Bulletin
Investor Alert

Charter Communications Inc. Cl A

NAS: CHTR

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 28, 2020, 7:50 p.m.

/zigman2/quotes/201656355/composite

$

534.00

Change

-0.67 -0.13%

Volume

Volume 164,077

Quotes are delayed by 20 min

/zigman2/quotes/201656355/composite

Previous close

$ 525.11

$ 534.67

Change

+9.56 +1.82%

Day low

Day high

$528.54

$539.88

Open

52 week low

52 week high

$345.67

$546.54

Open

OPTION CHAIN FOR CHARTER COMMUNICATIONS INC. CL A

In-the-money

June, 2020 Options

Hide
CALLS PUTS
Expires June 5, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 268.22 0.00 0.00 278.00 282.80 255.00 quote 0.00 0.00 0.00 0.00 0.35
quote 263.44 0.00 0.00 272.50 277.40 3.00 260.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 268.00 272.80 265.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 263.10 267.90 270.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 258.00 262.80 275.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 253.10 257.90 280.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 248.10 252.90 285.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 243.10 248.00 290.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 237.90 242.70 295.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 233.10 237.90 300.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 228.10 232.90 305.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 223.10 228.00 310.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 217.90 222.70 315.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 212.90 217.60 320.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 208.00 212.80 325.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 202.90 207.70 330.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 198.00 202.80 335.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 193.00 197.80 340.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 188.10 193.00 345.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 182.90 187.70 350.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 177.90 182.70 355.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 172.90 177.70 360.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 167.90 172.70 365.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 162.90 167.70 370.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 157.90 162.80 375.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 152.90 157.80 380.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 147.90 152.70 385.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 143.00 147.80 390.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 137.60 142.20 395.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 132.50 137.40 400.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 127.90 132.70 405.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 122.90 127.80 410.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 117.60 122.20 415.00 quote 2.80 0.00 0.00 0.00 0.35 10.00
quote 0.00 0.00 0.00 113.10 117.90 420.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 107.90 112.70 425.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 103.00 107.80 430.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 98.00 102.80 435.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 93.10 97.90 440.00 quote 2.84 0.00 0.00 0.00 0.35 2.00
quote 0.00 0.00 0.00 88.10 92.90 445.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 83.10 88.00 450.00 quote 3.60 0.00 0.00 0.00 0.55 6.00
quote 0.00 0.00 0.00 78.10 82.90 455.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 72.80 77.40 460.00 quote 1.15 0.00 0.00 0.00 0.90 4.00
quote 0.00 0.00 0.00 67.80 72.40 465.00 quote 4.79 0.00 0.00 0.00 0.90 1.00
quote 0.00 0.00 0.00 63.10 67.90 470.00 quote 1.28 0.00 0.00 0.00 1.10 2.00
quote 0.00 0.00 0.00 57.80 62.60 475.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 53.40 58.20 480.00 quote 1.75 0.00 0.00 0.00 0.70 16.00
quote 0.00 0.00 0.00 48.50 53.30 485.00 quote 1.20 0.00 0.00 0.00 0.95 6.00
quote 17.00 0.00 0.00 43.70 48.60 1.00 490.00 quote 3.90 0.00 0.00 0.10 2.70 10.00
quote 17.40 0.00 0.00 38.40 43.20 1.00 495.00 quote 1.40 0.00 0.00 0.50 3.20 6.00
quote 28.80 0.00 0.00 33.60 38.40 9.00 500.00 quote 15.30 0.00 0.00 0.95 3.70 2.00
quote 28.88 0.00 1.00 29.90 33.80 505.00 quote 9.30 0.00 0.00 1.35 4.20 1.00
quote 11.80 0.00 0.00 25.50 29.20 4.00 510.00 quote 1.51 -4.38 2.00 1.85 4.50 3.00
quote 9.90 0.00 0.00 21.10 24.20 7.00 515.00 quote 1.97 -3.33 8.00 2.00 4.70 13.00
quote 19.39 6.16 4.00 16.10 20.40 17.00 520.00 quote 3.20 -2.70 12.00 2.80 4.50 8.00
quote 10.40 0.00 1.00 14.00 16.60 6.00 525.00 quote 4.60 -4.60 3.00 3.90 6.70 23.00
quote 12.16 5.86 8.00 10.50 12.60 12.00 530.00 quote 6.30 -22.12 5.00 5.50 7.00 20.00
534.67 Current price as of 5/28/2020 04:00:00 PM
quote 9.90 5.90 20.00 7.70 9.50 2.00 535.00 quote 7.30 0.00 4.00 6.50 9.10
quote 6.00 3.50 41.00 4.00 6.40 20.00 540.00 quote 0.00 0.00 0.00 8.90 12.60
quote 4.08 3.08 42.00 3.10 4.50 6.00 545.00 quote 0.00 0.00 0.00 11.80 15.40
quote 2.35 0.00 346.00 1.05 3.40 550.00 quote 0.00 0.00 0.00 15.00 19.00
quote 1.80 1.50 44.00 1.05 1.95 4.00 555.00 quote 0.00 0.00 0.00 18.90 23.10
quote 0.60 0.41 13.00 0.60 1.35 5.00 560.00 quote 0.00 0.00 0.00 23.50 28.20
quote 0.50 -0.10 10.00 0.10 1.10 5.00 565.00 quote 0.00 0.00 0.00 27.60 32.40
quote 0.00 0.00 0.00 0.00 0.45 570.00 quote 0.00 0.00 0.00 32.30 37.20
quote 0.00 0.00 0.00 0.00 0.30 575.00 quote 0.00 0.00 0.00 37.80 42.40
quote 0.00 0.00 0.00 0.00 0.35 580.00 quote 0.00 0.00 0.00 42.40 47.00
quote 0.00 0.00 0.00 0.00 0.35 585.00 quote 0.00 0.00 0.00 47.50 52.20
quote 0.00 0.00 0.00 0.00 0.35 590.00 quote 0.00 0.00 0.00 52.40 57.20
quote 0.00 0.00 0.00 0.00 0.35 600.00 quote 0.00 0.00 0.00 62.50 67.20
quote 0.50 0.00 0.00 0.00 0.05 1.00 610.00 quote 0.00 0.00 0.00 72.40 77.20
quote 0.00 0.00 0.00 0.00 0.35 620.00 quote 0.00 0.00 0.00 82.50 87.20
quote 0.00 0.00 0.00 0.00 0.35 630.00 quote 0.00 0.00 0.00 92.40 97.00
quote 0.00 0.00 0.00 0.00 0.35 640.00 quote 0.00 0.00 0.00 102.50 107.20
quote 0.00 0.00 0.00 0.00 0.35 650.00 quote 0.00 0.00 0.00 112.50 117.20
quote 0.00 0.00 0.00 0.00 0.35 660.00 quote 0.00 0.00 0.00 122.40 127.00
quote 0.00 0.00 0.00 0.00 0.35 670.00 quote 131.00 0.00 3.00 132.60 137.40 3.00
quote 0.00 0.00 0.00 0.00 0.35 680.00 quote 156.69 0.00 0.00 142.40 147.00
CALLS PUTS
Expires June 12, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 272.60 277.20 260.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 267.90 272.70 265.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 262.90 267.70 270.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 257.90 262.70 275.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 252.90 257.70 280.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 247.90 252.70 285.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 243.00 247.80 290.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 238.00 242.80 295.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 232.90 237.80 300.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 228.00 232.70 305.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 222.90 227.70 310.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 217.80 222.40 315.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 213.00 217.70 320.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 207.90 212.70 325.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 202.90 207.70 330.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 198.00 202.80 335.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 192.90 197.80 340.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 187.90 192.80 345.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 182.50 187.40 350.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 177.60 182.40 355.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 172.60 177.40 360.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 167.90 172.70 365.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 162.50 167.30 370.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 157.50 162.30 375.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 153.00 157.70 380.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 147.60 152.40 385.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 143.10 147.90 390.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 138.10 142.90 395.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 133.10 137.90 400.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 128.10 132.90 405.00 quote 0.00 0.00 0.00 0.00 0.35 10.00
quote 0.00 0.00 0.00 123.20 128.00 410.00 quote 0.30 0.00 0.00 0.00 0.35 10.00
quote 0.00 0.00 0.00 118.20 122.90 415.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 112.80 117.60 420.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 107.70 112.60 425.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 102.70 107.60 430.00 quote 0.48 0.00 0.00 0.00 0.60 10.00
quote 0.00 0.00 0.00 98.00 102.80 435.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 92.90 97.80 440.00 quote 4.00 0.00 0.00 0.00 0.90 3.00
quote 0.00 0.00 0.00 87.90 92.80 445.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 82.70 87.60 450.00 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 78.10 83.00 455.00 quote 6.20 0.00 0.00 0.00 1.20 39.00
quote 0.00 0.00 0.00 73.30 78.00 460.00 quote 2.05 0.00 0.00 0.00 1.35 5.00
quote 0.00 0.00 0.00 68.10 72.80 465.00 quote 8.30 0.00 0.00 0.00 1.55 4.00
quote 0.00 0.00 0.00 63.50 68.40 470.00 quote 2.05 0.00 0.00 0.30 1.65 12.00
quote 0.00 0.00 0.00 58.50 63.00 475.00 quote 2.67 0.00 0.00 0.55 2.60 48.00
quote 0.00 0.00 0.00 53.50 58.20 480.00 quote 4.19 0.00 0.00 0.25 1.45 3.00
quote 0.00 0.00 0.00 49.20 53.40 485.00 quote 1.14 -1.63 1.00 0.60 2.40 2.00
quote 19.63 0.00 0.00 44.20 48.80 1.00 490.00 quote 15.80 0.00 0.00 0.65 3.80 2.00
quote 31.70 0.00 0.00 40.00 44.20 6.00 495.00 quote 17.50 0.00 0.00 1.20 2.70 5.00
quote 15.10 0.00 0.00 35.20 39.80 8.00 500.00 quote 8.79 0.00 0.00 1.05 4.70 8.00
quote 14.50 0.00 0.00 30.60 35.20 1.00 505.00 quote 20.30 0.00 0.00 1.85 5.20 1.00
quote 0.00 0.00 0.00 27.40 30.80 510.00 quote 3.54 0.00 1.00 1.95 5.80
quote 26.85 12.35 1.00 22.20 27.00 4.00 515.00 quote 4.00 -4.00 5.00 3.30 6.70 6.00
quote 14.10 0.00 0.00 19.80 22.40 11.00 520.00 quote 5.50 -9.40 2.00 5.30 7.50 4.00
quote 17.60 6.00 3.00 16.00 18.70 8.00 525.00 quote 0.00 0.00 0.00 5.60 9.10
quote 14.40 6.40 4.00 12.60 15.20 17.00 530.00 quote 10.10 -2.10 2.00 7.20 10.80 2.00
534.67 Current price as of 5/28/2020 04:00:00 PM
quote 11.50 5.20 5.00 10.00 12.20 27.00 535.00 quote 9.45 0.00 1.00 9.10 12.80
quote 9.60 6.90 6.00 7.10 9.50 3.00 540.00 quote 12.30 0.00 5.00 12.20 15.00
quote 5.80 2.90 5.00 4.20 7.00 4.00 545.00 quote 0.00 0.00 0.00 14.80 17.80
quote 4.80 1.54 2.00 3.20 5.70 2.00 550.00 quote 0.00 0.00 0.00 16.80 21.00
quote 2.50 1.70 23.00 2.15 4.80 20.00 555.00 quote 0.00 0.00 0.00 20.70 24.60
quote 2.50 0.00 12.00 0.80 2.70 560.00 quote 0.00 0.00 0.00 24.80 28.70
quote 0.00 0.00 0.00 0.25 1.65 565.00 quote 0.00 0.00 0.00 28.90 33.30
quote 1.00 0.00 3.00 0.10 1.00 570.00 quote 0.00 0.00 0.00 32.90 37.60
quote 0.00 0.00 0.00 0.20 0.75 575.00 quote 0.00 0.00 0.00 37.60 42.40
quote 0.00 0.00 0.00 0.05 0.55 580.00 quote 0.00 0.00 0.00 42.60 47.20
quote 0.00 0.00 0.00 0.00 0.35 585.00 quote 0.00 0.00 0.00 47.50 52.20
quote 0.00 0.00 0.00 0.00 0.35 590.00 quote 0.00 0.00 0.00 52.50 57.20
quote 0.00 0.00 0.00 0.00 0.35 600.00 quote 0.00 0.00 0.00 62.40 67.20
quote 0.00 0.00 0.00 0.00 0.35 610.00 quote 97.50 0.00 0.00 72.40 77.00
quote 0.00 0.00 0.00 0.00 0.35 620.00 quote 0.00 0.00 0.00 82.50 87.20
quote 0.00 0.00 0.00 0.00 0.35 630.00 quote 0.00 0.00 0.00 92.40 97.00
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 352.90 357.60 180.00 quote 1.00 0.00 0.00 0.00 0.35 2.00
quote 0.00 0.00 0.00 347.60 352.40 185.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 342.60 347.40 190.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 337.60 342.40 195.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 332.60 337.40 200.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 327.90 332.80 205.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 322.90 327.80 210.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 317.60 322.40 215.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 312.60 317.40 220.00 quote 1.25 0.00 0.00 0.00 0.35 1.00
quote 0.00 0.00 0.00 307.60 312.30 225.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 302.60 307.40 230.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 297.60 302.40 235.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 292.90 297.60 240.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 287.60 292.30 245.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 282.60 287.30 250.00 quote 0.00 0.00 0.00 0.00 0.35
quote 210.48 0.00 0.00 277.60 282.30 2.00 255.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 272.60 277.40 260.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 267.60 272.40 265.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 262.60 267.40 270.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 257.60 262.40 275.00 quote 0.00 0.00 0.00 0.00 0.35
quote 254.16 0.00 0.00 252.60 257.40 2.00 280.00 quote 1.50 0.00 0.00 0.00 0.35 15.00
quote 0.00 0.00 0.00 247.60 252.40 285.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 242.60 247.20 290.00 quote 5.28 0.00 0.00 0.00 0.35 20.00
quote 0.00 0.00 0.00 237.60 242.40 295.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 232.60 237.30 300.00 quote 4.00 0.00 0.00 0.00 0.35 316.00
quote 0.00 0.00 0.00 227.60 232.40 305.00 quote 2.50 0.00 0.00 0.00 0.35 44.00
quote 0.00 0.00 0.00 222.60 227.30 310.00 quote 2.60 0.00 0.00 0.00 0.35 16.00
quote 0.00 0.00 0.00 217.60 222.40 315.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 212.70 217.50 320.00 quote 0.80 0.00 0.00 0.00 0.35 313.00
quote 0.00 0.00 0.00 207.90 212.50 325.00 quote 3.90 0.00 0.00 0.00 0.35 4.00
quote 0.00 0.00 0.00 202.90 207.60 330.00 quote 2.94 0.00 0.00 0.00 0.15 575.00
quote 0.00 0.00 0.00 197.50 202.40 335.00 quote 0.00 0.00 0.00 0.00 0.35
quote 76.60 0.00 0.00 192.90 197.60 1.00 340.00 quote 0.10 0.00 0.00 0.00 0.05 88.00
quote 168.95 0.00 0.00 187.50 192.40 2.00 345.00 quote 0.21 0.00 0.00 0.00 0.35 59.00
quote 0.00 0.00 0.00 182.90 187.50 350.00 quote 0.40 0.00 0.00 0.00 0.35 163.00
quote 0.00 0.00 0.00 177.90 182.60 355.00 quote 0.70 0.00 0.00 0.00 0.35 6.00
quote 36.10 0.00 0.00 172.60 177.30 1.00 360.00 quote 0.50 0.00 0.00 0.00 0.20 67.00
quote 36.70 0.00 0.00 167.70 172.30 11.00 365.00 quote 0.65 0.00 0.00 0.00 0.35 14.00
quote 32.70 0.00 0.00 162.60 167.30 5.00 370.00 quote 1.35 0.00 0.00 0.00 0.35 98.00
quote 29.40 0.00 0.00 157.60 162.40 24.00 375.00 quote 3.40 0.00 0.00 0.00 0.35 109.00
quote 83.40 0.00 0.00 152.60 157.40 25.00 380.00 quote 4.50 0.00 0.00 0.00 0.35 214.00
quote 79.70 0.00 0.00 147.60 152.40 16.00 385.00 quote 1.00 0.00 0.00 0.00 0.35 46.00
quote 76.10 0.00 0.00 142.70 147.50 16.00 390.00 quote 0.50 0.00 0.00 0.00 0.35 793.00
quote 72.30 0.00 0.00 137.70 142.50 26.00 395.00 quote 1.70 0.00 0.00 0.00 0.35 39.00
quote 68.50 0.00 0.00 132.90 137.60 24.00 400.00 quote 1.35 0.00 0.00 0.00 0.40 87.00
quote 63.60 0.00 0.00 128.30 133.00 21.00 405.00 quote 0.90 0.00 0.00 0.00 0.45 57.00
quote 47.60 0.00 0.00 123.10 127.90 19.00 410.00 quote 1.05 0.00 0.00 0.00 0.55 81.00
quote 99.50 0.00 0.00 117.90 122.80 74.00 415.00 quote 1.15 0.00 0.00 0.00 0.70 187.00
quote 56.00 0.00 0.00 113.10 117.90 27.00 420.00 quote 0.65 0.00 0.00 0.00 0.80 149.00
quote 50.20 0.00 0.00 108.10 113.00 33.00 425.00 quote 3.10 0.00 0.00 0.00 0.95 117.00
quote 48.30 0.00 0.00 103.10 107.80 19.00 430.00 quote 3.70 0.00 0.00 0.00 0.90 194.00
quote 66.98 0.00 0.00 98.10 102.90 35.00 435.00 quote 0.56 -0.89 1.00 0.00 1.00 150.00
quote 75.15 0.00 0.00 93.30 98.20 14.00 440.00 quote 1.90 0.00 0.00 0.00 1.20 53.00
quote 38.80 0.00 0.00 88.10 92.70 40.00 445.00 quote 1.35 0.00 0.00 0.00 1.35 202.00
quote 77.84 0.00 0.00 83.20 87.80 50.00 450.00 quote 2.15 0.00 0.00 0.20 1.50 207.00
quote 37.00 0.00 0.00 78.40 82.90 16.00 455.00 quote 0.91 -1.74 1.00 0.00 1.75 93.00
quote 36.60 0.00 0.00 73.60 78.20 9.00 460.00 quote 1.03 -2.07 1.00 0.00 1.80 196.00
quote 44.00 0.00 0.00 68.60 73.20 25.00 465.00 quote 1.10 0.00 5.00 0.70 2.75 93.00
quote 56.20 0.00 0.00 64.00 68.50 61.00 470.00 quote 1.05 -1.09 6.00 0.20 1.85 101.00
quote 28.20 0.00 0.00 59.00 63.60 135.00 475.00 quote 4.90 0.00 0.00 0.90 1.80 78.00
quote 44.00 0.00 0.00 54.50 59.00 93.00 480.00 quote 3.30 0.00 0.00 1.35 3.00 124.00
quote 42.70 0.00 0.00 50.70 53.60 60.00 485.00 quote 1.90 -1.74 11.00 1.70 2.50 315.00
quote 19.95 0.00 0.00 46.40 49.50 764.00 490.00 quote 2.26 -5.02 2.00 2.40 4.80 52.00
quote 26.63 0.00 0.00 41.60 44.80 71.00 495.00 quote 7.20 0.00 0.00 2.75 5.10 135.00
quote 38.70 8.40 2.00 37.10 40.90 306.00 500.00 quote 3.45 -1.95 34.00 3.00 5.50 141.00
quote 20.20 0.00 0.00 32.50 36.50 122.00 505.00 quote 12.30 0.00 0.00 3.50 6.40 49.00
quote 32.63 15.73 5.00 28.30 32.80 200.00 510.00 quote 5.20 -5.20 6.00 4.00 6.10 293.00
quote 20.10 0.00 0.00 24.10 28.40 294.00 515.00 quote 10.40 0.00 0.00 5.00 7.10 242.00
quote 9.90 0.00 0.00 21.70 24.80 209.00 520.00 quote 6.94 -6.26 6.00 6.20 8.50 77.00
quote 22.55 10.18 7.00 17.00 20.60 183.00 525.00 quote 8.94 -4.56 13.00 8.00 10.10 59.00
quote 18.30 0.00 2.00 15.20 17.90 119.00 530.00 quote 45.50 0.00 0.00 9.30 12.80 103.00
534.67 Current price as of 5/28/2020 04:00:00 PM
quote 15.50 7.96 25.00 12.40 15.00 157.00 535.00 quote 12.40 -42.20 12.00 12.20 14.90 54.00
quote 11.30 5.75 51.00 9.10 12.30 1,115 540.00 quote 14.10 -30.40 4.00 13.50 17.00 164.00
quote 9.80 5.64 6.00 7.30 10.00 65.00 545.00 quote 0.00 0.00 0.00 16.90 19.70
quote 7.30 4.00 36.00 5.60 7.80 60.00 550.00 quote 0.00 0.00 0.00 20.00 22.80
quote 5.70 3.20 173.00 3.90 5.60 13.00 555.00 quote 0.00 0.00 0.00 22.10 26.30
quote 4.30 3.10 19.00 2.80 4.70 227.00 560.00 quote 70.28 0.00 0.00 26.70 29.90 4.00
quote 3.00 2.15 8.00 1.70 3.00 87.00 565.00 quote 0.00 0.00 0.00 30.10 34.00
quote 1.35 -0.50 4.00 1.05 2.05 8.00 570.00 quote 0.00 0.00 0.00 34.10 38.50
quote 0.80 0.00 0.00 0.30 1.45 106.00 575.00 quote 0.00 0.00 0.00 38.50 42.80
quote 0.65 0.45 3.00 0.35 1.00 167.00 580.00 quote 44.36 0.00 0.00 42.90 47.50 1.00
quote 0.80 0.00 0.00 0.20 0.85 10.00 585.00 quote 0.00 0.00 0.00 47.90 52.70
quote 0.75 0.00 0.00 0.10 0.55 5.00 590.00 quote 0.00 0.00 0.00 52.70 57.50
quote 0.00 0.00 0.00 0.00 0.40 595.00 quote 0.00 0.00 0.00 57.70 62.50
quote 3.90 0.00 0.00 0.05 0.35 109.00 600.00 quote 192.12 0.00 0.00 62.70 67.30 3.00
quote 0.00 0.00 0.00 0.00 0.35 605.00 quote 0.00 0.00 0.00 67.70 72.30
quote 0.00 0.00 0.00 0.00 0.35 610.00 quote 0.00 0.00 0.00 72.80 77.30
quote 0.10 0.00 0.00 0.00 0.35 20.00 615.00 quote 0.00 0.00 0.00 77.80 82.30
quote 0.70 0.00 0.00 0.00 0.35 33.00 620.00 quote 0.00 0.00 0.00 82.80 87.30
quote 0.00 0.00 0.00 0.00 0.35 625.00 quote 0.00 0.00 0.00 87.70 92.30
quote 0.00 0.00 0.00 0.00 0.35 630.00 quote 0.00 0.00 0.00 92.80 97.30
quote 0.85 0.00 0.00 0.00 0.35 1.00 635.00 quote 0.00 0.00 0.00 97.80 102.30
quote 0.50 0.00 0.00 0.00 0.35 26.00 640.00 quote 104.87 0.00 0.00 102.70 107.30
quote 0.00 0.00 0.00 0.00 0.35 645.00 quote 0.00 0.00 0.00 107.70 112.30
quote 0.00 0.00 0.00 0.00 0.35 650.00 quote 0.00 0.00 0.00 112.90 117.30
quote 0.00 0.00 0.00 0.00 0.35 655.00 quote 0.00 0.00 0.00 117.70 122.30
quote 0.00 0.00 0.00 0.00 0.35 660.00 quote 0.00 0.00 0.00 122.80 127.30
quote 0.30 0.00 0.00 0.00 0.35 1.00 665.00 quote 0.00 0.00 0.00 127.70 132.30
quote 0.00 0.00 0.00 0.00 0.35 670.00 quote 0.00 0.00 0.00 132.70 137.30
quote 0.00 0.00 0.00 0.00 0.35 675.00 quote 0.00 0.00 0.00 137.80 142.30
quote 0.00 0.00 0.00 0.00 0.35 680.00 quote 0.00 0.00 0.00 142.80 147.30
quote 0.00 0.00 0.00 0.00 0.35 685.00 quote 0.00 0.00 0.00 147.80 152.30
quote 0.00 0.00 0.00 0.00 0.35 690.00 quote 0.00 0.00 0.00 152.70 157.30
quote 0.00 0.00 0.00 0.00 0.35 695.00 quote 0.00 0.00 0.00 157.80 162.30
quote 0.00 0.00 0.00 0.00 0.35 700.00 quote 0.00 0.00 0.00 162.80 167.30
quote 0.00 0.00 0.00 0.00 0.35 705.00 quote 0.00 0.00 0.00 167.80 172.30
quote 0.00 0.00 0.00 0.00 0.35 710.00 quote 0.00 0.00 0.00 172.70 177.30
quote 0.00 0.00 0.00 0.00 0.35 715.00 quote 0.00 0.00 0.00 177.70 182.30
CALLS PUTS
Expires June 26, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 282.60 287.40 250.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 277.60 282.40 255.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 272.60 277.40 260.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 267.60 272.40 265.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 262.60 267.40 270.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 257.60 262.40 275.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 252.60 257.40 280.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 247.60 252.40 285.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 242.90 247.50 290.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 237.90 242.50 295.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 232.70 237.50 300.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 227.60 232.40 305.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 222.90 227.50 310.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 217.90 222.60 315.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 212.70 217.50 320.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 207.50 212.40 325.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 202.90 207.60 330.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 197.90 202.60 335.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 192.70 197.60 340.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 187.60 192.40 345.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 182.60 187.40 350.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 177.60 182.40 355.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 172.60 177.40 360.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 167.90 172.70 365.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 162.70 167.60 370.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 158.10 162.90 375.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 152.90 157.80 380.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 147.90 152.70 385.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 143.10 147.90 390.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 138.10 142.80 395.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 133.10 138.00 400.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 128.10 132.80 405.00 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 123.10 127.90 410.00 quote 0.00 0.00 0.00 0.00 1.15
quote 0.00 0.00 0.00 118.30 123.00 415.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 112.80 117.60 420.00 quote 0.00 0.00 0.00 0.00 1.20
quote 0.00 0.00 0.00 108.50 113.20 425.00 quote 4.30 0.00 0.00 0.00 1.40 3.00
quote 0.00 0.00 0.00 103.30 108.20 430.00 quote 0.00 0.00 0.00 0.00 1.60
quote 0.00 0.00 0.00 98.30 103.20 435.00 quote 5.60 0.00 0.00 0.00 1.75 3.00
quote 0.00 0.00 0.00 93.70 98.40 440.00 quote 0.00 0.00 0.00 0.00 1.95
quote 0.00 0.00 0.00 88.40 93.00 445.00 quote 2.70 0.00 0.00 0.00 2.25 2.00
quote 0.00 0.00 0.00 83.50 88.40 450.00 quote 0.00 0.00 0.00 0.40 2.20
quote 0.00 0.00 0.00 78.80 83.60 455.00 quote 3.50 0.00 0.00 0.55 1.75 6.00
quote 0.00 0.00 0.00 74.30 78.90 460.00 quote 7.50 0.00 0.00 0.20 3.30 1.00
quote 0.00 0.00 0.00 69.20 73.90 465.00 quote 1.92 0.00 3.00 1.15 2.60
quote 0.00 0.00 0.00 64.50 69.20 470.00 quote 0.00 0.00 0.00 1.10 4.40
quote 0.00 0.00 0.00 59.80 64.60 475.00 quote 0.00 0.00 0.00 1.70 3.80
quote 0.00 0.00 0.00 55.60 60.20 480.00 quote 3.71 0.00 0.00 2.05 4.10 1.00
quote 0.00 0.00 0.00 50.80 55.30 485.00 quote 0.00 0.00 0.00 2.00 4.00
quote 0.00 0.00 0.00 46.50 50.80 490.00 quote 3.44 -1.61 1.00 1.95 4.40 3.00
quote 0.00 0.00 0.00 42.30 46.60 495.00 quote 4.56 0.00 3.00 3.10 6.40
quote 24.91 0.00 0.00 38.60 41.60 1.00 500.00 quote 6.40 0.00 0.00 3.90 7.20 2.00
quote 30.10 0.00 0.00 33.50 38.20 6.00 505.00 quote 0.00 0.00 0.00 4.60 7.80
quote 0.00 0.00 0.00 29.50 34.10 510.00 quote 0.00 0.00 0.00 5.50 8.70
quote 16.10 0.00 0.00 27.00 30.20 4.00 515.00 quote 0.00 0.00 0.00 7.50 10.10
quote 11.90 0.00 0.00 23.30 26.40 9.00 520.00 quote 18.90 0.00 0.00 8.90 11.40 5.00
quote 9.60 0.00 0.00 20.40 22.90 7.00 525.00 quote 0.00 0.00 0.00 9.40 12.90
quote 0.00 0.00 0.00 15.80 19.90 530.00 quote 13.20 0.00 4.00 11.20 15.00
534.67 Current price as of 5/28/2020 04:00:00 PM
quote 16.30 0.00 5.00 14.50 16.40 535.00 quote 15.10 0.00 2.00 13.10 16.90
quote 13.40 0.00 4.00 10.20 13.80 540.00 quote 17.00 0.00 2.00 15.40 19.40
quote 12.05 0.00 2.00 8.00 11.50 545.00 quote 0.00 0.00 0.00 18.00 21.90
quote 4.90 0.00 0.00 7.20 10.10 3.00 550.00 quote 0.00 0.00 0.00 21.80 24.80
quote 7.10 1.90 3.00 5.60 7.70 6.00 555.00 quote 0.00 0.00 0.00 24.00 28.00
quote 4.60 0.00 2.00 3.00 6.10 560.00 quote 0.00 0.00 0.00 27.50 31.40
quote 0.00 0.00 0.00 2.20 4.70 565.00 quote 0.00 0.00 0.00 31.60 35.20
quote 0.00 0.00 0.00 1.75 3.60 570.00 quote 0.00 0.00 0.00 35.20 39.40
quote 0.00 0.00 0.00 0.85 2.65 575.00 quote 0.00 0.00 0.00 39.30 43.40
quote 0.00 0.00 0.00 0.60 1.85 580.00 quote 0.00 0.00 0.00 43.90 48.20
quote 0.00 0.00 0.00 0.25 1.30 585.00 quote 0.00 0.00 0.00 48.00 52.80
quote 0.00 0.00 0.00 0.05 0.90 590.00 quote 0.00 0.00 0.00 52.60 57.40
quote 0.00 0.00 0.00 0.00 0.90 600.00 quote 0.00 0.00 0.00 62.50 67.40
quote 0.00 0.00 0.00 0.00 0.50 610.00 quote 0.00 0.00 0.00 72.50 77.20
quote 0.00 0.00 0.00 0.00 0.35 620.00 quote 0.00 0.00 0.00 82.70 87.30
quote 0.00 0.00 0.00 0.00 0.35 630.00 quote 0.00 0.00 0.00 92.80 97.50

July, 2020 Options

Hide
CALLS PUTS
Expires July 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 315.00 quote
quote 320.00 quote
quote 325.00 quote
quote 330.00 quote
quote 335.00 quote
quote 340.00 quote
quote 345.00 quote
quote 350.00 quote
quote 355.00 quote
quote 0.00 0.00 0.00 173.10 178.00 360.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 167.90 172.70 365.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 162.70 167.60 370.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 158.10 162.70 375.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 152.70 157.60 380.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 148.30 152.90 385.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 143.10 148.00 390.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 137.60 142.40 395.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 133.30 137.90 400.00 quote 0.00 0.00 0.00 0.00 1.20
quote 0.00 0.00 0.00 128.30 133.00 405.00 quote 0.00 0.00 0.00 0.00 1.10
quote 0.00 0.00 0.00 122.70 127.50 410.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 118.30 123.20 415.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 113.50 118.20 420.00 quote 0.00 0.00 0.00 0.00 1.60
quote 0.00 0.00 0.00 108.70 113.40 425.00 quote 0.00 0.00 0.00 0.00 1.85
quote 0.00 0.00 0.00 103.90 108.60 430.00 quote 0.00 0.00 0.00 0.00 2.00
quote 0.00 0.00 0.00 98.50 103.30 435.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 93.70 98.40 440.00 quote 0.00 0.00 0.00 0.00 2.50
quote 0.00 0.00 0.00 88.90 93.80 445.00 quote 0.00 0.00 0.00 0.55 1.55
quote 0.00 0.00 0.00 84.10 88.80 450.00 quote 3.70 0.00 0.00 0.60 1.80 3.00
quote 0.00 0.00 0.00 79.30 84.10 455.00 quote 0.00 0.00 0.00 1.05 2.40
quote 0.00 0.00 0.00 74.60 79.40 460.00 quote 4.97 0.00 0.00 1.00 2.30 1.00
quote 0.00 0.00 0.00 69.90 74.50 465.00 quote 5.67 0.00 0.00 1.45 4.30 1.00
quote 0.00 0.00 0.00 65.30 69.90 470.00 quote 0.00 0.00 0.00 1.60 3.30
quote 0.00 0.00 0.00 60.70 65.40 475.00 quote 6.90 0.00 0.00 1.85 3.70 4.00
quote 0.00 0.00 0.00 56.90 60.60 480.00 quote 4.66 0.00 0.00 3.00 4.30 1.00
quote 0.00 0.00 0.00 51.70 56.40 485.00 quote 0.00 0.00 0.00 2.70 6.10
quote 0.00 0.00 0.00 47.90 51.00 490.00 quote 4.43 -1.23 1.00 2.65 5.10 1.00
quote 0.00 0.00 0.00 43.70 47.50 495.00 quote 4.99 0.00 1.00 3.80 6.80
quote 0.00 0.00 0.00 39.70 43.20 500.00 quote 0.00 0.00 0.00 5.10 7.30
quote 0.00 0.00 0.00 34.70 39.00 505.00 quote 0.00 0.00 0.00 5.60 9.10
quote 24.30 0.00 0.00 30.90 35.30 1.00 510.00 quote 0.00 0.00 0.00 7.10 10.20
quote 19.60 0.00 0.00 28.30 31.80 2.00 515.00 quote 9.20 0.00 2.00 7.80 10.70
quote 14.80 0.00 0.00 24.50 27.60 2.00 520.00 quote 20.20 0.00 0.00 9.50 12.30 2.00
quote 23.00 10.70 1.00 20.30 24.90 1.00 525.00 quote 0.00 0.00 0.00 11.30 14.80
quote 10.50 0.00 0.00 18.60 21.50 2.00 530.00 quote 0.00 0.00 0.00 13.30 16.40
534.67 Current price as of 5/28/2020 04:00:00 PM
quote 8.70 0.00 0.00 14.40 19.00 2.00 535.00 quote 0.00 0.00 0.00 15.10 18.50
quote 15.01 0.00 1.00 11.70 16.60 540.00 quote 0.00 0.00 0.00 17.70 21.00
quote 0.00 0.00 0.00 10.60 12.80 545.00 quote 0.00 0.00 0.00 19.40 23.20
quote 11.05 7.90 3.00 8.40 11.80 1.00 550.00 quote 0.00 0.00 0.00 22.70 26.60
quote 2.75 0.00 0.00 6.00 9.20 3.00 555.00 quote 0.00 0.00 0.00 25.20 29.10
quote 0.00 0.00 0.00 5.00 7.20 560.00 quote 0.00 0.00 0.00 28.60 32.50
quote 0.00 0.00 0.00 3.70 5.70 565.00 quote 0.00 0.00 0.00 32.30 36.00
quote 0.80 0.00 0.00 1.25 4.30 1.00 570.00 quote 0.00 0.00 0.00 36.20 40.40
quote 0.00 0.00 0.00 1.30 3.40 575.00 quote 0.00 0.00 0.00 40.20 44.00
quote 0.00 0.00 0.00 0.90 2.45 580.00 quote 0.00 0.00 0.00 44.30 48.30
quote 0.00 0.00 0.00 0.45 2.10 585.00 quote 0.00 0.00 0.00 48.90 53.00
quote 0.00 0.00 0.00 0.20 1.35 590.00 quote 0.00 0.00 0.00 53.20 57.90
quote 0.00 0.00 0.00 0.00 1.40 600.00 quote 0.00 0.00 0.00 63.10 67.60
quote 0.00 0.00 0.00 0.00 0.80 610.00 quote 0.00 0.00 0.00 72.90 77.50
quote 620.00 quote
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 282.60 287.40 250.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 277.70 282.40 255.00 quote 0.00 0.00 0.00 0.00 0.35
quote 255.60 0.00 0.00 272.70 277.40 2.00 260.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 267.60 272.40 265.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 262.70 267.20 270.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 257.70 262.40 275.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 252.70 257.20 280.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 247.60 252.40 285.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 242.70 247.40 290.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 237.60 242.40 295.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 232.70 237.40 300.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 227.70 232.40 305.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 222.70 227.40 310.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 217.70 222.30 315.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 212.70 217.60 320.00 quote 0.00 0.00 0.00 0.10 0.35
quote 0.00 0.00 0.00 207.70 212.50 325.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 202.70 207.50 330.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 197.90 202.50 335.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 192.80 197.50 340.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 187.80 192.50 345.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 182.80 187.60 350.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 177.80 182.60 355.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 172.90 177.40 360.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 167.80 172.50 365.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 163.30 168.10 370.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 158.00 162.50 375.00 quote 0.00 0.00 0.00 0.00 1.10
quote 0.00 0.00 0.00 153.10 157.80 380.00 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 148.20 152.80 385.00 quote 0.00 0.00 0.00 0.00 1.15
quote 0.00 0.00 0.00 143.10 147.70 390.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 138.10 143.00 395.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 133.30 138.10 400.00 quote 1.00 0.00 0.00 0.00 1.60 12.00
quote 0.00 0.00 0.00 128.40 133.10 405.00 quote 0.00 0.00 0.00 0.00 1.75
quote 0.00 0.00 0.00 123.50 128.40 410.00 quote 2.55 0.00 0.00 0.00 2.00 8.00
quote 0.00 0.00 0.00 118.70 123.40 415.00 quote 2.85 0.00 0.00 0.00 2.25 17.00
quote 0.00 0.00 0.00 113.70 118.50 420.00 quote 3.10 0.00 0.00 0.00 2.50 23.00
quote 0.00 0.00 0.00 109.50 114.30 425.00 quote 3.50 0.00 0.00 0.00 2.70 19.00
quote 0.00 0.00 0.00 104.10 108.80 430.00 quote 4.00 0.00 0.00 0.70 1.85 22.00
quote 0.00 0.00 0.00 99.50 104.10 435.00 quote 4.00 0.00 0.00 1.05 2.10 33.00
quote 0.00 0.00 0.00 94.70 99.40 440.00 quote 2.25 0.00 0.00 0.65 2.40 27.00
quote 0.00 0.00 0.00 90.40 94.80 445.00 quote 2.55 0.00 0.00 1.40 2.55 25.00
quote 0.00 0.00 0.00 85.70 90.30 450.00 quote 4.20 0.00 0.00 2.00 2.95 25.00
quote 0.00 0.00 0.00 81.10 85.40 455.00 quote 3.60 0.00 0.00 2.35 3.60 55.00
quote 0.00 0.00 0.00 76.80 80.70 460.00 quote 3.70 0.00 0.00 2.40 3.70 25.00
quote 0.00 0.00 0.00 72.50 75.80 465.00 quote 3.50 -1.10 1.00 2.85 5.40 34.00
quote 0.00 0.00 0.00 67.20 71.80 470.00 quote 4.00 -1.10 2.00 3.90 5.30 25.00
quote 0.00 0.00 0.00 62.90 67.00 475.00 quote 4.10 -1.90 2.00 4.40 5.40 16.00
quote 51.10 0.00 0.00 59.10 63.00 1.00 480.00 quote 4.80 -1.90 8.00 4.90 6.20 14.00
quote 0.00 0.00 0.00 54.80 58.50 485.00 quote 5.20 -2.40 2.00 4.60 6.90 21.00
quote 0.00 0.00 0.00 50.10 53.60 490.00 quote 6.30 -2.30 8.00 5.40 7.90 17.00
quote 32.80 0.00 0.00 46.90 49.70 3.00 495.00 quote 6.80 -2.90 9.00 6.30 8.60 11.00
quote 41.70 10.70 2.00 42.50 45.80 3.00 500.00 quote 8.10 -2.60 3.00 7.10 9.50 12.00
quote 24.30 0.00 0.00 39.00 41.90 7.00 505.00 quote 9.60 -2.30 5.00 9.70 12.20 8.00
quote 33.95 12.15 1.00 34.70 38.20 4.00 510.00 quote 10.70 -2.60 1.00 9.30 12.60 290.00
quote 21.00 0.00 0.00 31.40 35.10 4.00 515.00 quote 12.20 -2.70 2.00 10.60 13.90 10.00
quote 31.13 8.33 13.00 27.80 30.90 22.00 520.00 quote 13.35 -4.95 1.00 12.10 16.10 18.00
quote 28.50 0.00 7.00 24.40 28.10 425.00 525.00 quote 19.90 0.00 0.00 14.80 18.20 125.00
quote 24.09 6.89 3.00 21.70 24.70 35.00 530.00 quote 17.40 -3.40 3.00 17.50 19.50 3.00
534.67 Current price as of 5/28/2020 04:00:00 PM
quote 22.40 7.40 8.00 19.20 21.90 18.00 535.00 quote 0.00 0.00 0.00 19.60 21.70
quote 18.20 5.40 12.00 15.60 18.80 121.00 540.00 quote 0.00 0.00 0.00 21.30 23.90
quote 15.85 5.35 12.00 12.40 16.30 29.00 545.00 quote 23.50 0.00 4.00 23.50 26.50
quote 13.94 5.24 6.00 10.20 13.80 8.00 550.00 quote 30.00 -12.10 1.00 25.10 29.10 1.00
quote 11.07 4.07 5.00 8.30 11.80 16.00 555.00 quote 0.00 0.00 0.00 28.40 32.00
quote 10.20 4.50 86.00 7.00 10.00 12.00 560.00 quote 0.00 0.00 0.00 31.10 34.90
quote 4.50 0.00 0.00 6.40 8.20 9.00 565.00 quote 0.00 0.00 0.00 35.00 38.50
quote 6.70 3.10 4.00 4.90 8.00 12.00 570.00 quote 0.00 0.00 0.00 38.70 42.10
quote 2.60 0.00 0.00 3.30 5.20 1.00 575.00 quote 0.00 0.00 0.00 41.90 45.80
quote 4.30 2.35 5.00 2.35 5.20 3.00 580.00 quote 0.00 0.00 0.00 46.20 50.10
quote 3.11 0.00 3.00 2.35 3.20 585.00 quote 0.00 0.00 0.00 50.20 54.40
quote 2.34 0.00 8.00 1.80 2.75 590.00 quote 0.00 0.00 0.00 54.90 58.80
quote 1.90 0.00 1.00 1.20 2.10 595.00 quote 0.00 0.00 0.00 59.00 63.20
quote 1.33 -0.17 5.00 0.40 1.35 10.00 600.00 quote 0.00 0.00 0.00 63.60 67.80
quote 0.80 0.00 1.00 0.45 1.25 605.00 quote 106.30 0.00 0.00 68.30 72.70
quote 0.00 0.00 0.00 0.00 1.25 610.00 quote 0.00 0.00 0.00 72.60 77.40
quote 0.00 0.00 0.00 0.00 1.00 615.00 quote 0.00 0.00 0.00 77.90 82.70
quote 0.50 0.00 1.00 0.00 0.80 620.00 quote 0.00 0.00 0.00 82.90 87.60
quote 0.00 0.00 0.00 0.00 0.60 625.00 quote 0.00 0.00 0.00 87.80 92.50
quote 0.00 0.00 0.00 0.00 0.65 630.00 quote 0.00 0.00 0.00 92.70 97.50
quote 0.24 0.00 0.00 0.00 0.50 10.00 635.00 quote 0.00 0.00 0.00 97.80 102.30
quote 0.00 0.00 0.00 0.00 0.40 640.00 quote 0.00 0.00 0.00 102.80 107.30
quote 0.00 0.00 0.00 0.00 0.35 645.00 quote 0.00 0.00 0.00 107.80 112.30
quote 0.00 0.00 0.00 0.00 0.35 650.00 quote 0.00 0.00 0.00 112.70 117.30

September, 2020 Options

Hide
CALLS PUTS
Expires September 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 353.10 357.90 180.00 quote 1.00 0.00 0.00 0.00 0.35 24.00
quote 0.00 0.00 0.00 347.80 352.60 185.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 342.80 347.60 190.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 338.20 343.00 195.00 quote 2.50 0.00 0.00 0.00 0.35 5.00
quote 0.00 0.00 0.00 333.30 338.10 200.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 322.90 327.70 210.00 quote 2.00 0.00 0.00 0.00 0.35 2.00
quote 0.00 0.00 0.00 313.50 318.20 220.00 quote 5.80 0.00 0.00 0.00 0.35 11.00
quote 0.00 0.00 0.00 303.00 307.80 230.00 quote 4.50 0.00 0.00 0.00 0.35 16.00
quote 0.00 0.00 0.00 293.50 298.30 240.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 283.50 288.30 250.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 273.20 278.00 260.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 263.40 268.20 270.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 253.10 257.90 280.00 quote 0.70 0.00 0.00 0.00 1.00 3.00
quote 0.00 0.00 0.00 243.90 248.70 290.00 quote 0.50 0.00 1.00 0.40 1.25 1,603
quote 236.13 0.00 0.00 233.70 238.50 2.00 300.00 quote 0.80 0.00 5.00 0.50 1.45 688.00
quote 0.00 0.00 0.00 223.70 228.50 310.00 quote 16.20 0.00 0.00 0.00 1.50 60.00
quote 0.00 0.00 0.00 214.10 218.90 320.00 quote 22.50 0.00 0.00 0.00 1.90 27.00
quote 0.00 0.00 0.00 204.70 209.40 330.00 quote 3.70 0.00 0.00 0.00 2.30 31.00
quote 53.10 0.00 0.00 194.40 199.20 4.00 340.00 quote 2.09 0.00 0.00 0.00 2.75 82.00
quote 0.00 0.00 0.00 185.30 190.20 350.00 quote 3.90 0.00 0.00 0.40 3.20 111.00
quote 0.00 0.00 0.00 175.40 180.10 360.00 quote 4.00 0.00 0.00 1.05 3.80 181.00
quote 0.00 0.00 0.00 166.10 170.90 370.00 quote 3.60 0.00 0.00 1.35 4.40 24.00
quote 126.75 0.00 0.00 156.50 161.30 5.00 380.00 quote 6.30 0.00 0.00 2.25 3.40 18.00
quote 134.80 0.00 0.00 147.20 152.00 5.00 390.00 quote 6.70 0.00 0.00 2.55 4.20 23.00
quote 121.10 0.00 0.00 137.90 142.70 8.00 400.00 quote 7.40 0.00 0.00 3.90 4.70 62.00
quote 97.80 0.00 0.00 128.70 133.60 29.00 410.00 quote 8.67 0.00 0.00 4.60 5.80 11.00
quote 35.50 0.00 0.00 123.70 128.50 20.00 415.00 quote 7.70 0.00 0.00 5.10 7.40 216.00
quote 32.10 0.00 0.00 119.30 123.90 17.00 420.00 quote 10.20 0.00 0.00 5.50 7.90 160.00
quote 57.50 0.00 0.00 114.70 119.40 13.00 425.00 quote 6.30 -15.07 10.00 5.90 8.70 12.00
quote 87.20 0.00 0.00 110.30 115.20 19.00 430.00 quote 7.00 -9.20 2.00 6.30 7.80 87.00
quote 57.30 0.00 0.00 106.10 110.90 35.00 435.00 quote 7.40 -3.20 1.00 7.00 9.40 41.00
quote 80.50 0.00 0.00 101.50 106.40 2.00 440.00 quote 8.00 -3.10 6.00 7.50 9.70 72.00
quote 75.54 0.00 0.00 97.90 102.00 13.00 445.00 quote 8.70 -3.50 5.00 8.10 11.10 52.00
quote 72.29 0.00 0.00 93.90 97.10 20.00 450.00 quote 13.40 0.00 0.00 8.70 12.00 183.00
quote 34.90 0.00 0.00 89.50 93.00 23.00 455.00 quote 16.11 0.00 0.00 9.40 12.70 113.00
quote 79.19 0.00 0.00 85.30 89.10 17.00 460.00 quote 15.60 0.00 0.00 10.20 13.40 40.00
quote 62.28 0.00 0.00 81.30 84.40 15.00 465.00 quote 19.70 0.00 0.00 11.30 13.40 132.00
quote 42.10 0.00 0.00 77.30 80.90 4.00 470.00 quote 21.20 0.00 0.00 12.00 15.10 89.00
quote 59.30 0.00 0.00 73.00 77.20 14.00 475.00 quote 21.20 0.00 0.00 13.40 16.20 28.00
quote 37.90 0.00 0.00 69.40 73.20 10.00 480.00 quote 21.40 0.00 0.00 14.20 17.60 86.00
quote 51.20 0.00 0.00 65.50 69.40 15.00 485.00 quote 15.90 -7.10 1.00 15.50 18.10 145.00
quote 63.00 6.70 22.00 61.70 65.50 77.00 490.00 quote 24.70 0.00 0.00 16.40 19.50 107.00
quote 48.50 0.00 0.00 58.10 61.90 4.00 495.00 quote 19.80 -0.70 2.00 18.50 20.90 41.00
quote 55.90 13.40 3.00 54.40 58.00 57.00 500.00 quote 28.40 0.00 0.00 19.50 22.30 106.00
quote 34.40 0.00 0.00 51.00 55.00 9.00 505.00 quote 29.30 0.00 0.00 21.30 24.10 164.00
quote 45.30 0.00 0.00 47.70 51.20 33.00 510.00 quote 37.90 0.00 0.00 22.30 25.80 39.00
quote 40.60 0.00 0.00 43.80 48.00 82.00 515.00 quote 24.60 -15.30 12.00 24.30 27.30 32.00
quote 42.00 12.60 1.00 40.90 44.90 115.00 520.00 quote 38.30 0.00 0.00 26.20 29.10 50.00
quote 40.00 16.60 1.00 38.30 41.50 13.00 525.00 quote 38.80 0.00 0.00 28.00 31.20 103.00
quote 24.40 0.00 0.00 35.10 38.90 75.00 530.00 quote 41.40 0.00 0.00 30.10 33.20 46.00
534.67 Current price as of 5/28/2020 04:00:00 PM
quote 33.74 4.84 14.00 32.20 36.00 64.00 535.00 quote 33.10 -29.10 2.00 31.60 35.40 3.00
quote 32.20 7.60 2.00 29.40 33.40 61.00 540.00 quote 34.70 -30.40 3.00 34.30 37.60 17.00
quote 28.74 10.24 12.00 27.10 31.30 204.00 545.00 quote 50.90 0.00 0.00 36.60 40.00 11.00
quote 26.80 4.80 3.00 25.10 28.30 160.00 550.00 quote 66.90 0.00 0.00 39.40 42.80 9.00
quote 23.10 8.50 2.00 22.00 25.30 234.00 555.00 quote 42.30 -32.60 2.00 42.00 44.60 47.00
quote 17.90 0.00 0.00 19.50 23.10 66.00 560.00 quote 65.20 0.00 0.00 43.50 48.30 3.00
quote 20.10 6.90 20.00 17.80 21.50 9.00 565.00 quote 0.00 0.00 0.00 47.20 51.40
quote 16.90 6.40 2.00 15.90 19.40 5.00 570.00 quote 0.00 0.00 0.00 50.50 54.40
quote 9.20 0.00 0.00 14.30 17.60 20.00 575.00 quote 0.00 0.00 0.00 53.60 56.90
quote 13.50 5.20 7.00 12.00 15.90 341.00 580.00 quote 0.00 0.00 0.00 56.10 61.00
quote 12.50 5.20 4.00 10.50 13.50 52.00 585.00 quote 86.60 0.00 0.00 59.50 63.10 10.00
quote 6.70 0.00 0.00 10.10 12.40 12.00 590.00 quote 0.00 0.00 0.00 63.10 67.10
quote 9.80 4.00 4.00 7.60 11.50 16.00 595.00 quote 0.00 0.00 0.00 66.70 71.00
quote 8.70 4.00 5.00 6.60 10.00 1,220 600.00 quote 0.00 0.00 0.00 70.60 74.80
quote 5.40 0.00 0.00 6.50 8.70 174.00 605.00 quote 0.00 0.00 0.00 74.50 78.40
quote 3.60 0.00 0.00 5.30 7.40 30.00 610.00 quote 0.00 0.00 0.00 78.50 82.60
quote 4.20 1.75 7.00 3.10 6.00 217.00 620.00 quote 0.00 0.00 0.00 87.10 91.20
quote 2.64 -3.86 2.00 2.15 3.10 7.00 640.00 quote 0.00 0.00 0.00 104.50 109.40
quote 4.85 0.00 0.00 1.05 1.95 10.00 660.00 quote 0.00 0.00 0.00 123.50 128.20
quote 3.22 0.00 0.00 0.00 1.55 1.00 680.00 quote 0.00 0.00 0.00 142.40 147.20
quote 1.15 0.00 0.00 0.00 1.20 3.00 700.00 quote 0.00 0.00 0.00 162.30 167.20
quote 0.00 0.00 0.00 0.00 0.70 720.00 quote 0.00 0.00 0.00 182.70 187.50
quote 0.00 0.00 0.00 0.00 0.40 740.00 quote 0.00 0.00 0.00 202.70 207.50
quote 0.00 0.00 0.00 0.00 0.35 760.00 quote 0.00 0.00 0.00 222.50 227.40
quote 0.00 0.00 0.00 0.00 0.35 780.00 quote 0.00 0.00 0.00 242.70 247.50

December, 2020 Options

Hide
CALLS PUTS
Expires December 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 284.30 289.10 250.00 quote 0.00 0.00 0.00 0.00 1.60
quote 0.00 0.00 0.00 274.00 278.80 260.00 quote 0.00 0.00 0.00 0.00 1.65
quote 0.00 0.00 0.00 264.20 269.00 270.00 quote 0.00 0.00 0.00 0.00 2.40
quote 0.00 0.00 0.00 255.00 259.80 280.00 quote 0.00 0.00 0.00 0.00 2.90
quote 0.00 0.00 0.00 245.40 250.20 290.00 quote 4.80 0.00 0.00 0.15 3.00 5.00
quote 0.00 0.00 0.00 235.70 240.50 300.00 quote 5.70 0.00 0.00 0.00 4.00 1.00
quote 0.00 0.00 0.00 226.10 230.90 310.00 quote 4.80 0.00 0.00 0.10 4.60 1.00
quote 0.00 0.00 0.00 216.30 221.10 320.00 quote 4.30 0.00 0.00 0.90 4.70 2.00
quote 0.00 0.00 0.00 207.10 211.90 330.00 quote 5.54 0.00 0.00 2.00 5.50 10.00
quote 0.00 0.00 0.00 197.80 202.60 340.00 quote 6.29 0.00 0.00 2.35 6.20 10.00
quote 0.00 0.00 0.00 188.00 192.80 350.00 quote 6.60 0.00 0.00 3.60 5.20 8.00
quote 0.00 0.00 0.00 178.60 183.40 360.00 quote 7.70 0.00 0.00 4.90 6.10 16.00
quote 0.00 0.00 0.00 169.80 174.60 370.00 quote 9.10 0.00 0.00 4.50 8.20 4.00
quote 0.00 0.00 0.00 160.70 165.50 380.00 quote 8.90 0.00 0.00 6.20 8.00 1.00
quote 0.00 0.00 0.00 152.30 157.20 390.00 quote 0.00 0.00 0.00 7.10 9.20
quote 0.00 0.00 0.00 147.30 151.90 395.00 quote 0.00 0.00 0.00 8.10 9.70
quote 0.00 0.00 0.00 142.90 147.80 400.00 quote 12.90 0.00 0.00 8.60 11.50 55.00
quote 0.00 0.00 0.00 138.50 143.40 405.00 quote 0.00 0.00 0.00 8.20 11.70
quote 0.00 0.00 0.00 134.30 139.10 410.00 quote 14.10 0.00 0.00 9.70 12.10 1.00
quote 0.00 0.00 0.00 130.50 135.20 415.00 quote 0.00 0.00 0.00 9.50 13.10
quote 0.00 0.00 0.00 125.60 130.40 420.00 quote 16.10 0.00 0.00 11.20 14.10 81.00
quote 0.00 0.00 0.00 121.40 126.20 425.00 quote 0.00 0.00 0.00 11.90 15.30
quote 109.70 0.00 0.00 117.90 122.80 1.00 430.00 quote 0.00 0.00 0.00 13.00 15.40
quote 0.00 0.00 0.00 114.10 119.00 435.00 quote 0.00 0.00 0.00 13.80 16.50
quote 0.00 0.00 0.00 109.20 114.00 440.00 quote 15.40 0.00 1.00 14.60 18.00
quote 0.00 0.00 0.00 105.90 110.70 445.00 quote 0.00 0.00 0.00 15.70 19.40
quote 0.00 0.00 0.00 101.90 106.80 450.00 quote 18.00 -7.20 1.00 16.70 20.40 2.00
quote 84.10 0.00 0.00 98.30 103.20 1.00 455.00 quote 42.00 0.00 0.00 17.40 21.00 2.00
quote 0.00 0.00 0.00 93.90 98.80 460.00 quote 20.30 0.00 1.00 18.50 22.00
quote 64.56 0.00 0.00 90.50 95.40 2.00 465.00 quote 0.00 0.00 0.00 19.80 24.00
quote 0.00 0.00 0.00 87.00 91.80 470.00 quote 22.30 -12.70 1.00 21.40 24.60 2.00
quote 0.00 0.00 0.00 83.10 88.00 475.00 quote 30.40 0.00 0.00 22.50 26.30 17.00
quote 0.00 0.00 0.00 79.50 84.40 480.00 quote 0.00 0.00 0.00 24.20 27.70
quote 0.00 0.00 0.00 75.70 80.60 485.00 quote 33.80 0.00 0.00 25.80 29.00 2.00
quote 56.36 0.00 0.00 72.30 77.20 11.00 490.00 quote 0.00 0.00 0.00 27.20 30.60
quote 0.00 0.00 0.00 69.30 74.10 495.00 quote 45.00 0.00 0.00 28.80 32.40 80.00
quote 0.00 0.00 0.00 65.90 70.80 500.00 quote 39.60 0.00 0.00 30.70 33.90 2.00
quote 61.01 0.00 0.00 62.80 67.60 4.00 505.00 quote 56.10 0.00 0.00 32.30 35.60 1.00
quote 40.50 0.00 0.00 59.80 64.50 1.00 510.00 quote 0.00 0.00 0.00 33.30 37.50
quote 55.20 0.00 0.00 56.90 61.50 4.00 515.00 quote 41.20 0.00 0.00 35.60 39.60 6.00
quote 47.60 0.00 0.00 53.70 56.50 13.00 520.00 quote 43.30 0.00 0.00 38.00 41.40 5.00
quote 40.90 0.00 0.00 50.50 55.40 9.00 525.00 quote 45.50 0.00 0.00 40.10 43.80 6.00
quote 51.38 5.58 1.00 47.90 51.00 42.00 530.00 quote 47.70 0.00 0.00 41.10 45.80 2.00
534.67 Current price as of 5/28/2020 04:00:00 PM
quote 47.07 12.47 3.00 44.70 48.30 12.00 535.00 quote 45.00 -15.00 4.00 44.50 48.20 2.00
quote 41.70 0.00 0.00 42.10 46.10 7.00 540.00 quote 48.60 -4.70 2.00 46.40 50.10 10.00
quote 29.60 0.00 0.00 39.70 44.50 3.00 545.00 quote 50.80 -10.10 2.00 48.50 52.70 6.00
quote 40.38 3.88 1.00 37.10 40.40 2.00 550.00 quote 53.40 -9.90 6.00 50.90 54.90 5.00
quote 32.00 0.00 0.00 35.30 38.40 5.00 555.00 quote 55.60 0.00 4.00 54.20 58.20
quote 0.00 0.00 0.00 32.50 37.20 560.00 quote 57.80 0.00 2.00 56.00 60.70
quote 25.10 0.00 0.00 30.50 35.10 2.00 565.00 quote 92.60 0.00 0.00 59.10 63.40 3.00
quote 22.30 0.00 0.00 28.00 32.80 2.00 570.00 quote 0.00 0.00 0.00 61.90 66.10
quote 23.30 0.00 0.00 26.50 30.80 3.00 575.00 quote 0.00 0.00 0.00 64.90 69.80
quote 26.80 0.00 2.00 24.50 28.80 580.00 quote 0.00 0.00 0.00 67.80 72.50
quote 0.00 0.00 0.00 23.00 27.20 585.00 quote 0.00 0.00 0.00 71.10 75.70
quote 0.00 0.00 0.00 21.00 25.00 590.00 quote 0.00 0.00 0.00 73.80 78.60
quote 0.00 0.00 0.00 19.30 22.60 595.00 quote 0.00 0.00 0.00 77.10 82.00
quote 0.00 0.00 0.00 17.70 21.90 600.00 quote 0.00 0.00 0.00 81.20 85.80
quote 0.00 0.00 0.00 12.00 16.20 620.00 quote 0.00 0.00 0.00 95.70 100.40
quote 0.00 0.00 0.00 7.80 11.80 640.00 quote 0.00 0.00 0.00 110.90 115.80
quote 3.80 0.00 0.00 5.50 7.60 1.00 660.00 quote 0.00 0.00 0.00 127.70 132.60
quote 0.00 0.00 0.00 3.10 5.70 680.00 quote 0.00 0.00 0.00 145.70 150.60
quote 0.00 0.00 0.00 1.85 3.50 700.00 quote 0.00 0.00 0.00 164.20 169.00
quote 0.00 0.00 0.00 0.00 3.40 720.00 quote 0.00 0.00 0.00 183.30 188.10
quote 0.00 0.00 0.00 0.00 2.30 740.00 quote 0.00 0.00 0.00 202.50 207.30
quote 0.00 0.00 0.00 0.00 1.55 760.00 quote 0.00 0.00 0.00 222.50 227.30
quote 0.00 0.00 0.00 0.00 1.15 780.00 quote 0.00 0.00 0.00 242.70 247.50

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 292.90 0.00 0.00 376.70 383.90 4.00 155.00 quote 0.10 -0.15 1.00 0.10 0.35 65.00
quote 309.10 0.00 0.00 371.40 379.20 4.00 160.00 quote 3.50 0.00 0.00 0.00 0.35 9.00
quote 214.00 0.00 0.00 366.10 374.50 1.00 165.00 quote 3.00 0.00 0.00 0.00 0.35 14.00
quote 341.44 0.00 0.00 360.80 369.80 12.00 170.00 quote 1.94 0.00 0.00 0.00 0.35 4.00
quote 296.50 0.00 0.00 355.60 364.90 1.00 175.00 quote 1.71 0.00 0.00 0.00 0.35 6.00
quote 0.00 0.00 0.00 350.60 360.00 180.00 quote 1.10 0.00 0.00 0.00 0.35 13.00
quote 260.70 0.00 0.00 345.00 354.60 5.00 185.00 quote 1.10 0.00 0.00 0.00 0.40 26.00
quote 120.60 0.00 0.00 340.30 349.90 1.00 190.00 quote 1.35 0.00 0.00 0.00 0.45 27.00
quote 210.52 0.00 0.00 335.40 345.00 1.00 195.00 quote 3.20 0.00 0.00 0.00 0.50 93.00
quote 267.74 0.00 0.00 330.70 340.00 24.00 200.00 quote 3.09 0.00 0.00 0.00 0.55 11.00
quote 237.50 0.00 0.00 320.60 330.00 1.00 210.00 quote 2.00 0.00 0.00 0.00 0.75 30.00
quote 0.00 0.00 0.00 310.50 320.00 220.00 quote 4.65 0.00 0.00 0.00 0.95 24.00
quote 0.00 0.00 0.00 300.70 310.50 230.00 quote 4.49 0.00 0.00 0.00 1.20 33.00
quote 175.00 0.00 0.00 290.90 300.50 5.00 240.00 quote 8.00 0.00 0.00 0.00 1.50 733.00
quote 146.17 0.00 0.00 281.30 290.50 16.00 250.00 quote 12.00 0.00 0.00 0.00 1.55 90.00
quote 0.00 0.00 0.00 271.10 281.00 260.00 quote 3.00 0.00 0.00 0.00 1.90 87.00
quote 125.10 0.00 0.00 261.50 271.00 19.00 270.00 quote 16.20 0.00 0.00 0.00 2.30 48.00
quote 113.87 0.00 0.00 256.70 266.50 2.00 275.00 quote 2.75 0.00 0.00 0.00 2.55 17.00
quote 132.40 0.00 0.00 251.50 261.40 7.00 280.00 quote 3.20 0.00 0.00 0.05 2.75 29.00
quote 121.00 0.00 0.00 247.30 256.50 17.00 285.00 quote 2.95 0.00 0.00 0.85 3.10 36.00
quote 116.20 0.00 0.00 242.70 252.00 8.00 290.00 quote 1.55 -1.05 20.00 0.10 3.30 678.00
quote 0.00 0.00 0.00 237.60 247.00 295.00 quote 4.70 0.00 0.00 0.50 3.60 62.00
quote 204.80 0.00 0.00 232.60 242.00 5.00 300.00 quote 5.00 0.00 0.00 0.00 3.90 64.00
quote 0.00 0.00 0.00 228.80 237.80 305.00 quote 5.20 0.00 0.00 0.60 4.20 87.00
quote 162.90 0.00 0.00 223.40 233.00 11.00 310.00 quote 5.50 0.00 0.00 0.30 4.60 114.00
quote 119.50 0.00 0.00 218.80 228.00 1.00 315.00 quote 5.00 0.00 0.00 0.60 4.90 16.00
quote 0.00 0.00 0.00 213.60 223.50 320.00 quote 30.20 0.00 0.00 0.55 5.30 13.00
quote 165.30 0.00 0.00 209.20 218.50 1.00 325.00 quote 12.00 0.00 0.00 0.70 4.00 57.00
quote 69.29 0.00 0.00 204.30 214.00 2.00 330.00 quote 7.80 0.00 0.00 1.10 5.70 146.00
quote 64.50 0.00 0.00 199.50 209.00 100.00 335.00 quote 6.30 0.00 0.00 2.95 4.40 21.00
quote 173.50 0.00 0.00 195.10 204.40 4.00 340.00 quote 4.30 -4.60 5.00 3.70 7.30 50.00
quote 65.50 0.00 0.00 190.50 200.00 1.00 345.00 quote 4.60 -19.70 5.00 4.40 5.60 25.00
quote 78.00 0.00 0.00 186.30 195.40 5.00 350.00 quote 5.50 -4.50 3.00 3.90 6.00 93.00
quote 69.73 0.00 0.00 181.10 190.80 1.00 355.00 quote 12.10 0.00 0.00 4.70 6.40 48.00
quote 172.00 0.00 0.00 176.60 186.00 13.00 360.00 quote 8.30 0.00 0.00 5.30 6.80 309.00
quote 189.50 0.00 0.00 172.20 181.50 6.00 365.00 quote 9.90 0.00 0.00 5.80 7.60 137.00
quote 75.00 0.00 0.00 167.70 177.00 232.00 370.00 quote 6.70 -2.40 2.00 5.40 7.90 1,210
quote 68.90 0.00 0.00 158.60 168.00 16.00 380.00 quote 10.20 0.00 0.00 6.80 9.10 162.00
quote 63.10 0.00 0.00 150.90 158.70 17.00 390.00 quote 11.70 0.00 0.00 8.60 10.30 581.00
quote 141.00 0.00 1.00 141.10 149.60 174.00 400.00 quote 10.30 -2.90 1.00 9.30 11.90 793.00
quote 80.30 0.00 0.00 134.00 141.50 53.00 410.00 quote 15.20 0.00 0.00 10.10 14.40 951.00
quote 90.00 0.00 0.00 124.40 132.50 68.00 420.00 quote 13.60 -3.60 2.00 12.10 15.60 579.00
quote 42.70 0.00 0.00 116.90 125.00 140.00 430.00 quote 19.30 0.00 0.00 13.60 16.90 536.00
quote 64.00 0.00 0.00 109.50 117.40 12.00 440.00 quote 17.95 0.00 0.00 15.40 18.20 105.00
quote 58.70 0.00 0.00 102.10 108.90 221.00 450.00 quote 24.60 0.00 0.00 17.80 21.30 121.00
quote 100.00 8.00 2.00 93.40 101.80 236.00 460.00 quote 28.10 0.00 0.00 20.00 26.10 192.00
quote 86.00 0.00 0.00 87.10 94.20 83.00 470.00 quote 31.00 0.00 0.00 22.80 26.10 100.00
quote 70.00 0.00 0.00 78.80 87.70 292.00 480.00 quote 32.90 0.00 0.00 26.20 29.70 89.00
quote 69.00 0.00 0.00 73.00 80.50 44.00 490.00 quote 32.70 0.00 0.00 29.00 32.60 32.00
quote 56.00 0.00 0.00 66.20 72.00 140.00 500.00 quote 41.80 0.00 0.00 31.60 36.50 704.00
quote 57.00 11.00 1.00 54.80 61.40 652.00 520.00 quote 40.90 -13.00 11.00 39.30 43.70 288.00
534.67 Current price as of 5/28/2020 04:00:00 PM
quote 45.60 4.10 24.00 42.70 49.50 650.00 540.00 quote 50.70 -5.80 2.00 47.60 54.70 55.00
quote 36.40 4.40 11.00 33.50 38.30 152.00 560.00 quote 60.00 -28.50 2.00 57.10 64.40 18.00
quote 27.80 3.20 2.00 26.80 29.60 153.00 580.00 quote 69.50 0.00 0.00 68.70 76.50 1.00
quote 19.92 0.00 0.00 19.10 24.10 293.00 600.00 quote 139.50 0.00 0.00 81.70 88.20 11.00
quote 8.00 0.00 0.00 13.90 18.30 138.00 620.00 quote 0.00 0.00 0.00 96.10 103.40
quote 11.30 0.00 0.00 9.70 13.10 318.00 640.00 quote 0.00 0.00 0.00 111.20 119.40
quote 5.00 0.00 0.00 4.70 9.50 65.00 660.00 quote 0.00 0.00 0.00 128.10 136.20
quote 5.30 0.80 2.00 4.10 7.10 36.00 680.00 quote 186.50 0.00 0.00 145.80 154.00
quote 3.20 0.70 5.00 1.05 4.50 7.00 700.00 quote 0.00 0.00 0.00 163.50 172.40
quote 0.00 0.00 0.00 1.80 2.95 720.00 quote 0.00 0.00 0.00 182.30 191.00
quote 0.00 0.00 0.00 0.00 3.00 740.00 quote 0.00 0.00 0.00 201.00 210.40
quote 1.35 0.00 0.00 0.05 2.10 2.00 760.00 quote 0.00 0.00 0.00 220.50 230.00
quote 0.00 0.00 0.00 0.25 1.40 780.00 quote 0.00 0.00 0.00 241.10 248.60

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 0.00 0.00 0.00 350.00 360.00 180.00 quote 1.75 0.00 0.00 0.00 1.10 6.00
quote 0.00 0.00 0.00 345.00 355.00 185.00 quote 0.00 0.00 0.00 0.00 1.20
quote 0.00 0.00 0.00 340.50 350.50 190.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 335.60 345.40 195.00 quote 0.00 0.00 0.00 0.00 1.55
quote 0.00 0.00 0.00 330.50 340.50 200.00 quote 0.00 0.00 0.00 0.00 1.70
quote 0.00 0.00 0.00 321.10 330.50 210.00 quote 0.00 0.00 0.00 0.00 1.85
quote 0.00 0.00 0.00 311.00 321.00 220.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 301.60 311.40 230.00 quote 0.00 0.00 0.00 0.00 2.75
quote 150.50 0.00 0.00 292.00 301.50 1.00 240.00 quote 0.00 0.00 0.00 0.00 3.70
quote 0.00 0.00 0.00 282.50 292.00 250.00 quote 3.40 0.00 0.00 0.00 3.90 17.00
quote 0.00 0.00 0.00 273.10 282.50 260.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 263.50 273.00 270.00 quote 0.00 0.00 0.00 0.10 5.90
quote 0.00 0.00 0.00 254.50 264.00 280.00 quote 5.02 0.00 0.00 0.65 6.20 1.00
quote 0.00 0.00 0.00 245.00 254.50 290.00 quote 0.00 0.00 0.00 1.30 7.80
quote 0.00 0.00 0.00 236.00 245.50 300.00 quote 6.21 0.00 0.00 4.00 5.80 2.00
quote 0.00 0.00 0.00 226.70 236.50 310.00 quote 34.30 0.00 0.00 5.10 9.10 3.00
quote 0.00 0.00 0.00 218.00 227.50 320.00 quote 0.00 0.00 0.00 6.00 11.00
quote 0.00 0.00 0.00 208.70 218.50 330.00 quote 0.00 0.00 0.00 7.60 8.70
quote 0.00 0.00 0.00 200.00 209.50 340.00 quote 13.00 0.00 0.00 8.40 10.30 3.00
quote 196.20 0.00 0.00 191.20 200.70 1.00 350.00 quote 27.40 0.00 0.00 9.00 14.10 15.00
quote 0.00 0.00 0.00 183.30 191.30 360.00 quote 8.20 0.00 0.00 9.80 12.20 8.00
quote 0.00 0.00 0.00 173.60 182.00 370.00 quote 17.70 0.00 0.00 11.20 13.80 3.00
quote 0.00 0.00 0.00 166.10 175.40 380.00 quote 0.00 0.00 0.00 12.80 16.00
quote 0.00 0.00 0.00 157.60 166.60 390.00 quote 21.80 0.00 0.00 14.90 18.10 8.00
quote 107.96 0.00 0.00 149.70 158.90 1.00 400.00 quote 23.00 0.00 0.00 16.70 19.00 7.00
quote 104.68 0.00 0.00 145.20 154.50 1.00 405.00 quote 11.60 0.00 0.00 17.60 20.60 4.00
quote 0.00 0.00 0.00 141.60 150.40 410.00 quote 0.00 0.00 0.00 18.50 22.20
quote 133.90 0.00 0.00 137.70 146.90 46.00 415.00 quote 78.04 0.00 0.00 19.30 23.40 52.00
quote 0.00 0.00 0.00 133.50 143.00 420.00 quote 77.20 0.00 0.00 20.80 27.50 2.00
quote 59.90 0.00 0.00 130.10 138.80 11.00 425.00 quote 24.50 0.00 0.00 19.80 25.80 1.00
quote 0.00 0.00 0.00 125.80 135.00 430.00 quote 0.00 0.00 0.00 23.20 29.50
quote 95.40 0.00 0.00 122.00 131.50 1.00 435.00 quote 28.10 0.00 0.00 23.10 28.50 1.00
quote 0.00 0.00 0.00 119.30 127.90 440.00 quote 66.40 0.00 0.00 23.30 31.60 3.00
quote 101.00 0.00 0.00 115.00 124.10 1.00 445.00 quote 0.00 0.00 0.00 26.80 33.30
quote 106.10 0.00 0.00 111.50 121.00 6.00 450.00 quote 0.00 0.00 0.00 27.30 35.00
quote 37.20 0.00 0.00 108.00 117.30 15.00 455.00 quote 0.00 0.00 0.00 29.20 34.20
quote 94.00 0.00 0.00 104.00 112.50 13.00 460.00 quote 28.20 0.00 0.00 30.70 37.00 3.00
quote 47.80 0.00 0.00 100.50 109.50 22.00 465.00 quote 0.00 0.00 0.00 32.10 39.30
quote 0.00 0.00 0.00 97.50 106.90 470.00 quote 38.30 0.00 0.00 33.90 41.10 5.00
quote 84.00 0.00 0.00 94.30 103.60 1.00 475.00 quote 0.00 0.00 0.00 35.30 42.20
quote 78.45 0.00 0.00 91.00 100.00 1.00 480.00 quote 93.00 0.00 0.00 37.00 43.50 13.00
quote 64.50 0.00 0.00 88.60 97.20 12.00 485.00 quote 0.00 0.00 0.00 37.00 45.40
quote 73.02 0.00 0.00 84.70 93.80 10.00 490.00 quote 0.00 0.00 0.00 40.40 47.10
quote 0.00 0.00 0.00 81.10 89.80 495.00 quote 76.00 0.00 0.00 41.60 50.00 1.00
quote 71.90 0.00 0.00 78.60 87.80 41.00 500.00 quote 68.50 0.00 0.00 42.70 52.00 30.00
quote 0.00 0.00 0.00 75.80 84.50 505.00 quote 64.10 0.00 0.00 45.00 52.30 1.00
quote 64.40 0.00 0.00 72.50 81.70 5.00 510.00 quote 0.00 0.00 0.00 48.40 55.30
quote 73.60 0.00 0.00 70.10 79.40 2.00 515.00 quote 0.00 0.00 0.00 50.40 56.20
quote 43.90 0.00 0.00 67.60 75.90 1.00 520.00 quote 58.60 0.00 0.00 52.50 59.80 2.00
quote 57.81 0.00 0.00 64.90 72.90 1.00 525.00 quote 0.00 0.00 0.00 54.80 61.40
quote 55.31 0.00 0.00 61.70 70.90 2.00 530.00 quote 55.20 0.00 0.00 55.70 64.40 190.00
534.67 Current price as of 5/28/2020 04:00:00 PM
quote 58.20 0.00 0.00 61.00 67.70 40.00 535.00 quote 0.00 0.00 0.00 59.10 65.00
quote 46.00 0.00 0.00 56.00 64.80 7.00 540.00 quote 58.60 0.00 0.00 61.80 67.30 150.00
quote 0.00 0.00 0.00 54.00 63.00 545.00 quote 62.00 0.00 0.00 63.80 70.10 55.00
quote 18.00 0.00 0.00 51.30 60.20 50.00 550.00 quote 0.00 0.00 0.00 66.60 73.50
quote 31.00 0.00 0.00 50.40 55.00 116.00 560.00 quote 66.90 0.00 0.00 70.50 79.40 2.00
quote 32.90 0.00 0.00 39.50 46.60 83.00 580.00 quote 0.00 0.00 0.00 80.50 88.70
quote 34.50 0.00 0.00 31.70 38.20 129.00 600.00 quote 86.99 0.00 0.00 93.70 102.50 7.00
quote 28.20 0.00 0.00 24.60 31.70 7.00 620.00 quote 103.80 0.00 0.00 107.10 116.00 2.00
quote 0.00 0.00 0.00 20.00 25.30 640.00 quote 0.00 0.00 0.00 121.20 129.90
quote 0.00 0.00 0.00 15.10 21.20 660.00 quote 234.70 0.00 0.00 136.70 144.80 1.00
quote 13.80 0.00 0.00 11.40 15.80 3.00 680.00 quote 0.00 0.00 0.00 152.10 160.40
quote 13.00 0.00 0.00 8.60 14.10 4.00 700.00 quote 221.80 0.00 0.00 170.00 178.00 1.00
quote 6.90 0.00 0.00 6.30 9.70 1.00 720.00 quote 0.00 0.00 0.00 186.90 194.40
quote 0.00 0.00 0.00 3.10 6.20 740.00 quote 0.00 0.00 0.00 204.00 213.00
quote 0.00 0.00 0.00 0.65 7.50 760.00 quote 0.00 0.00 0.00 222.50 231.50
quote 0.00 0.00 0.00 0.40 5.90 780.00 quote 0.00 0.00 0.00 241.50 250.90

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 0.00 0.00 0.00 351.00 360.50 180.00 quote 1.90 0.00 0.00 0.00 1.80 4.00
quote 0.00 0.00 0.00 346.50 356.00 185.00 quote 0.00 0.00 0.00 0.00 2.00
quote 257.50 0.00 0.00 342.00 351.50 1.00 190.00 quote 0.00 0.00 0.00 0.00 2.30
quote 300.70 0.00 0.00 337.00 346.50 1.00 195.00 quote 0.00 0.00 0.00 0.00 2.55
quote 0.00 0.00 0.00 332.00 341.50 200.00 quote 0.00 0.00 0.00 0.00 2.85
quote 0.00 0.00 0.00 322.50 332.00 210.00 quote 6.96 0.00 0.00 0.00 3.50 1.00
quote 322.50 0.00 0.00 313.00 322.50 2.00 220.00 quote 6.50 0.00 0.00 0.00 4.10 69.00
quote 0.00 0.00 0.00 304.00 313.50 230.00 quote 3.23 0.00 0.00 0.00 4.90 16.00
quote 0.00 0.00 0.00 294.50 304.00 240.00 quote 6.09 0.00 0.00 0.00 5.90 1.00
quote 0.00 0.00 0.00 285.00 294.50 250.00 quote 7.90 0.00 0.00 0.30 6.40 300.00
quote 0.00 0.00 0.00 276.00 285.50 260.00 quote 0.00 0.00 0.00 1.00 8.00
quote 165.27 0.00 0.00 267.00 276.50 13.00 270.00 quote 42.23 0.00 0.00 1.30 8.80 4.00
quote 0.00 0.00 0.00 258.50 267.50 280.00 quote 13.91 0.00 0.00 2.55 10.30 2.00
quote 0.00 0.00 0.00 249.00 258.50 290.00 quote 34.97 0.00 0.00 3.80 11.60 1.00
quote 210.30 0.00 0.00 240.50 249.90 3.00 300.00 quote 7.90 -2.10 2.00 5.60 11.80 3.00
quote 0.00 0.00 0.00 231.50 241.00 310.00 quote 0.00 0.00 0.00 5.70 14.50
quote 186.27 0.00 0.00 223.00 232.50 2.00 320.00 quote 44.80 0.00 0.00 8.70 15.20 29.00
quote 0.00 0.00 0.00 214.50 224.00 330.00 quote 16.40 0.00 0.00 9.00 15.90 9.00
quote 0.00 0.00 0.00 206.00 214.40 340.00 quote 41.50 0.00 0.00 10.00 16.10 5.00
quote 188.20 0.00 0.00 197.60 205.90 17.00 350.00 quote 25.50 0.00 0.00 12.90 19.20 25.00
quote 0.00 0.00 0.00 190.10 198.90 360.00 quote 0.00 0.00 0.00 14.30 19.50
quote 151.43 0.00 0.00 182.00 191.00 37.00 370.00 quote 75.50 0.00 0.00 16.50 20.70 319.00
quote 91.00 0.00 0.00 173.50 183.00 1.00 380.00 quote 35.00 0.00 0.00 16.70 25.30 62.00
quote 0.00 0.00 0.00 170.00 179.40 385.00 quote 66.50 0.00 0.00 21.00 26.90 5.00
quote 0.00 0.00 0.00 166.50 175.50 390.00 quote 71.75 0.00 0.00 20.60 25.40 6.00
quote 0.00 0.00 0.00 162.60 171.40 395.00 quote 0.00 0.00 0.00 21.10 28.10
quote 152.70 0.00 0.00 158.50 168.00 4.00 400.00 quote 37.50 0.00 0.00 23.80 30.40 16.00
quote 0.00 0.00 0.00 155.00 164.50 405.00 quote 65.56 0.00 0.00 25.30 32.20 750.00
quote 0.00 0.00 0.00 151.00 160.50 410.00 quote 0.00 0.00 0.00 25.80 33.10
quote 0.00 0.00 0.00 147.60 156.40 415.00 quote 0.00 0.00 0.00 26.40 34.40
quote 126.90 0.00 0.00 144.10 153.50 1.00 420.00 quote 39.80 0.00 0.00 29.40 34.20 51.00
quote 110.80 0.00 0.00 140.50 150.00 10.00 425.00 quote 0.00 0.00 0.00 31.30 35.00
quote 79.57 0.00 0.00 137.00 146.00 1,075 430.00 quote 42.00 0.00 0.00 31.00 36.70 1,010
quote 91.50 0.00 0.00 133.50 143.00 6.00 435.00 quote 44.60 0.00 0.00 33.90 40.10 6.00
quote 72.30 0.00 0.00 130.00 139.20 851.00 440.00 quote 70.20 0.00 0.00 35.60 41.70 430.00
quote 0.00 0.00 0.00 126.50 135.80 445.00 quote 38.10 -10.30 5.00 38.00 42.80 10.00
quote 102.80 0.00 0.00 123.50 131.50 75.00 450.00 quote 39.10 -11.10 10.00 38.20 42.80 28.00
quote 113.00 0.00 0.00 120.10 128.40 22.00 455.00 quote 40.20 4.00 25.00 37.70 44.90 400.00
quote 82.00 0.00 0.00 117.10 125.90 307.00 460.00 quote 42.50 5.00 535.00 41.90 46.70 2.00
quote 74.99 0.00 0.00 113.50 122.90 20.00 465.00 quote 61.25 0.00 0.00 41.50 50.40 14.00
quote 105.10 0.00 0.00 111.10 119.90 1,061 470.00 quote 46.00 -12.30 2.00 42.50 50.70 7.00
quote 89.00 0.00 0.00 104.10 112.40 655.00 480.00 quote 62.60 0.00 0.00 46.30 53.80 26.00
quote 60.00 0.00 0.00 98.50 107.50 353.00 490.00 quote 66.70 0.00 0.00 50.00 58.30 26.00
quote 89.10 0.00 0.00 92.50 100.90 159.00 500.00 quote 63.00 0.00 0.00 54.60 62.70 4.00
quote 36.00 0.00 0.00 87.00 95.80 2.00 510.00 quote 79.20 0.00 0.00 59.30 66.60 22.00
quote 78.00 0.00 0.00 81.50 90.30 542.00 520.00 quote 101.02 0.00 0.00 63.10 71.30 1.00
quote 73.00 0.00 0.00 76.70 84.70 38.00 530.00 quote 71.00 -4.00 1.00 67.50 75.70 52.00
534.67 Current price as of 5/28/2020 04:00:00 PM
quote 75.00 8.50 1.00 71.00 80.00 28.00 540.00 quote 76.00 10.50 1.00 72.50 80.70 44.00
quote 73.55 10.55 1.00 65.80 72.00 22.00 550.00 quote 134.70 0.00 0.00 77.50 86.00 164.00
quote 60.40 0.00 0.00 61.60 70.20 3.00 560.00 quote 0.00 0.00 0.00 82.50 90.30
quote 61.80 0.00 0.00 57.10 65.40 41.00 570.00 quote 79.30 0.00 0.00 88.00 95.50 255.00
quote 29.50 0.00 0.00 52.60 61.10 354.00 580.00 quote 82.09 0.00 0.00 93.60 101.30 3.00
quote 43.20 0.00 0.00 44.10 52.70 300.00 600.00 quote 227.00 0.00 0.00 107.10 115.50 80.00
quote 39.80 0.00 0.00 37.00 46.00 675.00 620.00 quote 121.10 0.00 0.00 119.50 128.50 5.00
quote 15.10 0.00 0.00 30.50 39.30 391.00 640.00 quote 0.00 0.00 0.00 132.60 141.40
quote 24.28 0.00 0.00 24.80 33.70 36.00 660.00 quote 155.40 0.00 0.00 146.00 155.50 1.00
quote 17.06 0.00 0.00 19.70 28.50 40.00 680.00 quote 0.00 0.00 0.00 160.50 170.50
quote 23.80 0.00 0.00 15.80 22.70 322.00 700.00 quote 0.00 0.00 0.00 176.00 186.00
quote 0.00 0.00 0.00 12.10 19.50 720.00 quote 254.53 0.00 0.00 192.50 202.50
quote 11.30 0.00 0.00 9.00 16.20 100.00 740.00 quote 0.00 0.00 0.00 209.50 219.00
quote 5.50 0.00 0.00 6.30 11.50 42.00 760.00 quote 256.40 0.00 0.00 227.00 236.50
quote 1.95 0.00 0.00 4.20 10.00 83.00 780.00 quote 0.00 0.00 0.00 245.50 255.00
quote 7.10 0.00 0.00 3.80 8.60 133.00 800.00 quote 0.00 0.00 0.00 263.50 273.50
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.