Bulletin
Investor Alert

Advanced Micro Devices Inc.

NAS: AMD

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 14, 2020, 7:59 p.m.

AMD
/zigman2/quotes/208144392/composite

$

81.30

Change

0.00 0.00%

Volume

Volume 455,591

Quotes are delayed by 20 min

/zigman2/quotes/208144392/composite

Previous close

$ 81.84

$ 81.30

Change

-0.54 -0.66%

Day low

Day high

$80.88

$83.24

Open

52 week low

52 week high

$27.43

$87.29

Open

OPTION CHAIN FOR ADVANCED MICRO DEVICES INC.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 59.99 0.00 0.00 56.10 56.45 65.00 25.00 quote 0.01 0.00 0.00 0.00 0.01 43.00
quote 54.09 0.00 0.00 51.10 51.45 26.00 30.00 quote 0.01 0.00 1.00 0.00 0.01 491.00
quote 46.09 0.00 1.00 46.10 46.45 159.00 35.00 quote 0.01 0.00 0.00 0.00 0.01 5,387
quote 41.07 0.00 51.00 41.10 41.45 662.00 40.00 quote 0.01 0.00 6.00 0.00 0.02 8,569
quote 36.02 0.00 6.00 36.10 36.45 1,831 45.00 quote 0.01 0.00 0.00 0.00 0.01 6,517
quote 39.67 0.00 0.00 35.10 35.45 32.00 46.00 quote 0.01 0.00 13.00 0.00 0.04 737.00
quote 31.15 0.00 0.00 34.10 34.45 49.00 47.00 quote 0.02 0.00 0.00 0.00 0.05 1,453
quote 33.83 0.00 1.00 33.10 33.45 94.00 48.00 quote 0.01 0.00 0.00 0.00 0.05 1,176
quote 33.53 0.00 0.00 32.10 32.45 54.00 49.00 quote 0.01 0.00 1.00 0.00 0.01 1,629
quote 31.13 0.00 5.00 31.10 31.45 6,874 50.00 quote 0.01 0.00 2.00 0.00 0.01 19,475
quote 26.60 0.00 0.00 30.10 30.45 104.00 51.00 quote 0.08 0.00 0.00 0.00 0.01 693.00
quote 29.62 0.00 4.00 29.10 29.45 47.00 52.00 quote 0.01 0.00 5.00 0.00 0.01 917.00
quote 28.87 0.00 1.00 28.60 28.95 10,967 52.50 quote 0.01 0.00 22.00 0.00 0.01 12,855
quote 29.15 0.00 0.00 28.10 28.45 129.00 53.00 quote 0.01 0.00 0.00 0.00 0.01 1,093
quote 29.47 0.00 0.00 27.10 27.45 50.00 54.00 quote 0.01 0.00 0.00 0.00 0.01 4,955
quote 26.15 0.00 26.00 26.10 26.45 63,674 55.00 quote 0.01 0.00 406.00 0.00 0.01 60,912
quote 25.50 0.00 4.00 25.10 25.45 344.00 56.00 quote 0.01 -0.02 3.00 0.00 0.01 1,294
quote 25.81 0.00 0.00 24.10 24.45 601.00 57.00 quote 0.02 0.00 14.00 0.00 0.01 1,475
quote 23.87 0.00 12.00 23.70 23.95 6,454 57.50 quote 0.02 0.00 233.00 0.00 0.02 4,992
quote 24.50 0.00 0.00 23.15 23.45 491.00 58.00 quote 0.01 0.00 55.00 0.01 0.03 793.00
quote 22.30 -1.28 16.00 22.15 22.45 4,157 59.00 quote 0.03 0.00 26.00 0.00 0.03 2,317
quote 21.20 0.00 27.00 21.15 21.45 15,329 60.00 quote 0.02 0.00 167.00 0.01 0.04 8,632
quote 20.21 0.00 6.00 20.20 20.35 813.00 61.00 quote 0.03 0.00 23.00 0.01 0.06 1,184
quote 19.42 -1.28 4.00 19.15 19.50 56.00 62.00 quote 0.03 0.00 369.00 0.02 0.06 1,276
quote 18.80 0.00 47.00 18.65 19.00 4,648 62.50 quote 0.05 -0.02 13.00 0.01 0.07 2,159
quote 18.26 -0.79 5.00 18.15 18.50 106.00 63.00 quote 0.04 0.00 14.00 0.00 0.04 588.00
quote 18.60 0.00 0.00 17.10 17.50 214.00 64.00 quote 0.04 0.00 102.00 0.00 0.05 368.00
quote 16.23 0.00 68.00 16.20 16.50 10,606 65.00 quote 0.06 -0.04 106.00 0.05 0.06 3,987
quote 16.79 0.00 5.00 15.15 15.50 76.00 66.00 quote 0.07 0.00 30.00 0.05 0.07 465.00
quote 14.65 0.00 0.00 14.20 14.55 420.00 67.00 quote 0.07 -0.05 68.00 0.03 0.09 1,279
quote 13.92 0.00 81.00 13.70 14.10 1,834 67.50 quote 0.08 -0.05 56.00 0.07 0.11 2,082
quote 13.43 -1.32 22.00 13.20 13.55 524.00 68.00 quote 0.08 -0.07 246.00 0.07 0.10 1,719
quote 12.37 -1.54 13.00 12.30 12.60 1,383 69.00 quote 0.09 -0.10 119.00 0.08 0.10 3,168
quote 11.30 0.00 114.00 11.25 11.60 7,196 70.00 quote 0.12 -0.10 975.00 0.10 0.14 5,636
quote 10.30 0.00 5.00 10.25 10.60 344.00 71.00 quote 0.15 0.00 531.00 0.11 0.17 1,856
quote 9.50 0.00 34.00 9.30 9.65 559.00 72.00 quote 0.18 0.00 2,199 0.15 0.18 1,291
quote 8.45 -1.25 28.00 8.35 8.70 330.00 73.00 quote 0.23 -0.13 959.00 0.21 0.34 4,422
quote 7.55 -0.65 40.00 7.45 7.80 435.00 74.00 quote 0.32 -0.13 306.00 0.28 0.35 2,657
quote 6.61 -0.96 3,100 6.55 6.85 7,352 75.00 quote 0.41 -0.14 1,901 0.37 0.42 4,397
quote 5.85 -0.69 109.00 5.70 5.90 3,206 76.00 quote 0.52 -0.17 1,240 0.51 0.53 3,110
quote 4.93 -0.77 136.00 4.85 5.00 2,595 77.00 quote 0.69 -0.19 1,583 0.65 0.70 3,443
quote 4.15 -0.71 475.00 4.10 4.30 1,293 78.00 quote 0.91 -0.17 2,457 0.90 0.91 2,593
quote 3.50 -0.75 274.00 3.40 3.60 1,779 79.00 quote 1.17 -0.22 1,055 1.20 1.27 2,571
quote 2.85 -0.75 8,480 2.73 2.92 15,461 80.00 quote 1.58 -0.17 3,123 1.56 1.59 5,629
quote 2.30 -0.70 2,782 2.30 2.40 1,303 81.00 quote 2.02 -0.15 3,267 1.95 2.08 1,003
81.30 Current price as of 8/14/2020 04:00:00 PM
quote 1.81 -0.71 4,856 1.81 1.83 3,007 82.00 quote 2.52 -0.15 4,251 2.52 2.59 1,902
quote 1.61 -0.63 2,432 1.57 1.63 3,419 82.50 quote 2.86 0.00 1,672 2.80 2.98 2,091
quote 1.41 -0.63 5,437 1.40 1.45 2,885 83.00 quote 3.15 0.00 1,290 3.10 3.25 902.00
quote 1.11 -0.53 5,968 1.07 1.12 3,031 84.00 quote 3.83 0.07 327.00 3.70 3.95 661.00
quote 0.85 -0.48 13,137 0.85 0.87 25,798 85.00 quote 4.59 0.34 767.00 4.45 4.70 3,225
quote 0.68 -0.41 3,250 0.64 0.69 2,142 86.00 quote 5.42 0.00 65.00 5.25 5.50 136.00
quote 0.56 -0.41 907.00 0.56 0.61 773.00 86.50 quote 5.75 0.25 54.00 5.75 6.00 203.00
quote 0.50 -0.39 1,283 0.41 0.53 1,355 87.00 quote 6.35 0.00 75.00 6.05 6.35 317.00
quote 0.46 -0.32 972.00 0.44 0.46 8,524 87.50 quote 6.70 0.00 36.00 6.50 6.85 628.00
quote 0.39 -0.30 1,056 0.37 0.42 1,385 88.00 quote 7.18 0.00 1.00 6.95 7.20 35.00
quote 0.35 -0.28 286.00 0.29 0.40 334.00 88.50 quote 7.45 0.00 0.00 7.40 7.80 18.00
quote 0.32 -0.24 376.00 0.27 0.33 657.00 89.00 quote 8.00 0.00 2.00 7.85 8.15 32.00
quote 0.24 -0.23 5,457 0.24 0.25 10,970 90.00 quote 8.78 0.00 58.00 8.85 9.10 436.00
quote 0.19 0.00 222.00 0.18 0.23 559.00 91.00 quote 11.91 0.00 0.00 9.80 10.15 29.00
quote 0.17 -0.17 208.00 0.16 0.18 318.00 92.00 quote 10.10 0.00 0.00 10.80 11.10 13.00
quote 0.17 0.00 138.00 0.16 0.19 1,050 92.50 quote 13.79 0.00 0.00 11.30 11.55 60.00
quote 0.14 0.00 98.00 0.13 0.17 1,905 93.00 quote 12.30 0.00 0.00 11.80 12.10 33.00
quote 0.12 0.00 90.00 0.14 0.15 406.00 94.00 quote 11.40 0.00 0.00 12.80 13.10 4.00
quote 0.11 -0.08 3,950 0.11 0.16 9,160 95.00 quote 13.12 0.00 1.00 13.65 14.05 163.00
quote 0.11 0.00 27.00 0.10 0.17 604.00 96.00 quote 15.25 0.00 0.00 14.65 15.05 2.00
quote 0.10 0.00 110.00 0.07 0.10 557.00 97.00 quote 16.80 0.00 0.00 15.75 16.05 59.00
quote 0.08 0.00 5.00 0.06 0.10 127.00 98.00 quote 0.00 0.00 0.00 16.60 17.05
quote 0.08 0.00 15.00 0.04 0.19 59.00 99.00 quote 0.00 0.00 0.00 17.65 18.05
quote 0.07 -0.02 135.00 0.04 0.09 115.00 101.00 quote 0.00 0.00 0.00 19.65 20.05
quote 0.05 0.00 18.00 0.04 0.16 15.00 102.00 quote 0.00 0.00 0.00 20.65 21.00
quote 0.10 0.00 0.00 0.02 0.10 52.00 103.00 quote 0.00 0.00 0.00 21.60 22.00
quote 0.05 0.00 13.00 0.00 0.14 4.00 104.00 quote 0.00 0.00 0.00 22.70 23.00
quote 0.04 -0.01 149.00 0.00 0.07 1,439 105.00 quote 24.55 0.00 0.00 23.65 24.00 15.00
quote 0.07 0.00 3.00 0.00 0.09 106.00 quote 0.00 0.00 0.00 24.65 24.95
quote 0.04 0.00 71.00 0.01 0.04 4.00 107.00 quote 27.00 0.00 0.00 25.65 25.95 1.00
quote 0.11 0.00 0.00 0.00 0.08 8.00 108.00 quote 26.85 0.00 5.00 26.65 26.95
quote 0.03 0.00 28.00 0.00 0.06 2.00 109.00 quote 0.00 0.00 0.00 27.60 27.95
quote 0.03 0.00 102.00 0.02 0.06 969.00 110.00 quote 30.00 0.00 0.00 28.65 28.95 11.00
quote 0.01 0.00 18.00 0.00 0.05 3.00 111.00 quote 29.05 0.00 0.00 29.65 29.90 1.00
quote 0.03 0.00 103.00 0.00 0.07 2.00 112.00 quote 29.50 0.00 4.00 30.60 30.90
quote 0.03 0.00 33.00 0.01 0.05 9.00 113.00 quote 33.95 0.00 0.00 31.65 31.90 2.00
quote 0.03 0.00 72.00 0.00 0.06 114.00 quote 31.90 0.00 0.00 32.65 32.90 5.00
quote 0.03 0.00 108.00 0.01 0.03 2,850 115.00 quote 33.05 0.00 0.00 33.65 33.90 107.00
quote 0.02 0.00 38.00 0.01 0.03 594.00 120.00 quote 37.05 0.00 0.00 38.60 38.90 137.00
quote 0.01 0.00 34.00 0.00 0.02 747.00 125.00 quote 42.35 0.00 0.00 43.60 43.90 11.00
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 46.70 0.00 0.00 51.10 51.35 5.00 30.00 quote 0.01 0.00 0.00 0.00 0.01 90.00
quote 47.25 0.00 0.00 46.10 46.40 5.00 35.00 quote 0.01 0.00 1.00 0.00 0.01 784.00
quote 42.90 0.00 1.00 41.10 41.45 13.00 40.00 quote 0.01 0.00 0.00 0.00 0.01 265.00
quote 38.25 0.00 0.00 36.10 36.45 67.00 45.00 quote 0.02 0.00 0.00 0.00 0.05 323.00
quote 31.00 0.00 0.00 35.10 35.40 45.00 46.00 quote 0.05 0.00 0.00 0.00 0.03 337.00
quote 38.70 0.00 0.00 34.10 34.45 47.00 47.00 quote 0.05 0.00 0.00 0.00 0.03 264.00
quote 36.30 0.00 0.00 33.15 33.40 65.00 48.00 quote 0.01 0.00 0.00 0.01 0.04 136.00
quote 37.05 0.00 0.00 32.15 32.35 48.00 49.00 quote 0.03 0.00 0.00 0.00 0.04 2,274
quote 35.05 0.00 0.00 31.15 31.35 97.00 50.00 quote 0.01 0.00 0.00 0.01 0.04 510.00
quote 28.10 0.00 0.00 30.15 30.40 764.00 51.00 quote 0.03 0.00 0.00 0.00 0.05 141.00
quote 29.23 0.00 15.00 29.15 29.45 119.00 52.00 quote 0.02 0.00 0.00 0.01 0.05 307.00
quote 28.27 0.00 0.00 28.15 28.40 346.00 53.00 quote 0.02 0.00 1.00 0.00 0.05 944.00
quote 24.97 0.00 0.00 27.15 27.45 94.00 54.00 quote 0.01 0.00 0.00 0.00 0.07 844.00
quote 27.15 0.00 0.00 26.15 26.40 589.00 55.00 quote 0.04 0.00 4.00 0.00 0.05 468.00
quote 25.58 0.00 5.00 25.15 25.40 456.00 56.00 quote 0.03 0.00 3.00 0.03 0.05 483.00
quote 24.29 0.00 5.00 24.15 24.40 287.00 57.00 quote 0.09 0.00 0.00 0.01 0.06 142.00
quote 20.47 0.00 0.00 23.15 23.40 513.00 58.00 quote 0.05 0.00 1.00 0.00 0.06 236.00
quote 23.70 0.00 0.00 22.15 22.45 316.00 59.00 quote 0.10 0.00 0.00 0.00 0.06 287.00
quote 21.36 0.00 3.00 21.15 21.45 1,455 60.00 quote 0.05 0.00 88.00 0.01 0.08 627.00
quote 20.13 0.00 2.00 20.20 20.50 402.00 61.00 quote 0.11 0.00 0.00 0.00 0.07 317.00
quote 22.30 0.00 0.00 19.20 19.45 53.00 62.00 quote 0.10 0.00 1.00 0.04 0.10 156.00
quote 19.93 0.00 1.00 18.20 18.50 838.00 63.00 quote 0.09 0.00 195.00 0.05 0.12 287.00
quote 18.44 0.00 0.00 17.25 17.50 76.00 64.00 quote 0.13 -0.08 22.00 0.12 0.17 275.00
quote 16.75 0.00 16.00 16.25 16.50 865.00 65.00 quote 0.15 0.00 25.00 0.12 0.16 1,856
quote 16.95 0.00 1.00 15.30 15.50 165.00 66.00 quote 0.24 0.00 0.00 0.17 0.18 266.00
quote 14.90 0.00 3.00 14.35 14.65 67.00 67.00 quote 0.20 -0.04 49.00 0.20 0.23 368.00
quote 15.25 0.00 0.00 13.40 13.65 1,522 68.00 quote 0.27 -0.02 15.00 0.21 0.40 675.00
quote 12.55 0.00 1.00 12.45 12.65 84.00 69.00 quote 0.29 -0.07 85.00 0.26 0.34 319.00
quote 12.00 0.00 101.00 11.50 11.75 1,940 70.00 quote 0.38 0.00 499.00 0.33 0.42 1,247
quote 10.65 -0.95 6.00 10.60 10.80 54.00 71.00 quote 0.45 0.00 25.00 0.41 0.46 435.00
quote 9.70 0.00 6.00 9.65 9.85 71.00 72.00 quote 0.51 -0.13 81.00 0.50 0.55 461.00
quote 8.85 0.00 4.00 8.85 9.00 573.00 73.00 quote 0.67 0.00 31.00 0.60 0.70 495.00
quote 8.16 -0.64 13.00 8.00 8.15 100.00 74.00 quote 0.80 -0.05 88.00 0.77 0.87 373.00
quote 7.25 -0.80 46.00 7.15 7.40 1,420 75.00 quote 0.96 -0.12 593.00 0.92 1.00 1,166
quote 6.30 0.00 21.00 6.35 6.55 439.00 76.00 quote 1.21 0.00 157.00 1.14 1.23 839.00
quote 5.85 -0.65 27.00 5.65 5.80 433.00 77.00 quote 1.44 -0.11 214.00 1.40 1.49 727.00
quote 5.01 0.00 80.00 4.95 5.10 1,846 78.00 quote 1.77 0.00 229.00 1.69 1.82 1,063
quote 4.44 -0.71 112.00 4.30 4.55 299.00 79.00 quote 2.11 -0.02 185.00 2.12 2.18 192.00
quote 3.83 -0.62 318.00 3.80 3.90 4,205 80.00 quote 2.55 -0.07 1,004 2.52 2.60 889.00
quote 3.21 -0.70 225.00 3.20 3.35 747.00 81.00 quote 3.04 -0.05 739.00 2.94 3.05 159.00
81.30 Current price as of 8/14/2020 04:00:00 PM
quote 2.83 -0.57 1,499 2.82 2.99 1,938 82.00 quote 3.60 0.05 461.00 3.50 3.60 821.00
quote 2.40 -0.60 1,270 2.37 2.50 1,037 83.00 quote 4.21 0.00 132.00 4.05 4.25 512.00
quote 2.03 -0.52 405.00 2.02 2.07 551.00 84.00 quote 4.77 0.27 10.00 4.70 4.80 218.00
quote 1.71 -0.50 1,074 1.67 1.78 3,181 85.00 quote 5.50 0.00 96.00 5.35 5.55 426.00
quote 1.45 -0.44 502.00 1.41 1.47 782.00 86.00 quote 6.29 0.00 21.00 6.10 6.25 282.00
quote 1.30 0.00 52.00 1.27 1.38 1,302 86.50 quote 6.30 0.00 0.00 6.50 6.65 29.00
quote 1.20 -0.45 163.00 1.17 1.23 280.00 87.00 quote 7.80 0.00 0.00 6.85 7.00 304.00
quote 1.08 0.00 83.00 1.06 1.15 305.00 87.50 quote 7.44 0.00 6.00 7.25 7.40 287.00
quote 1.01 -0.38 230.00 0.99 1.03 247.00 88.00 quote 7.84 0.00 7.00 7.60 7.85 312.00
quote 0.90 0.00 214.00 0.88 1.04 132.00 88.50 quote 9.05 0.00 0.00 8.10 8.25 12.00
quote 0.83 0.00 85.00 0.74 0.89 141.00 89.00 quote 7.75 0.00 0.00 8.50 8.70 83.00
quote 0.71 -0.33 1,498 0.71 0.80 2,440 90.00 quote 8.80 0.00 13.00 9.35 9.55 72.00
quote 0.59 0.00 37.00 0.57 0.62 217.00 91.00 quote 9.35 0.00 0.00 10.20 10.40 5.00
quote 0.53 -0.27 75.00 0.52 0.57 28.00 91.50 quote 10.25 0.00 0.00 10.70 10.90 1.00
quote 0.47 0.00 27.00 0.47 0.52 123.00 92.00 quote 10.05 0.00 0.00 11.10 11.30 3.00
quote 0.16 0.00 1,707 0.16 0.17 2,910 100.00 quote 18.89 0.00 0.00 18.80 19.05 10.00
quote 0.10 -0.06 77.00 0.09 0.10 543.00 105.00 quote 22.52 0.00 0.00 23.75 23.95 11.00
quote 0.07 -0.02 36.00 0.04 0.08 519.00 110.00 quote 27.39 0.00 5.00 28.70 28.95 13.00
quote 0.03 0.00 43.00 0.02 0.04 140.00 115.00 quote 34.65 0.00 0.00 33.70 33.95 4.00
quote 0.02 0.00 11.00 0.02 0.09 271.00 120.00 quote 39.75 0.00 0.00 38.60 38.90 11.00

September, 2020 Options

Hide
CALLS PUTS
Expires September 4, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 46.20 0.00 1.00 46.10 46.45 10.00 35.00 quote 0.00 0.00 0.00 0.00 0.04
quote 42.10 0.00 0.00 41.10 41.45 31.00 40.00 quote 0.03 0.00 3.00 0.00 0.05 25.00
quote 32.85 0.00 0.00 36.15 36.40 9.00 45.00 quote 0.05 0.00 0.00 0.00 0.05 62.00
quote 31.28 0.00 0.00 31.15 31.40 25.00 50.00 quote 0.05 0.00 0.00 0.01 0.05 252.00
quote 23.20 0.00 0.00 26.15 26.50 40.00 55.00 quote 0.08 0.00 0.00 0.01 0.17 152.00
quote 26.25 0.00 0.00 25.15 25.45 30.00 56.00 quote 0.11 0.00 0.00 0.00 0.19 22.00
quote 23.25 0.00 0.00 24.20 24.55 36.00 57.00 quote 0.10 0.00 0.00 0.01 0.21 122.00
quote 24.10 0.00 0.00 23.25 23.55 38.00 58.00 quote 0.08 0.00 0.00 0.00 0.23 64.00
quote 23.99 0.00 0.00 22.25 22.50 22.00 59.00 quote 0.24 0.00 0.00 0.02 0.26 60.00
quote 22.25 0.00 0.00 21.25 21.55 102.00 60.00 quote 0.15 0.00 6.00 0.11 0.16 155.00
quote 20.35 0.00 1.00 20.30 20.65 40.00 61.00 quote 0.18 0.00 1.00 0.07 0.22 79.00
quote 19.90 0.00 1.00 19.30 19.70 37.00 62.00 quote 0.20 0.00 11.00 0.10 0.27 105.00
quote 17.50 0.00 0.00 18.40 18.70 44.00 63.00 quote 0.26 0.00 4.00 0.21 0.27 132.00
quote 19.14 0.00 2.00 17.35 17.65 27.00 64.00 quote 0.27 0.00 23.00 0.17 0.41 73.00
quote 16.50 0.00 3.00 16.45 16.65 128.00 65.00 quote 0.30 -0.04 170.00 0.27 0.33 270.00
quote 12.60 0.00 0.00 15.50 15.80 150.00 66.00 quote 0.32 0.00 1.00 0.27 0.41 222.00
quote 15.91 0.00 0.00 14.55 14.90 91.00 67.00 quote 0.45 -0.04 650.00 0.38 0.44 304.00
quote 15.55 0.00 0.00 13.70 13.85 80.00 68.00 quote 0.48 0.00 113.00 0.46 0.57 231.00
quote 13.30 0.00 2.00 12.70 13.05 126.00 69.00 quote 0.56 -0.06 6.00 0.53 0.63 246.00
quote 11.99 0.00 1.00 11.80 12.05 785.00 70.00 quote 0.69 -0.02 335.00 0.59 0.72 1,082
quote 11.20 0.00 1.00 10.95 11.15 126.00 71.00 quote 0.78 0.00 63.00 0.73 0.82 110.00
quote 10.16 0.00 5.00 10.15 10.30 381.00 72.00 quote 0.95 0.00 732.00 0.91 0.99 776.00
quote 9.35 0.00 6.00 9.30 9.55 105.00 73.00 quote 1.10 0.00 97.00 1.08 1.16 132.00
quote 8.50 0.00 6.00 8.45 8.65 54.00 74.00 quote 1.30 0.00 6.00 1.28 1.35 602.00
quote 7.82 0.00 32.00 7.80 7.90 192.00 75.00 quote 1.59 -0.01 204.00 1.52 1.67 648.00
quote 7.05 0.00 3.00 7.00 7.20 56.00 76.00 quote 1.88 0.00 22.00 1.77 1.89 256.00
quote 6.40 0.00 65.00 6.30 6.50 299.00 77.00 quote 2.13 0.00 16.00 2.10 2.19 339.00
quote 5.77 0.00 12.00 5.70 5.85 258.00 78.00 quote 2.53 0.00 65.00 2.45 2.54 1,127
quote 5.20 -0.55 52.00 5.10 5.25 316.00 79.00 quote 2.93 0.00 79.00 2.86 3.05 198.00
quote 4.64 -0.71 67.00 4.55 4.70 755.00 80.00 quote 3.35 0.15 48.00 3.30 3.45 752.00
quote 4.13 -0.62 929.00 4.05 4.25 234.00 81.00 quote 3.82 -0.03 59.00 3.80 3.95 134.00
81.30 Current price as of 8/14/2020 04:00:00 PM
quote 3.65 -0.54 283.00 3.60 3.70 792.00 82.00 quote 4.35 0.20 192.00 4.30 4.45 467.00
quote 3.27 -0.53 224.00 3.15 3.25 536.00 83.00 quote 4.95 0.20 101.00 4.85 5.05 480.00
quote 2.80 -0.60 986.00 2.75 2.86 223.00 84.00 quote 5.56 0.19 16.00 5.45 5.65 170.00
quote 2.46 -0.49 553.00 2.38 2.51 1,661 85.00 quote 6.35 0.00 107.00 6.10 6.25 333.00
quote 2.16 -0.44 109.00 2.10 2.19 1,914 86.00 quote 5.94 0.00 1.00 6.75 6.95 94.00
quote 2.18 0.00 20.00 1.97 2.11 221.00 86.50 quote 7.15 0.00 1.00 7.15 7.35 39.00
quote 1.82 0.00 70.00 1.80 1.91 156.00 87.00 quote 7.67 0.00 11.00 7.50 7.65 15.00
quote 1.80 0.00 3.00 1.67 1.89 70.00 87.50 quote 9.35 0.00 0.00 7.90 8.10 2.00
quote 1.69 -0.32 16.00 1.48 1.68 75.00 88.00 quote 11.90 0.00 0.00 8.20 8.50 17.00
quote 1.47 0.00 2.00 1.44 1.55 34.00 88.50 quote 9.28 0.00 0.00 8.60 8.85 12.00
quote 1.49 -0.32 57.00 1.30 1.62 78.00 89.00 quote 9.65 0.00 0.00 9.05 9.25 10.00
quote 1.21 -0.35 485.00 1.19 1.28 1,268 90.00 quote 9.55 0.00 42.00 9.85 10.05 53.00
quote 1.06 -0.48 8.00 1.00 1.09 43.00 91.00 quote 0.00 0.00 0.00 10.70 10.90
quote 1.10 0.00 3.00 0.90 1.11 12.00 91.50 quote 10.55 0.00 0.00 11.05 11.35 34.00
quote 0.91 0.00 562.00 0.86 0.94 200.00 92.00 quote 10.98 0.00 3.00 11.50 11.70
quote 0.33 -0.14 877.00 0.33 0.36 1,505 100.00 quote 19.02 0.40 18.00 19.00 19.20 29.00
quote 0.20 0.00 14.00 0.11 0.25 328.00 105.00 quote 24.25 0.00 16.00 23.70 24.10 22.00
quote 0.14 0.00 45.00 0.05 0.19 354.00 110.00 quote 28.34 0.00 0.00 28.70 29.00 1.00
quote 0.11 0.00 59.00 0.09 0.20 39.00 115.00 quote 0.00 0.00 0.00 33.65 33.95
quote 0.08 0.00 52.00 0.07 0.12 312.00 120.00 quote 38.00 0.00 0.00 38.65 38.95 40.00
quote 0.07 0.00 72.00 0.01 0.18 288.00 125.00 quote 43.10 0.00 0.00 43.70 43.95 26.00
CALLS PUTS
Expires September 11, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 41.15 41.45 40.00 quote 0.00 0.00 0.00 0.00 0.05
quote 40.95 0.00 0.00 36.15 36.50 1.00 45.00 quote 0.06 0.00 0.00 0.00 0.07 1.00
quote 29.90 0.00 0.00 31.15 31.50 52.00 50.00 quote 0.05 0.00 60.00 0.05 0.12 10.00
quote 28.65 0.00 0.00 26.30 26.60 58.00 55.00 quote 0.10 0.00 154.00 0.05 0.19 18.00
quote 21.50 0.00 1.00 21.35 21.75 175.00 60.00 quote 0.24 0.00 1.00 0.14 0.31 130.00
quote 17.00 0.00 2.00 16.65 16.80 74.00 65.00 quote 0.48 0.00 7.00 0.41 0.53 887.00
quote 10.45 0.00 0.00 12.90 13.15 32.00 69.00 quote 0.78 0.00 2.00 0.72 0.84 406.00
quote 13.93 0.00 0.00 12.05 12.50 41.00 70.00 quote 0.91 0.00 112.00 0.86 1.00 279.00
quote 12.60 0.00 0.00 11.25 11.60 4.00 71.00 quote 1.11 0.00 11.00 1.06 1.11 115.00
quote 11.25 0.00 0.00 10.40 10.80 46.00 72.00 quote 1.32 0.00 5.00 1.11 1.34 89.00
quote 10.10 0.00 1.00 9.65 9.90 16.00 73.00 quote 1.54 0.00 10.00 1.40 1.54 156.00
quote 10.25 0.00 0.00 8.85 9.15 43.00 74.00 quote 1.75 0.00 1.00 1.66 1.78 89.00
quote 8.19 0.00 2.00 8.15 8.35 77.00 75.00 quote 1.96 0.00 21.00 1.94 2.04 346.00
quote 7.70 0.00 21.00 7.50 7.65 17.00 76.00 quote 2.31 0.00 126.00 2.26 2.37 129.00
quote 6.96 0.00 1.00 6.85 7.00 211.00 77.00 quote 2.73 0.00 84.00 2.52 2.68 245.00
quote 6.23 0.00 61.00 6.20 6.40 212.00 78.00 quote 3.04 0.00 221.00 2.92 3.10 229.00
quote 5.75 -0.60 10.00 5.65 5.80 214.00 79.00 quote 3.40 0.00 2.00 3.40 3.55 539.00
quote 5.25 -0.50 67.00 5.10 5.25 290.00 80.00 quote 3.90 0.00 24.00 3.85 4.00 369.00
quote 4.70 -0.44 75.00 4.60 4.75 120.00 81.00 quote 4.42 0.00 40.00 4.30 4.50 979.00
81.30 Current price as of 8/14/2020 04:00:00 PM
quote 4.20 -0.58 90.00 4.10 4.30 222.00 82.00 quote 4.97 0.00 83.00 4.85 5.00 102.00
quote 3.75 0.00 49.00 3.70 3.85 403.00 83.00 quote 5.35 0.00 6.00 5.40 5.60 88.00
quote 3.36 -0.59 123.00 3.30 3.45 160.00 84.00 quote 5.65 0.00 1.00 5.95 6.20 15.00
quote 2.99 -0.51 151.00 2.91 3.10 1,132 85.00 quote 6.67 0.00 2.00 6.65 6.80 78.00
quote 2.70 0.00 7.00 2.57 2.88 144.00 86.00 quote 10.50 0.00 0.00 7.30 7.50 5.00
quote 2.48 0.00 6.00 2.39 2.75 100.00 86.50 quote 7.55 0.00 0.00 7.60 7.85 12.00
quote 2.37 0.00 24.00 2.33 2.66 147.00 87.00 quote 8.00 0.00 2.00 8.00 8.20 83.00
quote 2.85 0.00 0.00 2.16 2.54 41.00 87.50 quote 10.11 0.00 0.00 8.35 8.55 8.00
quote 2.11 0.00 28.00 2.05 2.30 117.00 88.00 quote 8.80 0.00 0.00 8.75 8.95 127.00
quote 1.88 0.00 4.00 1.82 2.10 11.00 88.50 quote 7.30 0.00 0.00 9.05 9.30 16.00
quote 1.86 0.00 10.00 1.77 1.98 20.00 89.00 quote 12.65 0.00 0.00 9.50 9.75 5.00
quote 1.76 -0.20 66.00 1.55 1.71 578.00 90.00 quote 9.79 0.00 0.00 10.25 10.50 139.00
quote 1.49 -0.26 9.00 1.27 1.49 310.00 91.00 quote 8.25 0.00 0.00 11.00 11.25 1.00
quote 1.49 0.00 22.00 1.25 1.55 32.00 91.50 quote 0.00 0.00 0.00 11.50 11.70
quote 1.25 0.00 16.00 1.20 1.42 44.00 92.00 quote 0.00 0.00 0.00 11.85 12.20
quote 0.88 -0.21 110.00 0.82 0.94 1,630 95.00 quote 14.36 0.00 0.00 14.50 14.75 53.00
quote 0.48 0.00 111.00 0.45 0.55 576.00 100.00 quote 18.45 0.00 0.00 19.05 19.40 8.00
quote 0.29 0.00 11.00 0.18 0.49 285.00 105.00 quote 23.34 0.00 0.00 23.85 24.25 60.00
quote 0.27 0.00 0.00 0.15 0.27 97.00 110.00 quote 25.38 0.00 0.00 28.70 29.15 1.00
quote 0.16 0.00 2.00 0.06 0.33 33.00 115.00 quote 0.00 0.00 0.00 33.70 34.10
quote 0.12 0.00 21.00 0.12 0.19 161.00 120.00 quote 34.97 0.00 0.00 38.65 39.00 1.00
quote 0.10 0.00 0.00 0.03 0.18 72.00 125.00 quote 0.00 0.00 0.00 43.70 44.00
CALLS PUTS
Expires September 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 49.27 0.00 0.00 46.15 46.40 78.00 35.00 quote 0.01 0.00 0.00 0.00 0.02 207.00
quote 38.00 0.00 0.00 41.15 41.40 76.00 40.00 quote 0.01 0.00 1.00 0.01 0.06 799.00
quote 36.06 0.00 1.00 36.15 36.50 263.00 45.00 quote 0.04 0.00 6.00 0.01 0.05 3,590
quote 31.55 0.00 3.00 31.15 31.50 258.00 50.00 quote 0.08 0.00 1,114 0.07 0.10 5,107
quote 29.55 0.00 0.00 28.75 29.00 182.00 52.50 quote 0.12 0.00 26.00 0.10 0.12 1,135
quote 27.85 0.00 0.00 26.30 26.55 909.00 55.00 quote 0.17 0.00 154.00 0.16 0.19 2,391
quote 23.40 0.00 0.00 23.90 24.20 1,401 57.50 quote 0.24 0.00 69.00 0.24 0.28 1,293
quote 21.79 -1.76 11.00 21.50 21.90 9,187 60.00 quote 0.34 0.00 80.00 0.32 0.35 7,216
quote 20.00 0.00 0.00 19.15 19.40 929.00 62.50 quote 0.48 -0.05 95.00 0.45 0.50 2,113
quote 16.90 0.00 9.00 16.80 17.10 1,030 65.00 quote 0.68 -0.03 669.00 0.62 0.70 4,506
quote 15.00 0.00 2.00 14.65 14.80 983.00 67.50 quote 0.95 -0.02 176.00 0.93 0.94 2,837
quote 12.60 -0.61 94.00 12.45 12.70 10,214 70.00 quote 1.30 -0.02 583.00 1.28 1.31 4,838
quote 8.85 -0.60 83.00 8.70 8.90 4,289 75.00 quote 2.53 0.00 783.00 2.46 2.56 9,968
quote 5.80 -0.50 6,120 5.70 5.85 7,946 80.00 quote 4.60 0.20 491.00 4.40 4.60 3,987
81.30 Current price as of 8/14/2020 04:00:00 PM
quote 4.55 -0.50 714.00 4.50 4.65 2,341 82.50 quote 5.80 0.15 737.00 5.70 5.85 3,565
quote 3.57 -0.48 1,380 3.55 3.60 9,656 85.00 quote 7.30 0.12 424.00 7.20 7.35 1,715
quote 2.74 -0.46 6,295 2.68 2.78 2,488 87.50 quote 9.06 0.00 9.00 8.85 9.05 650.00
quote 2.07 -0.43 4,413 2.06 2.15 9,304 90.00 quote 11.05 0.00 5.00 10.75 10.95 338.00
quote 1.53 0.00 143.00 1.53 1.61 584.00 92.50 quote 13.05 0.00 3.00 12.70 12.85 34.00
quote 1.19 -0.31 1,049 1.15 1.23 2,537 95.00 quote 14.82 0.00 2.00 14.80 15.00 132.00
CALLS PUTS
Expires September 25, 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 31.25 31.55 50.00 quote 0.18 0.00 0.00 0.00 0.27 20.00
quote 27.46 0.00 0.00 26.25 26.80 1.00 55.00 quote 0.29 0.00 3.00 0.11 0.32 70.00
quote 23.45 0.00 0.00 21.55 21.95 17.00 60.00 quote 0.58 0.00 1.00 0.43 0.55 149.00
quote 18.50 0.00 20.00 17.00 17.25 25.00 65.00 quote 0.86 0.00 44.00 0.84 0.90 398.00
quote 13.95 0.00 4.00 12.85 13.15 43.00 70.00 quote 1.68 0.00 38.00 1.64 1.85 410.00
quote 9.65 0.00 30.00 9.20 9.40 48.00 75.00 quote 2.99 0.00 314.00 2.98 3.10 811.00
quote 76.00 quote
quote 76.50 quote
quote 77.00 quote
quote 7.55 0.00 7.00 7.30 7.55 26.00 78.00 quote 4.25 0.00 6.00 4.10 4.30 225.00
quote 7.75 0.00 0.00 7.10 7.30 26.00 78.50 quote 4.25 0.00 0.00 4.30 4.55 58.00
quote 8.60 0.00 0.00 6.80 7.00 22.00 79.00 quote 4.76 0.00 1.00 4.55 4.75 28.00
quote 7.15 0.00 0.00 6.55 6.75 32.00 79.50 quote 4.92 0.00 36.00 4.75 5.05 42.00
quote 6.30 0.00 34.00 6.30 6.50 177.00 80.00 quote 5.10 0.00 7.00 5.00 5.25 102.00
quote 6.10 0.00 22.00 6.05 6.25 75.00 80.50 quote 5.20 0.00 0.00 5.25 5.50 57.00
quote 5.88 -0.55 38.00 5.80 6.00 95.00 81.00 quote 5.70 0.00 95.00 5.50 5.70 61.00
81.30 Current price as of 8/14/2020 04:00:00 PM
quote 5.80 -0.55 28.00 5.55 5.80 27.00 81.50 quote 5.97 0.00 1.00 5.75 6.00 10.00
quote 5.35 0.00 73.00 5.35 5.55 302.00 82.00 quote 6.18 0.00 9.00 6.05 6.25 53.00
quote 5.15 0.00 22.00 5.10 5.30 390.00 82.50 quote 6.00 0.00 0.00 6.30 6.55 31.00
quote 4.89 0.00 234.00 4.90 5.10 155.00 83.00 quote 6.81 0.00 7.00 6.60 6.80 31.00
quote 5.10 0.00 8.00 4.65 4.85 46.00 83.50 quote 6.60 0.00 0.00 6.90 7.10 56.00
quote 4.61 0.00 59.00 4.45 4.65 89.00 84.00 quote 7.00 0.00 6.00 7.15 7.45 32.00
quote 4.40 -0.55 5.00 4.30 4.45 62.00 84.50 quote 7.50 0.00 0.00 7.45 7.65 42.00
quote 4.30 -0.35 72.00 4.10 4.25 324.00 85.00 quote 7.80 0.00 0.00 7.80 7.95 21.00
quote 4.50 0.00 3.00 3.90 4.05 22.00 85.50 quote 7.99 0.00 0.00 8.00 8.30 70.00
quote 4.05 0.00 55.00 3.70 3.90 122.00 86.00 quote 8.44 0.00 0.00 8.30 8.60 75.00
quote 3.70 0.00 3.00 3.55 3.70 30.00 86.50 quote 8.40 0.00 0.00 8.75 9.05 43.00
quote 3.65 0.00 7.00 3.30 3.55 56.00 87.00 quote 8.30 0.00 0.00 9.05 9.30 7.00
quote 3.75 0.00 0.00 3.20 3.40 105.00 87.50 quote 12.08 0.00 0.00 9.40 9.70 31.00
quote 3.63 0.00 1.00 3.05 3.25 20.00 88.00 quote 0.00 0.00 0.00 9.75 10.05
quote 3.75 0.00 0.00 2.74 3.10 143.00 88.50 quote 10.10 0.00 0.00 10.00 10.30 2.00
quote 2.93 0.00 3.00 2.77 2.99 269.00 89.00 quote 10.45 0.00 0.00 10.25 10.80 2.00
quote 3.80 0.00 0.00 2.63 2.93 16.00 89.50 quote 0.00 0.00 0.00 10.80 11.05
quote 2.63 -0.42 24.00 2.56 2.67 998.00 90.00 quote 11.03 0.00 0.00 11.20 11.40 1.00
quote 3.40 0.00 0.00 2.38 2.60 5.00 90.50 quote 0.00 0.00 0.00 11.55 11.85
quote 2.39 0.00 3.00 2.25 2.55 15.00 91.00 quote 0.00 0.00 0.00 11.95 12.20
quote 2.30 0.00 2.00 2.14 2.41 4.00 91.50 quote 0.00 0.00 0.00 12.00 12.95
quote 2.20 0.00 3.00 2.03 2.26 55.00 92.00 quote 12.60 0.00 0.00 12.70 13.10 7.00
quote 1.58 -0.49 37.00 1.48 1.65 46.00 95.00 quote 14.95 0.00 0.00 15.15 15.40 20.00
quote 1.00 -0.20 54.00 0.91 1.03 208.00 100.00 quote 21.78 0.00 0.00 19.55 19.75 1.00
quote 0.66 -0.14 12.00 0.59 0.67 56.00 105.00 quote 0.00 0.00 0.00 24.20 24.65
quote 0.42 0.00 35.00 0.33 0.67 44.00 110.00 quote 0.00 0.00 0.00 29.00 29.25
quote 0.32 0.00 5.00 0.23 0.44 70.00 115.00 quote 0.00 0.00 0.00 33.70 34.15
quote 0.30 0.00 1.00 0.16 0.35 262.00 120.00 quote 0.00 0.00 0.00 38.75 39.20
quote 0.19 0.00 8.00 0.16 0.23 73.00 125.00 quote 0.00 0.00 0.00 43.65 44.10

October, 2020 Options

Hide
CALLS PUTS
Expires October 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 75.50 quote
quote 76.00 quote
quote 76.50 quote
quote 77.00 quote
quote 77.50 quote
quote 78.00 quote
quote 78.50 quote
quote 79.00 quote
quote 79.50 quote
quote 80.00 quote
quote 80.50 quote
quote 81.00 quote
81.30 Current price as of 8/14/2020 04:00:00 PM
quote 81.50 quote
quote 82.00 quote
quote 82.50 quote
quote 83.00 quote
quote 83.50 quote
quote 84.00 quote
quote 84.50 quote
quote 85.00 quote
quote 85.50 quote
quote 86.00 quote
quote 86.50 quote
quote 87.00 quote
quote 87.50 quote
quote 88.00 quote
quote 88.50 quote
quote 89.00 quote
quote 89.50 quote
CALLS PUTS
Expires October 16, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 55.93 0.00 0.00 61.10 61.45 309.00 20.00 quote 0.02 0.00 100.00 0.00 0.04 1,943
quote 56.60 0.00 0.00 59.10 59.45 114.00 22.00 quote 0.02 0.00 0.00 0.00 0.04 355.00
quote 62.50 0.00 0.00 58.10 58.45 66.00 23.00 quote 0.05 0.00 0.00 0.00 0.05 78.00
quote 30.40 0.00 0.00 57.10 57.45 12.00 24.00 quote 0.03 0.00 0.00 0.01 0.03 11,508
quote 52.10 0.00 0.00 56.10 56.45 127.00 25.00 quote 0.04 0.00 0.00 0.00 0.04 641.00
quote 55.60 0.00 3.00 55.10 55.50 18.00 26.00 quote 0.04 0.00 0.00 0.01 0.06 65.00
quote 27.30 0.00 0.00 54.10 54.50 58.00 27.00 quote 0.10 0.00 0.00 0.00 0.06 93.00
quote 57.64 0.00 0.00 53.10 53.50 60.00 28.00 quote 0.08 0.00 0.00 0.00 0.06 435.00
quote 48.90 0.00 0.00 52.10 52.50 93.00 29.00 quote 0.07 0.00 0.00 0.01 0.05 45.00
quote 49.22 0.00 0.00 51.10 51.50 223.00 30.00 quote 0.04 0.00 15.00 0.01 0.04 1,763
quote 50.45 0.00 12.00 50.10 50.50 99.00 31.00 quote 0.04 0.00 28.00 0.00 0.08 325.00
quote 52.78 0.00 0.00 49.10 49.50 72.00 32.00 quote 0.05 0.00 0.00 0.00 0.08 1,405
quote 49.90 0.00 0.00 48.10 48.50 124.00 33.00 quote 0.06 0.00 0.00 0.00 0.09 3,578
quote 47.67 0.00 0.00 47.10 47.50 132.00 34.00 quote 0.05 0.00 1.00 0.03 0.08 4,389
quote 47.03 0.00 0.00 46.10 46.55 215.00 35.00 quote 0.06 0.00 40.00 0.05 0.11 2,814
quote 44.15 0.00 0.00 45.10 45.55 327.00 36.00 quote 0.07 0.00 55.00 0.01 0.11 3,514
quote 45.75 0.00 0.00 44.15 44.55 615.00 37.00 quote 0.10 0.00 0.00 0.01 0.15 4,101
quote 48.52 0.00 0.00 43.15 43.55 201.00 38.00 quote 0.08 0.00 4.00 0.07 0.17 3,826
quote 37.23 0.00 0.00 42.15 42.60 143.00 39.00 quote 0.13 0.00 2.00 0.05 0.18 1,128
quote 43.27 0.00 0.00 41.15 41.60 825.00 40.00 quote 0.10 0.00 125.00 0.09 0.16 12,748
quote 41.15 0.00 0.00 40.15 40.65 123.00 41.00 quote 0.14 0.00 55.00 0.10 0.19 4,604
quote 39.35 0.00 2.00 39.20 39.60 790.00 42.00 quote 0.16 0.00 0.00 0.05 0.26 5,259
quote 39.31 0.00 1.00 38.20 38.65 453.00 43.00 quote 0.15 0.00 3.00 0.10 0.25 2,805
quote 36.35 0.00 0.00 37.20 37.70 712.00 44.00 quote 0.20 0.00 0.00 0.06 0.30 5,797
quote 38.06 0.00 0.00 36.25 36.65 2,508 45.00 quote 0.18 0.00 143.00 0.07 0.21 17,181
quote 35.40 0.00 60.00 35.25 35.60 727.00 46.00 quote 0.21 0.00 26.00 0.10 0.22 2,527
quote 37.74 0.00 0.00 34.35 34.70 1,166 47.00 quote 0.26 0.00 0.00 0.08 0.41 3,038
quote 34.80 0.00 0.00 33.35 33.75 1,341 48.00 quote 0.25 0.00 13.00 0.16 0.26 7,384
quote 33.90 0.00 1.00 32.35 32.80 842.00 49.00 quote 0.30 0.00 18.00 0.24 0.34 5,331
quote 31.50 0.00 6.00 31.30 31.95 6,483 50.00 quote 0.32 0.00 19.00 0.30 0.36 7,442
quote 29.34 0.00 1.00 29.10 29.30 8,058 52.50 quote 0.47 0.00 0.00 0.40 0.49 6,825
quote 26.79 0.00 42.00 26.60 27.05 13,546 55.00 quote 0.57 0.00 185.00 0.56 0.62 8,916
quote 25.60 0.00 0.00 24.30 24.85 2,664 57.50 quote 0.80 0.00 8.00 0.72 0.84 5,137
quote 22.36 -0.84 495.00 22.15 22.50 10,074 60.00 quote 1.00 0.00 13.00 0.93 1.05 5,128
quote 20.00 0.00 68.00 20.00 20.30 8,239 62.50 quote 1.33 0.00 33.00 1.26 1.41 953.00
quote 17.97 0.00 13.00 17.85 18.20 7,927 65.00 quote 1.75 0.00 85.00 1.66 1.85 2,411
quote 17.53 0.00 3.00 15.90 16.20 629.00 67.50 quote 2.25 0.00 5.00 2.14 2.35 1,133
quote 14.20 0.00 38.00 14.00 14.30 11,094 70.00 quote 2.85 0.00 91.00 2.80 2.94 5,287
quote 10.80 0.00 22.00 10.65 10.90 5,962 75.00 quote 4.43 0.01 199.00 4.25 4.55 3,392
quote 7.96 -0.74 454.00 7.90 8.00 15,113 80.00 quote 6.69 0.00 91.00 6.55 6.80 2,899
81.30 Current price as of 8/14/2020 04:00:00 PM
quote 6.95 -0.45 293.00 6.70 6.90 2,112 82.50 quote 8.00 0.00 33.00 7.90 8.10 543.00
quote 5.70 -0.55 1,423 5.70 5.85 8,594 85.00 quote 9.46 0.00 15.00 9.35 9.55 1,137
quote 4.90 0.00 38.00 4.75 5.00 2,040 87.50 quote 11.05 0.00 14.00 10.90 11.25 452.00
quote 4.05 -0.45 578.00 3.95 4.20 6,420 90.00 quote 12.63 0.00 7.00 12.65 12.90 728.00
quote 3.37 0.00 16.00 3.30 3.50 236.00 92.50 quote 14.28 0.00 0.00 14.45 14.75 20.00
quote 2.88 0.00 111.00 2.74 2.89 4,167 95.00 quote 16.75 0.00 0.00 16.30 16.60 474.00
quote 2.00 0.00 725.00 1.97 2.10 25,593 100.00 quote 20.80 0.00 20.00 20.55 20.90 272.00

November, 2020 Options

Hide
CALLS PUTS
Expires November 20, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 42.55 0.00 0.00 41.30 41.95 19.00 40.00 quote 0.33 0.00 38.00 0.25 0.43 94.00
quote 33.50 0.00 0.00 36.70 37.25 45.00 quote 0.57 0.00 6.00 0.51 0.61 39.00
quote 32.10 0.00 60.00 31.95 32.45 92.00 50.00 quote 0.90 0.00 65.00 0.85 0.93 417.00
quote 28.23 0.00 4.00 27.60 27.95 76.00 55.00 quote 1.40 0.00 55.00 1.39 1.48 1,495
quote 23.50 0.00 13.00 23.45 23.75 99.00 60.00 quote 2.20 0.00 19.00 2.19 2.31 898.00
quote 19.95 0.00 4.00 19.50 19.80 55.00 65.00 quote 3.40 0.00 34.00 3.30 3.45 279.00
quote 19.45 0.00 5.00 17.80 18.10 40.00 67.50 quote 4.15 0.00 2.00 4.00 4.20 939.00
quote 16.50 0.00 10.00 16.10 16.35 285.00 70.00 quote 4.95 0.00 80.00 4.80 4.95 1,580
quote 14.93 0.00 22.00 14.50 14.80 30.00 72.50 quote 5.84 0.00 266.00 5.75 5.95 2,550
quote 13.60 0.00 17.00 13.00 13.30 225.00 75.00 quote 6.85 0.03 38.00 6.80 6.95 970.00
quote 11.90 0.00 5.00 11.75 12.05 396.00 77.50 quote 8.06 0.00 224.00 7.95 8.10 1,634
quote 10.70 0.00 102.00 10.50 10.80 1,044 80.00 quote 9.25 0.09 28.00 9.20 9.30 399.00
81.30 Current price as of 8/14/2020 04:00:00 PM
quote 9.44 0.00 731.00 9.40 9.65 1,128 82.50 quote 10.66 0.00 49.00 10.55 10.80 120.00
quote 8.40 0.00 97.00 8.35 8.60 1,657 85.00 quote 12.00 0.00 74.00 12.00 12.20 402.00
quote 7.48 0.00 69.00 7.40 7.65 1,370 87.50 quote 13.75 0.00 0.00 13.55 13.80 27.00
quote 6.75 -0.40 98.00 6.60 6.80 1,901 90.00 quote 15.22 0.00 6.00 15.20 15.40 306.00
quote 5.92 0.00 19.00 5.80 6.00 177.00 92.50 quote 20.30 0.00 0.00 16.95 17.30 295.00
quote 5.35 -0.35 49.00 5.15 5.35 1,171 95.00 quote 20.22 0.00 0.00 18.80 19.05 16.00
quote 4.10 -0.37 176.00 4.05 4.20 887.00 100.00 quote 22.30 0.00 1.00 22.65 22.90 56.00
quote 3.21 0.00 3.00 3.15 3.30 341.00 105.00 quote 26.65 0.00 0.00 26.75 27.00 131.00
quote 2.52 0.00 110.00 2.38 2.83 363.00 110.00 quote 31.55 0.00 0.00 31.05 31.35 14.00
quote 1.97 0.00 7.00 1.99 2.11 133.00 115.00 quote 0.00 0.00 0.00 35.45 35.95
quote 1.62 0.00 18.00 1.58 1.71 440.00 120.00 quote 39.60 0.00 0.00 40.15 40.45 53.00
quote 1.26 0.00 127.00 1.23 1.39 279.00 125.00 quote 44.65 0.00 0.00 44.70 45.10 43.00

January, 2021 Options

Hide
CALLS PUTS
Expires January 15, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 80.25 0.00 0.00 78.05 78.50 3,770 3.00 quote 0.01 0.00 1.00 0.00 0.01 6,342
quote 56.20 0.00 0.00 76.05 76.50 962.00 5.00 quote 0.02 0.00 0.00 0.00 0.03 5,351
quote 74.00 0.00 0.00 73.05 73.50 206.00 8.00 quote 0.01 -0.01 1.00 0.01 0.04 3,231
quote 72.49 0.00 60.00 71.05 71.50 4,925 10.00 quote 0.02 0.00 0.00 0.00 0.04 4,837
quote 68.00 0.00 2.00 68.05 68.50 1,134 13.00 quote 0.04 0.00 0.00 0.02 0.05 1,435
quote 67.56 0.00 60.00 66.05 66.55 2,679 15.00 quote 0.04 0.00 0.00 0.02 0.06 7,600
quote 67.15 0.00 0.00 63.05 63.55 1,614 18.00 quote 0.08 0.00 0.00 0.04 0.08 7,168
quote 59.20 0.00 0.00 61.10 61.60 2,360 20.00 quote 0.05 0.00 10.00 0.01 0.10 16,882
quote 54.10 0.00 0.00 58.20 58.60 3,570 23.00 quote 0.13 0.00 0.00 0.08 0.13 6,400
quote 56.25 0.00 1.00 56.15 56.70 5,132 25.00 quote 0.14 0.00 131.00 0.11 0.15 12,196
quote 53.03 0.00 0.00 53.15 53.75 1,289 28.00 quote 0.21 0.00 0.00 0.15 0.21 5,299
quote 51.35 0.00 14.00 51.25 51.85 9,070 30.00 quote 0.23 0.00 0.00 0.20 0.22 8,462
quote 49.45 0.00 1.00 49.35 49.80 8,062 32.00 quote 0.30 0.00 14.00 0.18 0.41 5,653
quote 46.65 0.00 8.00 46.40 47.05 14,957 35.00 quote 0.40 0.00 0.00 0.20 0.50 18,019
quote 49.95 0.00 0.00 44.35 45.20 8,207 37.00 quote 0.48 0.00 20.00 0.40 0.66 8,629
quote 41.94 0.00 20.00 41.55 42.30 22,445 40.00 quote 0.61 0.00 11.00 0.48 0.74 20,627
quote 39.98 0.00 4.00 39.60 40.40 2,116 42.00 quote 0.80 0.00 0.00 0.65 0.77 15,516
quote 38.40 0.00 10.00 36.80 37.75 8,727 45.00 quote 1.01 0.00 2.00 0.88 1.01 25,174
quote 36.80 0.00 4.00 35.25 35.85 3,241 47.00 quote 1.14 0.00 10.00 1.08 1.25 11,013
quote 34.30 0.00 7.00 32.50 33.25 19,066 50.00 quote 1.57 0.00 9.00 1.44 1.64 15,216
quote 31.25 0.00 1.00 30.50 31.05 3,604 52.50 quote 1.94 0.00 1.00 1.74 2.15 6,762
quote 28.60 0.00 22.00 28.40 28.90 12,748 55.00 quote 2.30 0.00 2.00 2.21 2.44 12,930
quote 27.00 0.00 1.00 26.45 26.90 6,749 57.50 quote 2.82 0.00 0.00 2.67 2.96 4,106
quote 24.73 0.00 61.00 24.55 25.00 17,952 60.00 quote 3.45 0.00 63.00 3.25 3.55 5,468
quote 23.00 -1.40 5.00 22.65 23.20 2,803 62.50 quote 4.11 0.00 0.00 4.00 4.25 1,387
quote 21.10 0.00 92.00 20.95 21.40 27,015 65.00 quote 4.85 0.00 38.00 4.75 4.90 3,165
quote 20.25 0.00 0.00 19.35 19.75 1,179 67.50 quote 5.65 0.00 13.00 5.50 5.85 1,300
quote 18.00 -0.55 118.00 17.80 18.15 28,421 70.00 quote 6.60 0.00 36.00 6.40 6.75 7,973
quote 15.25 0.00 22.00 14.95 15.35 8,963 75.00 quote 8.75 -0.05 22.00 8.65 8.90 2,438
quote 12.75 -0.65 176.00 12.50 12.90 10,319 80.00 quote 11.37 0.00 52.00 11.15 11.45 4,418
81.30 Current price as of 8/14/2020 04:00:00 PM
quote 11.50 0.00 43.00 11.50 11.65 1,244 82.50 quote 12.60 0.00 18.00 12.50 12.75 404.00
quote 10.60 -0.45 221.00 10.45 10.75 4,422 85.00 quote 13.62 0.00 1.00 13.95 14.30 446.00
quote 9.55 0.00 117.00 9.40 9.70 1,273 87.50 quote 15.77 0.00 43.00 15.50 15.85 146.00
quote 8.75 -0.62 182.00 8.70 8.85 16,462 90.00 quote 17.25 0.00 89.00 17.15 17.50 296.00
quote 7.85 0.00 10.00 7.70 8.40 352.00 92.50 quote 18.40 0.00 16.00 18.85 19.20 33.00
quote 7.30 0.00 38.00 7.00 7.45 5,319 95.00 quote 21.70 0.00 0.00 20.60 21.10 572.00

March, 2021 Options

Hide
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 69.95 0.00 0.00 66.05 66.65 221.00 15.00 quote 0.11 0.00 0.00 0.00 0.09 3,963
quote 37.26 0.00 0.00 63.10 63.65 1,035 18.00 quote 0.12 0.00 0.00 0.04 0.13 174.00
quote 62.75 0.00 0.00 61.10 61.70 1,795 20.00 quote 0.09 0.00 0.00 0.08 0.16 3,422
quote 57.75 0.00 0.00 58.15 58.80 340.00 23.00 quote 0.15 0.00 18.00 0.05 0.26 346.00
quote 60.60 0.00 0.00 56.20 56.90 1,052 25.00 quote 0.22 0.00 16.00 0.22 0.28 7,107
quote 49.25 0.00 0.00 51.55 51.90 1,958 30.00 quote 0.44 0.00 0.00 0.40 0.52 2,033
quote 46.45 0.00 0.00 46.75 47.15 1,810 35.00 quote 0.94 0.00 0.00 0.55 0.86 2,954
quote 50.00 0.00 0.00 43.85 44.65 197.00 38.00 quote 0.92 0.00 0.00 0.57 1.24 731.00
quote 42.55 0.00 0.00 42.00 42.60 2,596 40.00 quote 1.15 0.00 0.00 0.91 1.28 7,680
quote 40.70 0.00 0.00 39.40 40.35 313.00 43.00 quote 1.64 0.00 0.00 1.29 1.49 2,112
quote 39.50 0.00 0.00 37.80 38.20 1,824 45.00 quote 1.72 0.00 35.00 1.57 1.78 7,396
quote 37.83 0.00 0.00 36.10 36.80 460.00 47.00 quote 2.03 0.00 5.00 1.86 2.04 1,497
quote 34.05 0.00 1.00 33.65 34.00 4,434 50.00 quote 2.45 0.00 0.00 2.37 2.56 4,328
quote 29.30 0.00 0.00 31.55 32.15 603.00 52.50 quote 3.05 0.00 2.00 2.85 3.10 1,379
quote 31.42 0.00 1.00 29.75 30.15 3,467 55.00 quote 3.55 0.00 37.00 3.45 3.65 1,263
quote 29.40 0.00 1.00 27.85 28.45 532.00 57.50 quote 4.25 0.00 5.00 4.10 4.30 855.00
quote 26.45 0.00 11.00 26.15 26.60 4,433 60.00 quote 4.95 0.00 6.00 4.75 5.20 1,115
quote 26.05 0.00 0.00 24.35 24.90 315.00 62.50 quote 5.80 0.00 0.00 5.55 5.85 502.00
quote 23.00 0.00 13.00 22.80 23.10 7,784 65.00 quote 6.40 0.00 0.00 6.45 6.75 746.00
quote 22.35 0.00 8.00 21.35 21.70 220.00 67.50 quote 7.60 0.00 0.00 7.45 7.70 848.00
quote 20.20 0.00 182.00 19.90 20.40 5,877 70.00 quote 8.60 -0.05 1.00 8.55 8.70 791.00
quote 17.44 0.00 9.00 17.25 17.65 2,319 75.00 quote 11.15 0.00 0.00 10.85 11.10 826.00
quote 15.05 0.00 453.00 14.90 15.30 3,277 80.00 quote 13.27 0.00 0.00 13.45 13.80 114.00
81.30 Current price as of 8/14/2020 04:00:00 PM
quote 13.95 0.00 26.00 13.85 14.25 338.00 82.50 quote 14.77 0.00 15.00 14.90 15.20 66.00
quote 12.95 0.00 43.00 12.85 13.20 4,991 85.00 quote 16.20 0.00 0.00 16.35 16.70 91.00
quote 13.05 0.00 1.00 11.90 12.20 609.00 87.50 quote 17.90 0.00 0.00 17.90 18.25 154.00
quote 11.21 0.00 9.00 11.00 11.35 5,111 90.00 quote 19.40 0.00 4.00 19.55 19.85 137.00
quote 10.38 0.00 2.00 10.20 10.50 172.00 92.50 quote 22.90 0.00 0.00 21.20 21.55 17.00

June, 2021 Options

Hide
CALLS PUTS
Expires June 18, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 46.40 0.00 0.00 61.20 62.05 148.00 20.00 quote 0.24 0.00 0.00 0.15 0.33 1,232
quote 35.57 0.00 0.00 58.25 59.20 23.00 23.00 quote 0.34 0.00 0.00 0.14 0.48 954.00
quote 51.98 0.00 0.00 56.30 57.30 62.00 25.00 quote 0.48 0.00 0.00 0.21 0.64 701.00
quote 55.55 0.00 0.00 51.65 52.70 230.00 30.00 quote 0.81 0.00 0.00 0.50 0.93 1,811
quote 49.35 0.00 0.00 47.00 48.25 83.00 35.00 quote 1.15 0.00 0.00 0.94 1.40 2,843
quote 49.40 0.00 0.00 44.40 45.65 158.00 38.00 quote 1.56 0.00 30.00 1.19 1.95 3,906
quote 47.25 0.00 0.00 42.65 43.95 1,322 40.00 quote 1.80 0.00 1.00 1.44 2.23 6,337
quote 44.49 0.00 0.00 40.25 41.15 184.00 43.00 quote 2.40 0.00 0.00 2.08 2.79 1,306
quote 38.01 0.00 0.00 38.85 39.50 690.00 45.00 quote 2.65 0.00 0.00 2.46 2.97 5,044
quote 37.00 0.00 0.00 37.10 37.90 390.00 47.00 quote 3.13 0.00 10.00 2.93 3.20 1,047
quote 36.13 0.00 0.00 34.75 35.65 5,386 50.00 quote 3.75 0.00 48.00 3.50 3.90 3,081
quote 29.90 0.00 0.00 33.15 33.95 743.00 52.50 quote 4.50 0.00 0.00 4.20 4.60 1,848
quote 31.45 0.00 85.00 31.15 32.00 4,684 55.00 quote 5.12 0.00 0.00 4.70 5.50 959.00
quote 30.90 0.00 0.00 29.20 30.70 1,061 57.50 quote 5.90 0.00 0.00 5.50 6.40 1,216
quote 28.22 0.00 113.00 27.90 28.70 8,174 60.00 quote 6.65 0.00 0.00 6.50 7.05 963.00
quote 28.50 0.00 0.00 26.15 27.65 1,235 62.50 quote 8.25 0.00 0.00 7.25 8.20 797.00
quote 25.00 0.00 3.00 25.05 25.55 2,107 65.00 quote 8.70 0.00 1,001 8.15 9.45 755.00
quote 23.92 0.00 0.00 23.60 24.45 52.00 67.50 quote 9.60 0.00 0.00 9.50 10.30 332.00
quote 22.50 0.00 6.00 21.90 23.45 4,350 70.00 quote 10.70 0.00 0.00 10.60 11.30 1,346
quote 19.96 0.00 12.00 19.75 20.35 4,093 75.00 quote 13.20 0.00 0.00 13.25 13.70 345.00
quote 17.77 0.00 78.00 17.60 18.05 2,890 80.00 quote 16.10 0.00 401.00 16.00 16.50 687.00
81.30 Current price as of 8/14/2020 04:00:00 PM
quote 16.72 0.00 10.00 16.60 17.05 314.00 82.50 quote 17.85 0.00 1.00 17.30 18.10 23.00
quote 15.70 0.00 94.00 15.65 16.05 1,966 85.00 quote 18.70 0.00 0.00 18.85 19.45 24.00
quote 15.00 0.00 16.00 14.45 15.50 62.00 87.50 quote 21.95 0.00 0.00 20.10 21.40 4.00
quote 13.90 0.00 3.00 13.80 14.35 6,036 90.00 quote 20.18 0.00 0.00 21.70 23.00 118.00
quote 13.15 0.00 2.00 12.85 13.50 32.00 92.50 quote 0.00 0.00 0.00 23.50 24.60

September, 2021 Options

Hide
CALLS PUTS
Expires September 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 57.25 0.00 1.00 56.55 57.95 3.00 25.00 quote 0.60 0.00 0.00 0.50 0.96 16.00
quote 52.40 0.00 0.00 51.65 53.55 44.00 30.00 quote 1.21 0.00 0.00 0.98 1.28 1,522
quote 42.71 0.00 0.00 47.40 49.15 12.00 35.00 quote 1.86 0.00 0.00 1.52 2.32 25.00
quote 44.20 0.00 1.00 43.30 45.20 75.00 40.00 quote 2.70 0.00 0.00 2.19 3.00 1,298
quote 41.00 0.00 0.00 39.40 41.15 149.00 45.00 quote 4.05 0.00 0.00 3.20 4.25 7,625
quote 37.39 0.00 0.00 35.90 37.65 62.00 50.00 quote 5.30 0.00 0.00 4.10 5.80 383.00
quote 40.35 0.00 0.00 34.05 35.75 827.00 52.50 quote 6.15 0.00 0.00 5.10 6.45 419.00
quote 32.70 0.00 0.00 32.25 34.55 379.00 55.00 quote 6.60 0.00 77.00 5.65 6.95 211.00
quote 33.03 0.00 0.00 30.60 32.80 1,014 57.50 quote 8.00 0.00 0.00 6.65 8.45 78.00
quote 30.42 0.00 13.00 29.05 31.35 1,401 60.00 quote 8.35 0.00 0.00 7.80 9.15 3,060
quote 27.00 0.00 0.00 27.55 29.95 119.00 62.50 quote 9.50 0.00 17.00 8.70 10.45 22.00
quote 28.00 0.00 0.00 26.30 28.20 111.00 65.00 quote 10.60 0.00 31.00 9.70 11.45 263.00
quote 26.50 0.00 4.00 24.80 27.00 50.00 67.50 quote 11.80 0.00 0.00 10.85 12.85 81.00
quote 25.81 0.00 1.00 23.60 24.70 359.00 70.00 quote 13.08 0.00 1.00 12.35 13.80 53.00
quote 22.46 0.00 9.00 21.20 23.50 211.00 75.00 quote 15.69 0.00 0.00 14.75 16.45 44.00
quote 20.00 0.00 11.00 18.95 20.90 539.00 80.00 quote 18.22 0.00 0.00 17.60 19.20 1,016
81.30 Current price as of 8/14/2020 04:00:00 PM
quote 18.96 0.00 3.00 18.30 20.40 83.00 82.50 quote 18.00 0.00 0.00 19.35 20.85 12.00
quote 18.53 0.00 1.00 16.95 19.50 525.00 85.00 quote 22.05 0.00 0.00 20.85 22.35 2.00
quote 18.20 0.00 0.00 16.30 18.35 42.00 87.50 quote 24.10 0.00 0.00 22.20 24.25 413.00
quote 16.50 0.00 4.00 15.35 16.50 1,748 90.00 quote 22.48 0.00 0.00 23.75 25.65 2.00
quote 16.20 0.00 1.00 14.95 15.70 756.00 92.50 quote 0.00 0.00 0.00 25.30 27.65

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 77.50 0.00 2.00 75.05 77.70 4,020 5.00 quote 0.07 0.00 0.00 0.05 0.08 6,821
quote 68.54 0.00 0.00 70.20 72.85 382.00 10.00 quote 0.17 0.00 10.00 0.10 0.24 1,222
quote 68.00 0.00 0.00 65.70 68.10 300.00 15.00 quote 0.38 0.00 0.00 0.25 0.57 914.00
quote 59.85 0.00 0.00 62.65 65.50 288.00 18.00 quote 0.56 0.00 0.00 0.35 0.78 3,667
quote 62.00 0.00 2.00 62.10 63.60 3,973 20.00 quote 0.61 0.00 0.00 0.52 0.76 775.00
quote 61.25 0.00 0.00 59.00 60.95 344.00 23.00 quote 0.60 0.00 2.00 0.26 1.40 439.00
quote 57.50 0.00 1.00 56.40 58.45 6,518 25.00 quote 1.07 0.00 1.00 0.75 1.33 4,871
quote 59.50 0.00 0.00 53.75 56.60 126.00 28.00 quote 1.56 0.00 0.00 1.00 1.60 855.00
quote 53.60 0.00 1.00 51.65 53.40 3,617 30.00 quote 1.80 0.00 0.00 1.21 2.44 5,276
quote 52.00 0.00 2.00 49.90 53.30 138.00 32.00 quote 1.85 0.00 0.00 1.53 2.87 1,091
quote 50.20 0.00 0.00 47.90 50.80 1,356 35.00 quote 2.82 0.00 0.00 1.80 3.00 5,734
quote 44.75 0.00 0.00 46.15 49.35 591.00 37.00 quote 2.90 0.00 0.00 2.21 3.15 1,420
quote 45.10 0.00 3.00 43.75 47.10 4,608 40.00 quote 3.55 0.00 0.00 3.50 4.15 3,160
quote 43.60 0.00 0.00 42.35 45.70 629.00 42.00 quote 4.10 0.00 2.00 4.00 5.25 682.00
quote 41.68 0.00 9.00 40.05 43.55 3,804 45.00 quote 5.00 0.00 2.00 4.85 6.15 2,490
quote 40.00 0.00 3.00 40.00 41.95 1,440 47.00 quote 5.45 0.00 0.00 5.45 6.80 1,438
quote 38.15 0.00 2.00 36.50 40.25 6,137 50.00 quote 6.55 0.00 0.00 6.40 7.35 10,980
quote 37.25 0.00 0.00 34.80 38.70 1,450 52.50 quote 7.45 0.15 71.00 7.30 8.50 3,334
quote 35.03 0.00 16.00 33.75 35.65 3,902 55.00 quote 8.35 0.00 28.00 7.55 8.70 2,797
quote 34.55 0.00 0.00 33.00 34.90 503.00 57.50 quote 10.35 0.00 0.00 8.00 10.65 2,064
quote 32.10 0.00 45.00 31.60 32.60 5,623 60.00 quote 10.30 0.00 101.00 9.40 11.30 3,369
quote 31.80 0.00 0.00 29.50 32.30 774.00 62.50 quote 11.50 0.00 61.00 10.40 12.40 1,545
quote 29.50 0.00 10.00 29.00 30.90 5,170 65.00 quote 13.01 0.00 1.00 11.65 14.25 410.00
quote 29.01 0.00 0.00 27.25 30.10 207.00 67.50 quote 14.00 0.00 1.00 12.35 15.20 144.00
quote 26.95 0.00 5.00 27.00 28.05 9,586 70.00 quote 15.00 0.00 0.00 14.15 16.50 428.00
quote 25.05 0.00 11.00 24.35 25.00 4,277 75.00 quote 17.75 0.00 3.00 17.35 18.25 940.00
quote 22.80 0.00 56.00 22.50 23.30 4,019 80.00 quote 20.50 0.00 0.00 19.75 21.30 438.00
81.30 Current price as of 8/14/2020 04:00:00 PM
quote 21.90 -0.55 26.00 21.90 22.00 423.00 82.50 quote 22.06 0.00 0.00 21.35 22.95 67.00
quote 20.85 0.00 148.00 20.85 21.25 3,909 85.00 quote 23.50 0.00 0.00 22.30 25.15 892.00
quote 20.51 0.00 4.00 19.75 20.35 218.00 87.50 quote 25.51 0.00 1.00 24.15 26.95 43.00
quote 19.30 0.00 21.00 19.00 19.55 21,948 90.00 quote 27.30 0.00 2.00 25.95 28.85 570.00
quote 19.20 0.00 0.00 17.40 19.00 51.00 92.50 quote 0.00 0.00 0.00 27.10 29.95
Link to MarketWatch's Slice.