 426.00 70.80 72.50 606.00 367.50 quote 0.03 -0.01 318.00 0.02 0.05 1,793
quote 67.92 2.62 110.00 68.30 70.05 1,211 370.00 quote 0.03 -0.01 184.00 0.02 0.03 2,308
quote 65.00 -1.22 47.00 65.70 67.65 840.00 372.50 quote 0.03 -0.02 75.00 0.01 0.04 1,023
quote 63.20 1.90 59.00 63.20 65.10 2,559 375.00 quote 0.02 -0.04 407.00 0.01 0.04 2,389
quote 59.49 1.09 68.00 60.70 62.60 3,165 377.50 quote 0.03 -0.04 377.00 0.00 0.04 1,456
quote 58.20 1.52 214.00 58.20 60.10 2,536 380.00 quote 0.04 -0.04 1,544 0.03 0.06 6,039
quote 56.02 2.67 120.00 55.80 57.55 1,106 382.50 quote 0.04 -0.03 210.00 0.03 0.05 1,489
quote 53.57 2.53 133.00 53.30 54.70 1,733 385.00 quote 0.05 -0.05 433.00 0.05 0.06 2,489
quote 50.43 1.88 52.00 50.80 52.30 817.00 387.50 quote 0.05 -0.05 457.00 0.05 0.06 974.00
quote 48.27 2.47 283.00 48.30 49.45 7,307 390.00 quote 0.06 -0.05 3,138 0.06 0.07 4,124
quote 44.65 -0.35 49.00 45.80 47.05 1,554 392.50 quote 0.07 -0.07 374.00 0.05 0.10 1,574
quote 43.13 1.94 173.00 43.30 44.70 2,410 395.00 quote 0.08 -0.08 2,003 0.06 0.09 5,765
quote 40.19 1.69 57.00 40.80 42.60 1,344 397.50 quote 0.10 -0.11 835.00 0.07 0.12 2,016
quote 38.30 2.37 530.00 38.35 39.75 7,570 400.00 quote 0.13 -0.12 8,261 0.13 0.15 14,066
quote 36.45 1.25 140.00 35.85 37.70 589.00 402.50 quote 0.12 -0.18 663.00 0.14 0.18 2,004
quote 33.40 2.20 591.00 33.35 34.55 3,016 405.00 quote 0.16 -0.23 2,283 0.16 0.21 4,900
quote 30.75 1.95 230.00 30.80 32.05 1,189 407.50 quote 0.21 -0.31 1,241 0.20 0.24 2,760
quote 28.77 2.37 2,975 28.40 29.45 7,102 410.00 quote 0.26 -0.37 7,697 0.25 0.27 8,847
quote 25.21 1.21 247.00 25.85 27.10 1,383 412.50 quote 0.34 -0.52 2,359 0.28 0.34 3,091
quote 23.99 2.44 643.00 23.50 24.55 3,896 415.00 quote 0.41 -0.71 8,459 0.36 0.43 6,242
quote 19.00 1.50 2,219 18.85 19.75 10,098 420.00 quote 0.76 -1.14 18,618 0.71 0.79 12,489
quote 14.75 1.35 2,906 14.50 15.00 4,762 425.00 quote 1.40 -1.75 16,358 1.35 1.50 10,668
quote 10.60 0.40 9,240 10.55 11.05 9,627 430.00 quote 2.49 -2.51 22,177 2.46 2.57 9,002
quote 7.50 -0.20 17,263 7.30 7.60 5,654 435.00 quote 4.35 -3.35 22,702 4.20 4.40 5,449
438.66 Current price as of 8/04/2020 04:00:00 PM
quote 4.87 -0.73 58,955 4.80 5.00 12,763 440.00 quote 6.60 -4.25 14,643 6.55 7.20 3,936
quote 3.05 -1.00 46,353 2.97 3.10 9,018 445.00 quote 10.30 -3.60 2,388 9.70 11.15 953.00
quote 1.89 -1.06 68,584 1.83 1.91 19,797 450.00 quote 13.90 -4.35 1,428 12.80 14.70 1,044
quote 1.17 -0.95 17,694 1.14 1.25 7,281 455.00 quote 18.54 -3.96 453.00 17.95 18.60 192.00
quote 0.74 -0.84 23,676 0.74 0.80 8,997 460.00 quote 24.49 -2.18 230.00 22.50 23.20 209.00
quote 0.50 -0.69 18,924 0.51 0.55 4,946 465.00 quote 28.60 -2.82 89.00 27.25 27.95 147.00
quote 0.36 -0.57 11,835 0.35 0.38 8,390 470.00 quote 33.64 -2.56 68.00 32.00 32.90 52.00
quote 0.28 -0.43 6,805 0.26 0.30 4,858 475.00 quote 38.52 -0.83 10.00 36.30 37.85 121.00
quote 0.21 -0.37 7,605 0.21 0.23 8,011 480.00 quote 40.70 -4.75 10.00 41.80 42.75 72.00
quote 0.17 -0.28 2,474 0.17 0.18 1,845 485.00 quote 47.67 -1.93 1.00 46.20 47.85 19.00
quote 0.15 -0.24 3,542 0.14 0.17 2,737 490.00 quote 52.50 -0.65 2.00 51.30 53.40 37.00
quote 0.12 -0.18 1,482 0.12 0.14 1,643 495.00 quote 59.10 1.90 10.00 56.65 57.65 58.00
quote 0.11 -0.14 14,482 0.11 0.12 12,784 500.00 quote 65.34 -10.86 132.00 61.50 62.75 42.00
quote 0.07 -0.09 2,326 0.07 0.08 2,947 510.00 quote 75.28 -10.91 14.00 71.25 73.70 19.00
quote 0.05 -0.06 5,644 0.05 0.07 2,008 520.00 quote 85.45 -61.10 6.00 81.05 82.65 22.00
quote 0.04 -0.05 1,323 0.03 0.05 2,268 530.00 quote 94.05 -60.70 11.00 91.20 93.50 20.00
quote 0.03 -0.04 991.00 0.02 0.04 1,549 540.00 quote 134.65 0.00 6.00 101.15 103.35 29.00
quote 0.02 -0.02 3,391 0.01 0.03 2,918 550.00 quote 138.99 0.00 1.00 111.35 112.60 97.00
quote 0.01 -0.03 3,609 0.01 0.02 6,318 560.00 quote 121.25 -18.70 3.00 120.10 123.30 25.00
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 246.30 250.60 190.00 quote 0.01 0.00 5.00 0.00 0.02 6.00
quote 0.00 0.00 0.00 241.30 245.60 195.00 quote 0.01 0.00 0.00 0.00 0.02 5.00
quote 0.00 0.00 0.00 236.30 240.60 200.00 quote 0.01 0.00 11.00 0.00 0.01 14.00
quote 187.08 0.00 0.00 231.30 235.60 1.00 205.00 quote 0.20 0.00 0.00 0.00 0.02 4.00
quote 182.10 0.00 0.00 226.30 230.60 1.00 210.00 quote 0.01 0.00 1.00 0.00 0.02 11.00
quote 0.00 0.00 0.00 221.40 225.60 215.00 quote 0.01 0.00 0.00 0.00 0.02 4.00
quote 219.57 29.86 1.00 216.40 220.60 1.00 220.00 quote 0.02 0.00 0.00 0.00 0.01 215.00
quote 158.76 0.00 0.00 211.30 215.60 17.00 225.00 quote 0.01 0.00 0.00 0.00 0.27 31.00
quote 0.00 0.00 0.00 206.35 210.60 230.00 quote 0.01 0.00 0.00 0.00 0.02 34.00
quote 0.00 0.00 0.00 201.35 205.60 235.00 quote 0.01 0.00 0.00 0.00 0.01 179.00
quote 184.37 0.00 5.00 196.35 200.60 5.00 240.00 quote 0.01 0.00 1.00 0.00 0.01 277.00
quote 134.75 0.00 0.00 191.35 195.50 9.00 245.00 quote 0.01 0.00 268.00 0.00 0.02 319.00
quote 118.39 0.00 0.00 186.40 190.50 101.00 250.00 quote 0.01 -0.01 55.00 0.00 0.01 229.00
quote 132.00 0.00 0.00 181.35 185.50 1.00 255.00 quote 0.01 -0.01 23.00 0.00 0.02 78.00
quote 100.85 0.00 0.00 176.35 180.50 20.00 260.00 quote 0.01 -0.01 67.00 0.00 0.06 100.00
quote 112.00 0.00 0.00 171.35 175.80 5.00 265.00 quote 0.01 -0.02 42.00 0.00 0.03 96.00
quote 110.12 0.00 0.00 166.35 170.50 2.00 270.00 quote 0.02 0.00 1.00 0.01 0.02 85.00
quote 163.93 62.35 1.00 161.40 165.60 5.00 275.00 quote 0.01 -0.01 11.00 0.00 0.10 41.00
quote 158.55 69.48 4.00 156.35 160.65 10.00 280.00 quote 0.01 0.00 1.00 0.01 0.02 346.00
quote 151.19 59.51 5.00 151.35 155.50 5.00 285.00 quote 0.03 0.00 1.00 0.00 0.27 46.00
quote 148.74 60.38 1.00 146.35 150.80 3.00 290.00 quote 0.02 -0.03 1.00 0.00 0.27 148.00
quote 0.00 0.00 0.00 141.35 145.50 295.00 quote 0.02 0.00 2.00 0.00 0.28 43.00
quote 138.90 -2.70 5.00 136.35 140.50 55.00 300.00 quote 0.02 0.01 22.00 0.02 0.09 436.00
quote 104.59 0.00 16.00 131.40 135.80 16.00 305.00 quote 0.02 0.00 52.00 0.00 0.09 589.00
quote 112.45 0.00 27.00 126.40 130.50 39.00 310.00 quote 0.03 0.02 129.00 0.01 0.10 337.00
quote 121.64 11.72 2.00 121.35 125.70 22.00 315.00 quote 0.03 0.00 2.00 0.01 0.05 323.00
quote 119.50 3.20 14.00 116.70 120.65 45.00 320.00 quote 0.03 0.00 2.00 0.02 0.05 618.00
quote 114.66 22.66 1.00 111.40 115.80 12.00 325.00 quote 0.05 0.02 1.00 0.04 0.05 545.00
quote 104.95 9.65 24.00 106.45 110.50 38.00 330.00 quote 0.06 0.02 44.00 0.01 0.07 392.00
quote 105.29 2.80 10.00 101.40 105.70 54.00 335.00 quote 0.08 0.02 32.00 0.06 0.07 816.00
quote 97.31 -0.74 20.00 96.70 100.80 66.00 340.00 quote 0.07 0.01 31.00 0.05 0.08 469.00
quote 95.01 -1.93 10.00 93.90 98.20 27.00 342.50 quote 0.09 0.03 6.00 0.00 0.10 202.00
quote 95.68 3.57 30.00 91.80 95.90 83.00 345.00 quote 0.10 0.04 130.00 0.09 0.10 427.00
quote 93.07 60.62 34.00 89.20 93.50 6.00 347.50 quote 0.11 0.05 27.00 0.00 0.12 242.00
quote 88.50 2.50 21.00 86.70 90.90 116.00 350.00 quote 0.11 0.04 256.00 0.06 0.13 2,593
quote 89.24 55.49 12.00 85.25 86.75 50.00 352.50 quote 0.14 0.05 26.00 0.00 0.14 310.00
quote 85.43 -4.15 33.00 81.35 85.70 77.00 355.00 quote 0.13 0.02 229.00 0.12 0.17 1,177
quote 82.53 4.75 10.00 78.90 83.00 406.00 357.50 quote 0.16 0.05 30.00 0.10 0.22 295.00
quote 77.23 0.90 20.00 76.30 80.70 116.00 360.00 quote 0.17 0.01 93.00 0.15 0.17 925.00
quote 75.02 -0.46 26.00 74.30 78.50 69.00 362.50 quote 0.18 0.04 35.00 0.05 0.18 492.00
quote 73.18 0.52 46.00 71.50 75.95 479.00 365.00 quote 0.20 0.05 74.00 0.10 0.20 704.00
quote 72.67 3.07 30.00 69.10 73.35 114.00 367.50 quote 0.20 0.03 40.00 0.15 0.21 539.00
quote 66.82 -0.98 99.00 67.90 70.95 325.00 370.00 quote 0.23 0.01 268.00 0.15 0.35 954.00
quote 68.54 4.83 4.00 64.05 68.45 181.00 372.50 quote 0.27 0.06 82.00 0.20 0.25 377.00
quote 64.07 2.07 18.00 61.65 65.90 614.00 375.00 quote 0.25 0.02 776.00 0.23 0.48 925.00
quote 61.00 2.65 21.00 60.65 62.00 367.00 377.50 quote 0.30 0.01 60.00 0.00 0.32 442.00
quote 58.29 2.89 27.00 57.95 59.35 841.00 380.00 quote 0.33 -0.04 221.00 0.26 0.32 1,098
quote 58.05 3.00 21.00 55.50 56.85 181.00 382.50 quote 0.36 -0.05 97.00 0.07 0.35 549.00
quote 53.01 2.10 36.00 53.30 54.50 607.00 385.00 quote 0.37 -0.11 191.00 0.28 0.43 690.00
quote 51.50 1.54 9.00 49.30 53.35 453.00 387.50 quote 0.45 -0.09 76.00 0.12 0.43 416.00
quote 47.08 0.52 550.00 48.10 49.45 1,520 390.00 quote 0.50 -0.13 618.00 0.45 0.48 1,350
quote 44.85 1.00 40.00 45.90 47.20 329.00 392.50 quote 0.61 -0.11 151.00 0.46 0.79 193.00
quote 42.95 0.65 215.00 43.40 44.75 446.00 395.00 quote 0.60 -0.32 511.00 0.50 0.80 990.00
quote 40.08 1.48 128.00 40.90 42.30 763.00 397.50 quote 0.70 -0.38 494.00 0.45 0.76 288.00
quote 39.00 2.70 344.00 38.35 39.75 2,548 400.00 quote 0.81 -0.54 3,053 0.80 0.88 3,223
quote 35.39 -0.31 31.00 36.20 37.30 290.00 402.50 quote 0.99 -0.61 249.00 0.70 1.14 354.00
quote 32.40 0.21 75.00 33.90 34.95 942.00 405.00 quote 1.15 -0.71 546.00 1.10 1.50 1,288
quote 30.50 0.95 36.00 31.65 34.20 381.00 407.50 quote 1.43 -0.84 509.00 1.09 1.74 565.00
quote 29.35 2.10 353.00 29.30 30.35 1,476 410.00 quote 1.65 -1.06 3,253 1.50 1.66 1,571
quote 26.45 0.88 95.00 27.15 27.85 300.00 412.50 quote 1.97 -1.23 1,324 1.63 2.01 838.00
quote 25.20 1.70 281.00 25.00 25.70 904.00 415.00 quote 2.35 -1.50 2,243 2.15 2.38 2,918
quote 21.00 1.00 518.00 19.50 21.60 2,313 420.00 quote 3.40 -1.85 2,755 3.05 3.35 3,454
quote 17.25 0.75 952.00 17.20 17.85 1,303 425.00 quote 4.70 -2.22 3,443 4.50 5.00 1,449
quote 13.98 -0.17 2,145 13.00 14.40 2,038 430.00 quote 6.48 -2.57 1,814 6.05 7.10 837.00
quote 11.22 -0.23 4,533 10.95 11.70 2,256 435.00 quote 8.75 -2.90 2,139 8.25 8.65 726.00
438.66 Current price as of 8/04/2020 04:00:00 PM
quote 8.90 -0.55 8,532 8.80 9.25 3,815 440.00 quote 11.05 -3.55 1,747 10.80 11.85 509.00
quote 6.84 -0.56 7,692 6.75 7.15 4,366 445.00 quote 14.15 -3.30 404.00 13.80 14.85 242.00
quote 5.25 -0.95 10,180 5.25 5.45 4,927 450.00 quote 17.50 -3.70 181.00 16.40 17.60 360.00
quote 4.12 -0.83 1,889 4.00 4.25 2,109 455.00 quote 22.00 -2.65 49.00 20.05 22.10 71.00
quote 3.15 -0.90 5,539 3.15 3.25 3,148 460.00 quote 26.68 -2.67 34.00 24.10 25.40 64.00
quote 2.41 -0.95 2,764 2.36 2.54 3,303 465.00 quote 30.40 -0.30 22.00 29.05 29.90 42.00
quote 1.93 -0.77 2,274 1.82 2.00 1,175 470.00 quote 35.55 -2.35 41.00 33.50 34.30 68.00
quote 1.52 -0.83 3,775 1.28 1.60 3,134 475.00 quote 40.48 -0.32 29.00 38.20 39.05 9.00
quote 1.27 -0.70 1,469 1.21 1.30 1,435 480.00 quote 45.25 -0.95 3.00 41.20 43.80 16.00
quote 1.04 -0.66 1,441 1.00 1.10 426.00 485.00 quote 49.00 -29.93 7.00 45.90 48.50 7.00
quote 0.87 -0.63 816.00 0.71 0.91 470.00 490.00 quote 52.50 2.62 1.00 50.80 53.45 2.00
quote 0.76 -0.52 669.00 0.28 0.80 520.00 495.00 quote 60.20 0.35 17.00 57.35 58.30 13.00
quote 0.66 -0.51 3,942 0.63 0.68 2,679 500.00 quote 65.10 0.25 15.00 61.30 63.40 72.00
quote 0.49 -0.43 475.00 0.18 0.51 500.00 510.00 quote 74.25 -26.75 18.00 70.40 73.20 4.00
quote 0.39 -0.35 698.00 0.25 0.42 924.00 520.00 quote 79.51 -4.14 1.00 80.30 82.95 6.00
quote 0.32 -0.28 310.00 0.12 0.33 1,169 530.00 quote 92.60 -26.35 3.00 90.25 93.00 4.00
quote 0.25 -0.22 487.00 0.23 0.28 344.00 540.00 quote 103.80 0.00 5.00 100.25 102.80 5.00
quote 0.18 -0.23 336.00 0.19 0.22 2,217 550.00 quote 114.15 0.00 4.00 110.10 112.85
quote 0.15 -0.15 321.00 0.15 0.18 395.00 560.00 quote 0.00 0.00 0.00 120.00 123.80
quote 0.14 -0.12 1,676 0.13 0.15 1,583 570.00 quote 134.85 0.00 8.00 130.00 134.40 8.00
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 268.25 -4.02 26.00 267.70 269.25 327.00 170.00 quote 0.01 0.00 2.00 0.00 0.02 219.00
quote 0.00 0.00 0.00 261.40 265.60 175.00 quote 0.08 0.00 0.00 0.00 0.02 19.00
quote 206.99 0.00 0.00 256.40 260.60 1.00 180.00 quote 0.01 0.00 0.00 0.00 0.02 22.00
quote 0.00 0.00 0.00 251.30 255.60 185.00 quote 0.15 0.00 0.00 0.00 0.02 13.00
quote 175.69 0.00 0.00 246.40 250.60 1.00 190.00 quote 0.03 0.00 0.00 0.00 0.02 44.00
quote 194.12 0.00 0.00 241.30 245.60 7.00 195.00 quote 0.01 0.00 1.00 0.00 0.02 98.00
quote 167.15 0.00 0.00 236.40 240.60 89.00 200.00 quote 0.01 0.00 31.00 0.00 0.01 648.00
quote 171.54 0.00 0.00 231.40 235.60 30.00 205.00 quote 0.02 0.00 6.00 0.00 0.01 197.00
quote 175.44 0.00 0.00 226.40 230.60 25.00 210.00 quote 0.01 0.00 1.00 0.00 0.14 111.00
quote 194.26 0.00 8.00 221.30 225.60 1.00 215.00 quote 0.02 0.00 21.00 0.00 0.27 98.00
quote 219.54 27.17 6.00 216.40 220.60 145.00 220.00 quote 0.02 0.00 20.00 0.00 0.27 331.00
quote 157.76 0.00 0.00 211.30 215.60 2.00 225.00 quote 0.01 -0.01 29.00 0.00 0.19 251.00
quote 178.32 0.00 1.00 206.35 210.60 76.00 230.00 quote 0.02 0.00 106.00 0.01 0.06 492.00
quote 202.00 60.40 136.00 202.70 204.25 201.00 235.00 quote 0.02 0.00 14.00 0.01 0.05 1,523
quote 196.95 26.62 7.00 196.35 200.60 86.00 240.00 quote 0.02 -0.04 7.00 0.01 0.06 650.00
quote 167.62 0.00 5.00 191.35 195.60 5.00 245.00 quote 0.01 -0.01 12.00 0.01 0.09 1,840
quote 188.00 1.09 2.00 186.35 191.00 54.00 250.00 quote 0.03 0.00 4.00 0.01 0.04 1,657
quote 181.39 26.54 4.00 181.35 185.60 26.00 255.00 quote 0.03 0.01 3.00 0.01 0.03 929.00
quote 177.28 13.28 1.00 176.35 180.60 70.00 260.00 quote 0.03 0.00 32.00 0.02 0.18 1,031
quote 172.61 53.61 3.00 171.35 175.60 21.00 265.00 quote 0.04 0.01 23.00 0.01 0.28 502.00
quote 168.00 0.38 3.00 166.40 170.60 102.00 270.00 quote 0.03 0.00 25.00 0.01 0.07 1,812
quote 163.00 31.00 2.00 161.35 165.60 32.00 275.00 quote 0.05 0.02 28.00 0.02 0.06 1,367
quote 156.44 16.79 12.00 156.35 160.60 70.00 280.00 quote 0.05 0.00 198.00 0.04 0.09 1,603
quote 152.50 -1.17 26.00 152.70 154.25 145.00 285.00 quote 0.06 -0.01 164.00 0.00 0.09 1,402
quote 146.80 25.35 3.00 146.70 150.80 720.00 290.00 quote 0.07 0.01 94.00 0.05 0.13 1,853
quote 141.95 -2.33 138.00 142.70 144.25 429.00 295.00 quote 0.09 0.01 68.00 0.05 0.10 3,239
quote 138.43 2.43 1.00 136.35 140.50 343.00 300.00 quote 0.09 0.00 202.00 0.08 0.10 4,768
quote 128.90 19.60 1.00 131.40 135.60 230.00 305.00 quote 0.11 0.01 135.00 0.05 0.12 1,739
quote 126.86 0.47 2.00 126.40 130.60 248.00 310.00 quote 0.11 0.00 319.00 0.10 0.14 3,524
quote 126.35 16.35 6.00 121.30 125.70 204.00 315.00 quote 0.14 0.01 30.00 0.11 0.15 1,785
quote 118.85 1.32 15.00 117.60 119.25 668.00 320.00 quote 0.14 0.01 293.00 0.12 0.16 5,921
quote 113.24 1.26 10.00 111.30 115.70 533.00 325.00 quote 0.18 0.02 323.00 0.16 0.18 4,656
quote 106.87 0.10 64.00 107.55 109.30 1,400 330.00 quote 0.20 0.05 142.00 0.16 0.19 6,190
quote 104.27 1.85 15.00 102.55 104.30 545.00 335.00 quote 0.23 0.05 303.00 0.19 0.22 3,702
quote 96.87 -1.13 113.00 97.80 99.55 2,257 340.00 quote 0.24 0.02 1,604 0.20 0.25 6,465
quote 92.09 -0.36 34.00 92.40 94.35 1,992 345.00 quote 0.26 0.01 147.00 0.21 0.27 4,741
quote 89.02 2.58 58.00 87.40 89.30 2,609 350.00 quote 0.27 -0.01 436.00 0.28 0.35 7,048
quote 82.34 1.11 56.00 82.40 84.65 3,679 355.00 quote 0.35 0.01 162.00 0.25 0.57 4,282
quote 77.43 1.43 55.00 77.20 79.65 3,501 360.00 quote 0.38 -0.02 414.00 0.34 0.43 6,459
quote 74.27 0.92 28.00 74.75 76.90 198.00 362.50 quote 0.41 -0.02 76.00 0.33 0.65 879.00
quote 72.60 2.20 78.00 72.20 74.75 3,783 365.00 quote 0.45 -0.04 120.00 0.20 0.68 2,446
quote 72.68 6.00 9.00 69.00 73.20 250.00 367.50 quote 0.50 -0.05 33.00 0.18 0.48 434.00
quote 67.50 1.35 156.00 67.15 69.45 3,017 370.00 quote 0.52 -0.05 811.00 0.30 0.56 6,721
quote 63.97 -1.30 7.00 64.10 68.40 238.00 372.50 quote 0.57 -0.16 24.00 0.27 0.82 888.00
quote 63.50 2.70 86.00 63.00 64.45 5,412 375.00 quote 0.58 -0.18 697.00 0.58 0.66 5,104
quote 62.71 2.43 27.00 60.55 62.05 649.00 377.50 quote 0.72 -0.12 47.00 0.50 0.67 3,174
quote 57.51 1.39 129.00 58.10 59.60 4,663 380.00 quote 0.75 -0.18 741.00 0.49 0.74 4,759
quote 54.40 0.15 5.00 54.20 58.35 288.00 382.50 quote 0.83 -0.22 170.00 0.66 1.11 513.00
quote 53.50 1.90 300.00 53.25 54.75 5,134 385.00 quote 0.91 -0.35 473.00 0.68 0.96 1,621
quote 52.40 3.12 17.00 50.80 52.35 619.00 387.50 quote 1.01 -0.33 217.00 0.10 1.05 664.00
quote 48.95 2.20 217.00 48.45 49.90 4,795 390.00 quote 1.15 -0.47 2,837 0.92 1.20 4,682
quote 45.25 -0.77 22.00 46.00 47.55 413.00 392.50 quote 1.48 -0.42 356.00 1.06 1.33 484.00
quote 44.18 1.98 151.00 43.80 44.80 2,387 395.00 quote 1.60 -0.56 1,391 1.40 1.54 2,361
quote 41.50 -1.60 17.00 41.35 42.95 519.00 397.50 quote 1.71 -0.77 568.00 1.21 1.73 680.00
quote 39.93 2.03 1,018 39.30 40.55 10,435 400.00 quote 1.90 -0.93 8,031 1.85 2.01 7,245
quote 35.55 -1.53 24.00 37.00 38.20 512.00 402.50 quote 2.41 -0.84 534.00 2.00 2.26 273.00
quote 35.20 1.36 310.00 34.90 37.00 2,755 405.00 quote 2.55 -1.19 1,817 2.28 2.59 2,072
quote 31.75 0.50 48.00 32.65 34.00 730.00 407.50 quote 3.00 -1.03 333.00 2.32 3.05 496.00
quote 30.87 1.07 1,436 30.90 33.50 9,303 410.00 quote 3.42 -1.40 878.00 3.20 3.45 2,674
quote 28.60 0.65 95.00 29.00 29.80 959.00 412.50 quote 3.90 -1.60 396.00 3.70 3.90 809.00
quote 27.04 0.99 574.00 27.05 27.50 3,232 415.00 quote 4.36 -1.78 1,430 4.30 4.40 2,135
quote 23.20 0.45 3,697 23.00 24.05 4,262 420.00 quote 5.66 -2.15 2,645 5.55 5.85 1,999
quote 20.30 0.62 732.00 19.95 20.55 5,370 425.00 quote 7.30 -2.45 4,326 7.00 7.50 963.00
quote 17.10 0.55 2,232 17.05 17.45 6,987 430.00 quote 9.20 -2.59 2,120 9.05 9.45 1,354
quote 14.40 -0.10 2,178 13.50 14.70 3,029 435.00 quote 11.70 -2.65 1,243 11.25 11.65 1,384
438.66 Current price as of 8/04/2020 04:00:00 PM
quote 12.00 -0.59 5,571 11.70 12.30 4,611 440.00 quote 14.32 -3.18 1,834 14.00 14.40 1,213
quote 10.10 -0.60 4,324 9.35 10.20 3,870 445.00 quote 17.30 -3.45 574.00 16.80 17.25 455.00
quote 8.20 -0.50 13,601 8.00 8.40 9,124 450.00 quote 20.57 -3.23 701.00 19.20 20.45 1,428
quote 6.75 -0.72 2,692 6.65 6.90 2,526 455.00 quote 24.10 -2.80 191.00 22.75 24.60 101.00
quote 5.50 -0.85 2,851 5.40 5.70 3,959 460.00 quote 28.10 -2.95 88.00 27.30 28.70 235.00
quote 4.50 -0.78 3,084 4.45 4.65 3,355 465.00 quote 33.35 -2.25 41.00 30.45 32.70 132.00
quote 3.70 -0.85 1,692 3.65 3.85 2,312 470.00 quote 37.61 -0.82 53.00 33.65 36.25 89.00
quote 3.15 -0.75 1,070 3.05 3.20 1,703 475.00 quote 39.45 -4.10 20.00 38.95 40.70 77.00
quote 2.58 -0.82 2,119 2.30 2.67 3,058 480.00 quote 46.60 0.91 13.00 44.30 46.00 29.00
quote 2.21 -0.79 490.00 1.87 2.28 833.00 485.00 quote 51.95 -72.70 13.00 47.20 50.40 13.00
quote 1.95 -0.70 593.00 1.85 1.96 1,153 490.00 quote 55.85 0.40 12.00 53.55 54.80 32.00
quote 1.68 -0.64 548.00 1.60 1.69 749.00 495.00 quote 60.25 -1.69 2.00 57.40 59.25 20.00
quote 1.43 -0.69 9,761 1.40 1.48 5,623 500.00 quote 63.00 -2.27 45.00 63.10 64.30 115.00
quote 1.27 -0.60 377.00 1.01 1.30 1,074 505.00 quote 69.90 -69.36 1.00 66.10 69.10 1.00
quote 1.14 -0.54 704.00 1.12 1.16 743.00 510.00 quote 74.70 -0.40 26.00 71.00 74.05 26.00
quote 1.06 -0.48 313.00 0.78 1.06 871.00 515.00 quote 0.00 0.00 0.00 75.80 78.80
quote 0.90 -0.65 218.00 0.59 0.94 1,632 520.00 quote 83.35 0.00 2.00 81.70 84.25 2.00
quote 0.84 -0.60 238.00 0.45 0.85 500.00 525.00 quote 90.20 -23.31 4.00 86.25 89.15 5.00
quote 0.77 -0.92 338.00 0.46 0.93 515.00 530.00 quote 93.70 0.00 4.00 90.60 94.05 4.00
quote 0.68 -0.44 56.00 0.41 0.72 371.00 535.00 quote 98.20 0.00 4.00 95.60 99.00 4.00
quote 0.67 -0.33 285.00 0.58 0.65 593.00 540.00 quote 0.00 0.00 0.00 100.75 103.80
quote 0.54 -0.51 45.00 0.31 0.60 420.00 545.00 quote 0.00 0.00 0.00 105.40 108.90
quote 0.55 -0.29 1,122 0.50 0.55 2,091 550.00 quote 0.00 0.00 0.00 110.40 113.70
quote 0.49 -0.41 39.00 0.17 0.51 146.00 555.00 quote 111.05 0.00 2.00 116.10 118.65 2.00
quote 0.46 -0.29 334.00 0.40 0.47 656.00 560.00 quote 0.00 0.00 0.00 120.40 123.65
quote 0.49 -0.24 131.00 0.16 0.43 353.00 565.00 quote 0.00 0.00 0.00 125.30 128.70
quote 0.39 -0.35 200.00 0.33 0.41 144.00 570.00 quote 0.00 0.00 0.00 130.20 133.65
quote 0.35 -0.22 113.00 0.20 0.36 899.00 575.00 quote 0.00 0.00 0.00 135.30 138.65
quote 0.32 -0.24 291.00 0.31 0.33 425.00 580.00 quote 0.00 0.00 0.00 140.30 143.55
quote 0.31 -0.19 128.00 0.10 0.31 547.00 585.00 quote 0.00 0.00 0.00 145.30 149.00
quote 0.27 -0.18 498.00 0.25 0.28 4,061 590.00 quote 0.00 0.00 0.00 150.30 154.00
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 242.75 245.65 195.00 quote 0.01 -0.03 1.00 0.00 0.06 6.00
quote 0.00 0.00 0.00 237.75 240.65 200.00 quote 0.01 -0.01 6.00 0.00 0.01 46.00
quote 211.60 0.00 4.00 232.75 235.90 205.00 quote 0.07 -0.05 1.00 0.01 1.56 31.00
quote 230.75 22.25 1.00 227.75 230.90 2.00 210.00 quote 0.08 0.03 22.00 0.00 1.56 157.00
quote 0.00 0.00 0.00 222.75 225.60 215.00 quote 0.17 0.07 31.00 0.00 1.56 36.00
quote 220.37 31.09 8.00 217.75 220.60 34.00 220.00 quote 0.03 -0.02 17.00 0.03 0.05 54.00
quote 155.35 0.00 0.00 212.75 215.65 8.00 225.00 quote 0.30 0.15 1.00 0.00 1.00 12.00
quote 0.00 0.00 0.00 207.75 210.65 230.00 quote 0.11 0.00 1.00 0.00 1.56 8.00
quote 0.00 0.00 0.00 202.75 206.00 235.00 quote 0.05 -0.10 2.00 0.00 1.56 263.00
quote 199.13 14.73 13.00 197.75 199.25 5.00 240.00 quote 0.04 -0.01 7.00 0.01 0.14 34.00
quote 0.00 0.00 0.00 192.75 194.25 245.00 quote 0.01 -0.10 5.00 0.00 0.12 36.00
quote 187.60 28.78 1.00 187.75 189.25 3.00 250.00 quote 0.08 -0.01 22.00 0.02 0.07 29.00
quote 0.00 0.00 0.00 182.00 185.00 255.00 quote 0.05 -0.01 2.00 0.00 0.13 8.00
quote 102.53 0.00 0.00 177.00 179.25 16.00 260.00 quote 0.05 -0.07 1.00 0.00 0.14 25.00
quote 0.00 0.00 0.00 171.90 174.25 265.00 quote 0.14 -0.02 1.00 0.01 0.15 20.00
quote 140.41 0.00 1.00 166.90 169.25 7.00 270.00 quote 0.17 0.00 4.00 0.01 0.17 12.00
quote 0.00 0.00 0.00 161.90 164.25 275.00 quote 0.10 0.09 1.00 0.08 0.18 15.00
quote 159.44 0.00 10.00 156.95 160.00 280.00 quote 0.13 -0.15 6.00 0.00 0.20 38.00
quote 90.92 0.00 0.00 151.85 155.00 2.00 285.00 quote 0.13 -0.27 1.00 0.01 0.21 14.00
quote 148.93 23.95 1.00 146.90 149.30 83.00 290.00 quote 0.14 -0.35 20.00 0.10 0.23 204.00
quote 111.57 0.00 1.00 141.75 145.05 1.00 295.00 quote 0.15 -0.05 1.00 0.05 0.26 55.00
quote 136.66 12.36 7.00 137.55 140.05 44.00 300.00 quote 0.20 0.04 61.00 0.14 0.28 159.00
quote 133.00 14.13 1.00 132.55 135.25 26.00 305.00 quote 0.18 -0.07 20.00 0.11 0.29 106.00
quote 69.75 0.00 0.00 127.55 130.50 2.00 310.00 quote 0.23 0.00 2.00 0.19 0.66 142.00
quote 61.89 0.00 0.00 122.30 125.70 5.00 315.00 quote 0.25 0.05 12.00 0.16 0.54 131.00
quote 100.00 0.00 21.00 117.45 120.70 52.00 320.00 quote 0.27 -0.05 3.00 0.24 0.73 366.00
quote 94.20 0.00 12.00 112.30 115.95 11.00 325.00 quote 0.28 0.00 5.00 0.23 0.44 202.00
quote 107.19 26.44 1.00 107.30 110.95 34.00 330.00 quote 0.36 0.05 100.00 0.27 0.64 481.00
quote 75.80 0.00 10.00 102.30 105.70 39.00 335.00 quote 0.41 -0.03 104.00 0.32 0.45 639.00
quote 98.70 3.60 1.00 97.20 101.00 136.00 340.00 quote 0.46 -0.01 22.00 0.42 0.49 306.00
quote 66.91 0.00 94.00 93.10 96.10 151.00 345.00 quote 0.51 -0.04 30.00 0.50 0.78 210.00
quote 89.64 -1.55 1.00 87.15 90.65 91.00 350.00 quote 0.64 0.04 64.00 0.58 0.68 518.00
quote 81.79 1.14 2.00 82.30 85.55 50.00 355.00 quote 0.71 -0.02 4.00 0.40 0.71 252.00
quote 53.35 0.00 5.00 80.55 83.60 25.00 357.50 quote 0.78 -0.05 23.00 0.67 0.77 157.00
quote 78.00 -2.00 14.00 78.15 79.60 82.00 360.00 quote 0.89 -0.02 9.00 0.75 0.82 328.00
quote 73.45 -0.55 3.00 75.50 77.95 65.00 362.50 quote 0.85 -0.13 15.00 0.57 0.91 356.00
quote 71.81 -0.77 4.00 73.45 76.20 53.00 365.00 quote 0.99 -0.11 95.00 0.85 1.02 432.00
quote 72.41 0.41 2.00 70.65 73.10 52.00 367.50 quote 1.06 -0.11 15.00 0.95 1.43 160.00
quote 68.24 1.04 3.00 68.45 71.35 223.00 370.00 quote 1.18 -0.14 471.00 1.00 1.19 703.00
quote 62.47 -1.73 10.00 66.00 68.50 162.00 372.50 quote 1.22 -0.28 22.00 0.89 1.50 144.00
quote 64.65 1.35 20.00 63.90 65.00 238.00 375.00 quote 1.40 -0.21 100.00 1.21 2.04 290.00
quote 60.09 -2.11 10.00 61.20 63.25 169.00 377.50 quote 1.58 -0.25 25.00 1.36 1.93 129.00
quote 60.34 1.64 8.00 58.80 60.00 629.00 380.00 quote 1.59 -0.43 108.00 1.50 1.65 473.00
quote 58.01 -0.25 2.00 56.50 57.95 142.00 382.50 quote 1.81 -0.42 80.00 1.65 1.79 181.00
quote 54.81 0.46 16.00 54.20 55.40 343.00 385.00 quote 2.09 -0.25 159.00 1.50 1.98 273.00
quote 52.28 0.63 3.00 51.05 53.05 285.00 387.50 quote 2.28 -0.41 109.00 0.94 2.20 79.00
quote 49.40 -1.74 45.00 49.40 51.10 318.00 390.00 quote 2.35 -0.68 137.00 2.25 2.60 442.00
quote 50.45 4.46 2.00 47.30 48.90 193.00 392.50 quote 2.60 -0.77 46.00 2.40 3.35 138.00
quote 45.30 1.10 53.00 45.40 46.70 349.00 395.00 quote 3.19 -0.51 157.00 2.12 3.45 163.00
quote 42.35 -0.77 8.00 43.00 44.05 101.00 397.50 quote 3.62 -0.53 51.00 2.40 3.30 162.00
quote 41.58 1.98 748.00 40.80 42.40 1,913 400.00 quote 3.60 -1.20 1,142 3.50 3.65 1,250
quote 39.08 1.08 5.00 38.55 39.80 72.00 402.50 quote 4.16 -0.81 237.00 3.60 4.05 63.00
quote 36.55 0.91 18.00 36.60 38.35 219.00 405.00 quote 4.45 -1.27 166.00 4.05 4.50 195.00
quote 34.55 1.80 5.00 35.00 36.35 116.00 407.50 quote 5.25 -1.25 178.00 4.80 5.05 167.00
quote 33.05 1.15 189.00 32.80 34.45 1,594 410.00 quote 5.58 -1.57 280.00 5.35 5.60 881.00
quote 30.70 -0.86 25.00 30.95 32.55 425.00 412.50 quote 6.67 -1.05 114.00 5.70 6.80 151.00
quote 29.00 0.50 73.00 29.00 31.25 759.00 415.00 quote 7.25 -1.40 559.00 6.65 6.90 535.00
quote 25.92 0.97 682.00 26.15 26.80 4,181 420.00 quote 8.39 -1.76 359.00 7.85 8.45 644.00
quote 22.40 0.06 105.00 22.85 23.55 911.00 425.00 quote 10.15 -2.14 320.00 10.00 11.25 232.00
quote 20.25 0.35 811.00 20.05 20.45 3,835 430.00 quote 12.35 -2.40 308.00 12.00 12.80 316.00
quote 17.30 0.03 871.00 17.40 17.80 950.00 435.00 quote 14.70 -2.36 444.00 14.35 15.30 301.00
438.66 Current price as of 8/04/2020 04:00:00 PM
quote 15.15 0.00 2,081 15.00 15.35 3,272 440.00 quote 17.45 -2.43 328.00 16.90 18.00 1,197
quote 12.90 0.12 555.00 12.90 13.15 803.00 445.00 quote 21.97 -0.63 159.00 19.80 20.85 283.00
quote 11.13 -0.12 5,288 10.90 11.30 7,292 450.00 quote 22.92 -2.78 11.00 22.65 24.00 37.00
quote 9.53 -0.15 604.00 7.55 9.70 1,368 455.00 quote 26.25 -1.60 26.00 26.05 27.40 25.00
quote 8.05 -0.55 610.00 7.20 8.25 1,224 460.00 quote 29.47 -3.83 2.00 29.70 30.75 16.00
quote 6.95 -0.35 224.00 6.85 7.05 2,733 465.00 quote 33.22 -0.76 1.00 33.65 35.35 1.00
quote 5.90 -0.67 159.00 5.85 6.00 692.00 470.00 quote 37.75 -1.02 2.00 37.45 39.40 56.00
quote 5.15 -0.50 356.00 5.00 5.45 354.00 475.00 quote 45.25 2.09 1.00 41.55 43.55 13.00
quote 4.40 -0.60 480.00 4.30 4.55 1,056 480.00 quote 46.05 -2.85 1.00 46.05 47.10 13.00
quote 3.73 -0.77 496.00 3.75 4.55 814.00 485.00 quote 51.36 -25.89 2.00 50.40 52.10 2.00
quote 3.35 -0.68 771.00 3.25 3.85 672.00 490.00 quote 56.54 -2.44 1.00 54.85 56.70 1.00
quote 2.97 -0.63 280.00 2.83 3.10 399.00 495.00 quote 61.00 -2.58 12.00 59.35 61.15 11.00
quote 2.55 -0.70 2,310 2.51 2.72 8,553 500.00 quote 68.00 0.05 3.00 64.20 65.35 37.00
quote 2.01 -0.64 184.00 1.16 2.17 263.00 510.00 quote 73.60 -1.00 1.00 71.80 75.25 2.00
quote 1.65 -0.63 404.00 1.40 1.79 950.00 520.00 quote 102.59 0.00 1.00 81.50 84.55 1.00
quote 1.39 -0.68 56.00 1.15 1.50 275.00 530.00 quote 0.00 0.00 0.00 91.80 94.30
quote 1.18 -0.82 75.00 0.51 1.24 434.00 540.00 quote 0.00 0.00 0.00 101.00 104.00
quote 1.00 -0.45 388.00 0.98 1.02 499.00 550.00 quote 0.00 0.00 0.00 110.80 114.30
quote 0.88 -0.43 28.00 0.85 0.95 340.00 560.00 quote 0.00 0.00 0.00 120.70 123.55
quote 0.79 -0.46 79.00 0.74 0.84 274.00 570.00 quote 0.00 0.00 0.00 131.60 134.10
quote 0.70 -0.24 129.00 0.66 0.75 399.00 580.00 quote 0.00 0.00 0.00 142.30 144.75
quote 0.00 0.00 0.00 0.58 0.68 74.00 590.00 quote 0.00 0.00 0.00 152.25 154.60
quote 0.00 0.00 0.00 0.56 0.58 1,600 600.00 quote 0.00 0.00 0.00 162.15 164.55

September, 2020 Options

Show

October, 2020 Options

Show

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

September, 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.