Bulletin
Investor Alert

Dick's Sporting Goods Inc.

NYS: DKS

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 7, 2020, 4:05 p.m.

DKS
/zigman2/quotes/200566298/composite

$

45.80

Change

0.00 0.00%

Volume

Volume 2,655

Quotes are delayed by 20 min

/zigman2/quotes/200566298/composite

Previous close

$ 45.69

$ 45.80

Change

+0.11 +0.24%

Day low

Day high

$45.07

$46.26

Open

52 week low

52 week high

$13.46

$49.80

Open

OPTION CHAIN FOR DICK'S SPORTING GOODS INC.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 19.40 22.30 25.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 14.00 17.20 30.00 quote 0.37 0.00 0.00 0.00 2.25 10.00
quote 0.00 0.00 0.00 11.40 14.30 33.00 quote 0.22 0.00 0.00 0.00 2.20 23.00
quote 0.00 0.00 0.00 10.10 13.50 34.00 quote 0.00 0.00 0.00 0.00 2.15
quote 8.50 0.00 0.00 9.80 11.80 2.00 35.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 8.10 12.40 35.50 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 8.30 10.90 36.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 7.10 11.50 36.50 quote 1.43 0.00 0.00 0.00 2.25 20.00
quote 0.00 0.00 0.00 7.10 10.60 37.00 quote 0.25 0.00 0.00 0.00 2.10 6.00
quote 0.00 0.00 0.00 6.20 10.50 37.50 quote 1.55 0.00 0.00 0.00 2.25 7.00
quote 3.00 0.00 0.00 6.00 9.70 38.00 quote 0.10 0.00 0.00 0.00 0.10 3.00
quote 3.54 0.00 0.00 5.40 9.30 2.00 38.50 quote 2.45 0.00 0.00 0.00 2.25 18.00
quote 5.90 0.00 0.00 5.60 8.20 3.00 39.00 quote 0.76 0.00 0.00 0.00 2.05 29.00
quote 3.80 0.00 0.00 4.40 8.50 1.00 39.50 quote 2.95 0.00 0.00 0.00 2.25 7.00
quote 5.16 0.00 0.00 5.20 6.70 7.00 40.00 quote 0.12 0.00 0.00 0.00 1.55 37.00
quote 3.20 0.00 0.00 5.00 5.70 17.00 40.50 quote 0.36 0.00 0.00 0.00 0.15 57.00
quote 5.15 0.00 0.00 4.20 6.20 7.00 41.00 quote 3.10 0.00 0.00 0.05 0.15 1.00
quote 2.85 0.00 0.00 2.95 4.70 1.00 41.50 quote 0.49 0.00 0.00 0.05 0.15 52.00
quote 3.77 0.47 3.00 3.10 4.90 3.00 42.00 quote 0.00 0.00 0.00 0.10 0.20
quote 2.25 0.00 0.00 3.30 3.60 4.00 42.50 quote 0.00 0.00 0.00 0.15 0.45
quote 3.91 0.00 0.00 2.85 3.20 10.00 43.00 quote 0.56 0.00 0.00 0.20 0.35 20.00
quote 3.30 0.00 0.00 1.80 2.85 2.00 43.50 quote 0.35 0.00 0.00 0.25 0.40 10.00
quote 2.20 -0.05 10.00 2.05 2.35 6.00 44.00 quote 0.38 0.00 1.00 0.35 0.50 2.00
quote 2.72 0.00 0.00 1.70 1.95 3.00 44.50 quote 0.55 0.00 0.00 0.50 0.65 15.00
quote 1.55 -0.75 6.00 1.40 1.65 9.00 45.00 quote 0.70 -0.33 5.00 0.65 0.85 21.00
quote 1.30 -0.72 2.00 1.10 1.35 5.00 45.50 quote 1.07 0.00 1.00 0.85 1.05
45.80 Current price as of 8/07/2020 04:00:01 PM
quote 1.02 -0.67 19.00 0.85 1.05 16.00 46.00 quote 0.70 0.00 5.00 1.10 1.30 11.00
quote 0.95 -0.65 5.00 0.65 0.85 5.00 46.50 quote 1.70 0.10 1,500 1.35 1.60 1,875
quote 0.60 -0.75 13.00 0.45 0.65 12.00 47.00 quote 1.80 -0.35 2.00 1.70 1.90 46.00
quote 0.30 -0.35 1.00 0.25 0.40 13.00 48.00 quote 2.85 0.00 0.00 0.70 4.00 2.00
quote 0.29 0.00 2.00 0.10 0.25 74.00 49.00 quote 0.00 0.00 0.00 2.55 4.50
quote 0.20 0.00 0.00 0.05 0.15 65.00 50.00 quote 0.00 0.00 0.00 2.60 5.90
quote 0.15 0.00 0.00 0.00 0.60 10.00 51.00 quote 0.00 0.00 0.00 3.70 6.70
quote 0.00 0.00 0.00 0.00 2.20 51.50 quote 0.00 0.00 0.00 4.10 7.40
quote 0.00 0.00 0.00 0.00 2.15 52.00 quote 0.00 0.00 0.00 4.30 8.40
quote 0.00 0.00 0.00 0.00 2.15 52.50 quote 0.00 0.00 0.00 4.80 8.80
quote 0.00 0.00 0.00 0.00 2.15 53.00 quote 0.00 0.00 0.00 5.10 9.30
quote 0.00 0.00 0.00 0.00 2.10 53.50 quote 0.00 0.00 0.00 5.80 9.80
quote 0.00 0.00 0.00 0.00 2.10 54.00 quote 0.00 0.00 0.00 6.50 9.90
quote 0.15 0.00 0.00 0.00 0.15 1.00 55.00 quote 0.00 0.00 0.00 7.90 10.50
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 23.60 27.70 20.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 18.40 22.60 25.00 quote 0.30 0.00 0.00 0.00 2.15 8.00
quote 10.80 0.00 0.00 14.00 17.20 3.00 30.00 quote 0.05 0.00 0.00 0.00 2.15 51.00
quote 6.70 0.00 0.00 11.20 13.30 1.00 33.00 quote 0.05 0.00 0.00 0.00 1.55 236.00
quote 0.00 0.00 0.00 10.20 13.20 34.00 quote 0.10 0.00 0.00 0.00 2.10 12.00
quote 10.95 0.00 0.00 9.60 11.80 6.00 35.00 quote 0.06 -0.09 1.00 0.05 0.15 154.00
quote 0.00 0.00 0.00 8.00 12.40 35.50 quote 0.00 0.00 0.00 0.00 2.20
quote 8.31 0.00 0.00 8.50 10.00 5.00 36.00 quote 0.10 0.00 9.00 0.05 2.20 213.00
quote 9.03 0.00 0.00 8.20 9.90 10.00 36.50 quote 0.00 0.00 0.00 0.00 2.20
quote 7.33 0.00 0.00 8.70 9.80 11.00 37.00 quote 0.20 0.00 0.00 0.00 1.00 108.00
quote 8.40 0.00 0.00 7.10 9.50 21.00 37.50 quote 0.00 0.00 0.00 0.00 2.20
quote 6.27 0.00 0.00 6.60 8.10 18.00 38.00 quote 0.20 0.00 0.00 0.00 1.00 125.00
quote 0.00 0.00 0.00 4.90 7.90 38.50 quote 0.25 0.00 0.00 0.05 0.20 5.00
quote 5.20 0.00 0.00 6.70 7.70 40.00 39.00 quote 0.11 -0.04 5.00 0.10 0.20 161.00
quote 4.40 0.00 0.00 4.20 7.80 1.00 39.50 quote 0.40 0.00 0.00 0.10 0.20 10.00
quote 5.70 -1.50 6.00 5.60 6.10 381.00 40.00 quote 0.21 0.04 4.00 0.10 0.25 1,162
quote 4.00 0.00 0.00 4.90 6.10 9.00 40.50 quote 0.00 0.00 0.00 0.15 0.30
quote 4.50 0.00 0.00 4.90 5.20 357.00 41.00 quote 0.29 -0.06 4.00 0.20 0.35 303.00
quote 5.40 0.00 0.00 4.30 4.80 12.00 41.50 quote 0.35 -0.45 40.00 0.25 0.40 40.00
quote 4.15 0.00 7.00 3.80 4.30 41.00 42.00 quote 0.44 -0.01 4.00 0.30 0.50 113.00
quote 4.53 0.00 4.00 3.60 3.90 17.00 42.50 quote 0.95 0.00 0.00 0.40 0.60 15.00
quote 3.15 0.00 0.00 3.20 3.50 32.00 43.00 quote 0.57 0.00 0.00 0.50 0.65 117.00
quote 3.80 0.00 0.00 2.60 3.80 2.00 43.50 quote 0.67 0.00 5.00 0.60 0.85 15.00
quote 3.50 0.00 0.00 2.50 2.75 770.00 44.00 quote 0.72 0.00 0.00 0.75 0.95 12.00
quote 2.15 0.00 0.00 2.20 2.40 13.00 44.50 quote 1.25 0.00 0.00 0.90 1.20 21.00
quote 2.00 0.00 16.00 1.90 2.10 251.00 45.00 quote 1.40 0.05 8.00 1.10 1.30 92.00
quote 2.70 0.00 1.00 1.60 1.80 25.00 45.50 quote 1.50 -0.20 11.00 1.30 1.55 68.00
45.80 Current price as of 8/07/2020 04:00:01 PM
quote 1.55 -0.50 11.00 1.25 1.55 425.00 46.00 quote 1.75 -0.36 10.00 1.55 1.80 46.00
quote 1.30 -0.03 41.00 1.15 1.35 53.00 46.50 quote 1.80 0.00 21.00 1.85 2.10 18.00
quote 0.85 -0.60 5.00 0.95 1.15 40.00 47.00 quote 2.30 0.00 2.00 2.10 2.40 26.00
quote 0.79 -0.41 5.00 0.70 0.95 27.00 47.50 quote 3.20 0.00 0.00 2.40 2.70 2.00
quote 0.75 -0.15 1.00 0.60 0.80 90.00 48.00 quote 2.60 0.00 0.00 2.75 3.10 8.00
quote 0.78 0.00 0.00 0.35 0.70 93.00 49.00 quote 4.70 0.00 0.00 3.20 3.90 1.00
quote 0.30 0.00 6.00 0.20 0.35 1,667 50.00 quote 4.20 0.00 0.00 4.30 4.70 20.00
quote 0.10 0.00 0.00 0.00 0.25 38.00 55.00 quote 0.00 0.00 0.00 8.10 10.40
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 24.40 27.30 20.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 19.20 22.10 25.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 14.70 17.20 30.00 quote 0.37 0.00 0.00 0.00 2.40 1.00
quote 0.00 0.00 0.00 11.20 15.50 32.50 quote 0.76 0.00 0.00 0.00 2.25 1.00
quote 0.00 0.00 0.00 10.70 14.90 33.00 quote 0.39 0.00 0.00 0.00 2.25 2.00
quote 0.00 0.00 0.00 10.50 14.50 33.50 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 9.90 13.90 34.00 quote 0.24 0.00 0.00 0.10 0.70 7.00
quote 0.00 0.00 0.00 9.50 13.50 34.50 quote 0.20 0.00 0.00 0.15 0.45 1.00
quote 0.00 0.00 0.00 9.10 12.90 35.00 quote 0.20 0.00 2.00 0.20 0.40 3.00
quote 0.00 0.00 0.00 9.00 12.50 35.50 quote 0.25 0.00 1.00 0.25 0.65 1.00
quote 0.00 0.00 0.00 8.40 11.90 36.00 quote 0.40 0.00 0.00 0.10 0.50 2.00
quote 0.00 0.00 0.00 7.80 11.60 36.50 quote 0.00 0.00 0.00 0.25 0.50
quote 0.00 0.00 0.00 8.00 9.60 37.00 quote 0.45 0.00 0.00 0.30 0.70 7.00
quote 0.00 0.00 0.00 7.80 9.70 37.50 quote 0.50 0.00 0.00 0.35 0.55 15.00
quote 0.00 0.00 0.00 8.10 9.90 38.00 quote 1.06 0.00 0.00 0.40 0.80 5.00
quote 0.00 0.00 0.00 7.40 9.40 38.50 quote 0.00 0.00 0.00 0.50 0.65
quote 0.00 0.00 0.00 6.60 8.20 39.00 quote 0.57 0.00 1.00 0.55 0.75 6.00
quote 6.36 0.00 0.00 6.10 8.00 3.00 39.50 quote 0.00 0.00 0.00 0.65 1.10
quote 5.70 0.00 0.00 5.10 7.60 5.00 40.00 quote 0.71 0.00 0.00 0.75 0.95 28.00
quote 6.99 0.00 0.00 5.00 7.70 2.00 40.50 quote 0.80 0.00 0.00 0.85 1.10 1.00
quote 5.55 0.00 0.00 5.60 6.00 8.00 41.00 quote 2.00 0.00 0.00 0.90 1.15 5.00
quote 4.80 0.00 0.00 4.90 5.80 2.00 41.50 quote 1.53 0.00 0.00 1.10 1.30 2.00
quote 4.80 0.00 0.00 4.90 5.20 12.00 42.00 quote 2.20 0.00 0.00 1.20 1.40 1.00
quote 4.50 0.00 3.00 3.10 4.90 42.50 quote 1.79 0.00 0.00 1.35 1.60 3.00
quote 5.25 0.00 0.00 4.20 4.50 2.00 43.00 quote 1.38 0.00 1.00 1.50 1.90 121.00
quote 4.20 0.00 0.00 3.90 4.20 5.00 43.50 quote 1.85 0.00 0.00 1.70 2.00 1.00
quote 4.00 0.08 2.00 3.60 3.90 15.00 44.00 quote 2.17 0.00 0.00 1.85 2.10 155.00
quote 3.90 0.00 0.00 3.30 3.60 6.00 44.50 quote 2.02 -0.58 1.00 2.05 2.45 3.00
quote 3.20 -0.36 1.00 3.00 3.30 65.00 45.00 quote 2.60 0.00 0.00 2.25 2.65 1.00
quote 3.50 0.00 0.00 2.75 3.00 9.00 45.50 quote 2.55 0.00 1.00 2.50 2.80 1.00
45.80 Current price as of 8/07/2020 04:00:01 PM
quote 2.70 0.10 4.00 2.50 2.70 14.00 46.00 quote 3.11 0.00 0.00 2.75 3.00 27.00
quote 2.55 -0.15 1.00 2.10 2.45 37.00 46.50 quote 3.15 0.65 2.00 3.00 3.60 5.00
quote 1.80 -0.80 1.00 1.85 2.05 22.00 47.50 quote 0.00 0.00 0.00 3.50 3.90
quote 1.80 -0.40 6.00 1.65 1.85 99.00 48.00 quote 0.00 0.00 0.00 3.80 4.20
quote 1.90 0.00 0.00 1.45 1.65 19.00 48.50 quote 0.00 0.00 0.00 4.10 4.50
quote 1.80 0.00 0.00 1.30 1.50 8.00 49.00 quote 0.00 0.00 0.00 4.40 4.80
quote 1.15 0.00 41.00 0.95 1.20 152.00 50.00 quote 0.00 0.00 0.00 4.00 5.50
quote 1.30 0.00 0.00 0.75 1.05 8.00 51.00 quote 0.00 0.00 0.00 5.20 6.60
quote 0.00 0.00 0.00 0.65 0.85 51.50 quote 0.00 0.00 0.00 5.50 7.40
quote 0.90 0.00 1.00 0.60 0.75 2.00 52.00 quote 0.00 0.00 0.00 6.40 8.00
quote 0.00 0.00 0.00 0.35 0.85 52.50 quote 0.00 0.00 0.00 6.00 8.10
quote 0.75 0.00 1.00 0.30 0.55 1.00 53.00 quote 0.00 0.00 0.00 7.00 9.10
quote 0.00 0.00 0.00 0.35 0.85 53.50 quote 0.00 0.00 0.00 7.80 9.70
quote 0.00 0.00 0.00 0.30 0.60 54.00 quote 0.00 0.00 0.00 7.40 10.00
quote 0.30 0.05 7.00 0.20 0.35 33.00 55.00 quote 10.20 0.00 0.00 8.90 9.70 2.00

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 0.00 0.00 0.00 19.30 22.50 25.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 13.50 18.20 30.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 9.90 12.80 35.00 quote 0.30 0.00 1.00 0.15 0.40 2,502
quote 0.00 0.00 0.00 7.40 11.60 37.00 quote 0.00 0.00 0.00 0.45 0.90
quote 0.00 0.00 0.00 6.60 11.20 37.50 quote 0.00 0.00 0.00 0.55 0.70
quote 0.00 0.00 0.00 6.20 10.40 38.00 quote 0.00 0.00 0.00 0.55 1.55
quote 0.00 0.00 0.00 5.80 10.00 38.50 quote 0.00 0.00 0.00 0.70 1.10
quote 0.00 0.00 0.00 6.30 9.00 39.00 quote 0.00 0.00 0.00 0.65 0.95
quote 0.00 0.00 0.00 5.10 9.30 39.50 quote 0.00 0.00 0.00 0.85 1.05
quote 0.00 0.00 0.00 5.60 7.90 40.00 quote 1.17 0.00 0.00 0.95 1.15 1.00
quote 0.00 0.00 0.00 4.00 8.40 40.50 quote 0.00 0.00 0.00 1.05 1.20
quote 0.00 0.00 0.00 4.10 7.70 41.00 quote 0.00 0.00 0.00 1.15 1.35
quote 0.00 0.00 0.00 3.90 7.30 41.50 quote 1.25 0.00 0.00 1.30 1.50 1.00
quote 0.00 0.00 0.00 3.70 6.80 42.00 quote 1.39 0.00 0.00 1.45 1.65 1.00
quote 0.00 0.00 0.00 3.30 6.80 42.50 quote 0.00 0.00 0.00 1.60 1.80
quote 0.00 0.00 0.00 4.40 5.00 43.00 quote 0.00 0.00 0.00 1.70 2.00
quote 3.70 0.00 0.00 4.10 4.80 1.00 43.50 quote 0.00 0.00 0.00 1.95 2.15
quote 0.00 0.00 0.00 3.90 4.20 44.00 quote 2.11 0.00 0.00 2.15 2.35 1.00
quote 0.00 0.00 0.00 3.60 3.90 44.50 quote 0.00 0.00 0.00 2.35 2.85
quote 4.20 0.00 0.00 3.30 3.60 26.00 45.00 quote 0.00 0.00 0.00 2.55 2.80
quote 3.00 -0.20 1.00 2.95 3.70 3.00 45.50 quote 0.00 0.00 0.00 2.70 3.00
45.80 Current price as of 8/07/2020 04:00:01 PM
quote 3.24 0.00 0.00 2.80 3.00 7.00 46.00 quote 0.00 0.00 0.00 3.00 3.30
quote 0.00 0.00 0.00 2.00 3.10 46.50 quote 0.00 0.00 0.00 3.20 3.50
quote 2.80 0.00 1.00 2.30 2.55 1.00 47.00 quote 0.00 0.00 0.00 3.50 3.80
quote 0.00 0.00 0.00 2.10 2.50 47.50 quote 0.00 0.00 0.00 3.80 4.10
quote 2.40 0.00 4.00 1.95 2.20 6.00 48.00 quote 3.70 0.00 0.00 4.10 4.40 5.00
quote 2.82 0.00 0.00 1.75 1.95 1.00 48.50 quote 0.00 0.00 0.00 4.40 4.80
quote 0.00 0.00 0.00 1.55 1.75 49.00 quote 0.00 0.00 0.00 4.70 5.10
quote 0.00 0.00 0.00 1.40 1.95 49.50 quote 0.00 0.00 0.00 4.90 5.50
quote 1.35 0.00 0.00 1.25 1.45 1.00 50.00 quote 0.00 0.00 0.00 5.20 6.00
quote 0.00 0.00 0.00 1.10 1.30 50.50 quote 0.00 0.00 0.00 4.40 7.40
quote 1.07 0.00 0.00 0.95 1.15 50.00 51.00 quote 0.00 0.00 0.00 4.60 8.00
quote 0.73 0.00 0.00 0.80 0.95 1.00 52.00 quote 0.00 0.00 0.00 5.20 9.10
quote 0.82 0.00 0.00 0.70 0.85 10.00 52.50 quote 0.00 0.00 0.00 5.30 9.60
quote 0.00 0.00 0.00 0.60 0.80 53.00 quote 0.00 0.00 0.00 5.50 10.00
quote 0.00 0.00 0.00 0.50 0.90 53.50 quote 0.00 0.00 0.00 6.20 10.40
quote 0.00 0.00 0.00 0.45 0.60 54.00 quote 0.00 0.00 0.00 6.60 11.00
quote 0.50 0.00 0.00 0.30 0.85 13.00 55.00 quote 0.00 0.00 0.00 7.50 11.50
quote 0.00 0.00 0.00 0.00 2.25 60.00 quote 0.00 0.00 0.00 12.50 16.60
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 19.00 22.90 25.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 14.40 18.10 30.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 9.00 13.60 35.00 quote 0.45 0.00 0.00 0.40 0.55 1.00
quote 0.00 0.00 0.00 4.80 9.00 40.00 quote 0.00 0.00 0.00 1.10 1.30
quote 0.00 0.00 0.00 4.20 8.70 40.50 quote 0.00 0.00 0.00 1.10 1.60
quote 0.00 0.00 0.00 4.10 8.10 41.00 quote 0.00 0.00 0.00 1.35 1.70
quote 0.00 0.00 0.00 3.80 7.80 41.50 quote 0.00 0.00 0.00 1.50 1.70
quote 0.00 0.00 0.00 3.80 7.20 42.00 quote 1.82 0.00 2.00 1.65 1.85 1.00
quote 0.00 0.00 0.00 4.70 5.30 42.50 quote 0.00 0.00 0.00 1.80 2.05
quote 0.00 0.00 0.00 4.40 5.40 43.00 quote 0.00 0.00 0.00 1.95 2.20
quote 0.00 0.00 0.00 4.00 4.60 43.50 quote 2.55 0.00 0.00 2.15 2.40 2.00
quote 0.00 0.00 0.00 4.00 4.30 44.00 quote 2.95 0.00 0.00 2.35 2.60 5.00
quote 0.00 0.00 0.00 3.70 4.00 44.50 quote 2.72 0.00 2.00 2.15 2.85
quote 0.00 0.00 0.00 3.40 3.70 45.00 quote 3.50 0.00 0.00 2.80 3.10 23.00
quote 0.00 0.00 0.00 3.20 3.50 45.50 quote 3.70 0.00 0.00 3.00 3.30 13.00
45.80 Current price as of 8/07/2020 04:00:01 PM
quote 0.00 0.00 0.00 2.90 3.20 46.00 quote 3.90 0.00 0.00 3.20 3.50 14.00
quote 0.00 0.00 0.00 2.70 2.95 46.50 quote 4.00 0.00 0.00 3.50 3.80 2.00
quote 2.63 0.00 0.00 2.50 2.90 1.00 47.00 quote 0.00 0.00 0.00 3.80 4.20
quote 0.00 0.00 0.00 2.25 2.50 47.50 quote 0.00 0.00 0.00 4.10 4.40
quote 0.00 0.00 0.00 2.10 2.30 48.00 quote 0.00 0.00 0.00 4.30 5.50
quote 0.00 0.00 0.00 1.90 2.10 48.50 quote 0.00 0.00 0.00 4.70 5.00
quote 0.00 0.00 0.00 1.70 1.95 49.00 quote 0.00 0.00 0.00 5.00 5.50
quote 0.00 0.00 0.00 1.55 1.75 49.50 quote 0.00 0.00 0.00 5.30 6.00
quote 1.33 0.00 0.00 1.40 1.60 1.00 50.00 quote 0.00 0.00 0.00 5.40 6.30
quote 0.00 0.00 0.00 1.25 1.60 50.50 quote 0.00 0.00 0.00 4.00 8.40
quote 0.00 0.00 0.00 1.15 1.45 51.00 quote 0.00 0.00 0.00 4.80 8.70
quote 0.00 0.00 0.00 1.00 1.25 51.50 quote 0.00 0.00 0.00 5.10 9.00
quote 0.00 0.00 0.00 0.90 1.15 52.00 quote 0.00 0.00 0.00 5.20 9.60
quote 0.00 0.00 0.00 0.70 1.10 52.50 quote 0.00 0.00 0.00 5.90 9.80
quote 0.00 0.00 0.00 0.70 1.30 53.00 quote 0.00 0.00 0.00 5.80 10.40
quote 0.75 0.00 5.00 0.60 0.90 2.00 53.50 quote 0.00 0.00 0.00 6.30 10.80
quote 0.00 0.00 0.00 0.50 1.20 54.00 quote 0.00 0.00 0.00 6.70 11.20
quote 0.00 0.00 0.00 0.40 1.10 54.50 quote 0.00 0.00 0.00 7.10 11.60
quote 0.00 0.00 0.00 0.35 0.90 55.00 quote 0.00 0.00 0.00 7.50 12.00
quote 0.00 0.00 0.00 0.00 2.25 60.00 quote 0.00 0.00 0.00 12.30 16.80
CALLS PUTS
Expires September 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 37.92 0.00 0.00 40.70 44.90 3.00 quote 0.05 0.00 0.00 0.00 0.05 11.00
quote 20.50 0.00 0.00 38.60 43.00 1.00 5.00 quote 0.10 0.00 0.00 0.00 0.05 10.00
quote 0.00 0.00 0.00 35.50 40.20 8.00 quote 0.05 0.00 0.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 33.90 38.00 10.00 quote 0.05 0.00 0.00 0.00 0.05 6.00
quote 0.00 0.00 0.00 30.50 35.20 13.00 quote 0.65 0.00 0.00 0.00 0.05 48.00
quote 0.00 0.00 0.00 29.50 34.20 14.00 quote 2.00 0.00 0.00 0.00 0.05 1.00
quote 11.70 0.00 0.00 28.70 32.90 15.00 quote 0.25 0.00 0.00 0.00 0.05 228.00
quote 10.80 0.00 0.00 27.50 32.20 16.00 quote 0.10 0.00 0.00 0.00 0.05 79.00
quote 10.00 0.00 0.00 26.60 30.90 1.00 17.00 quote 0.10 0.00 0.00 0.00 0.05 214.00
quote 6.50 0.00 0.00 25.50 30.20 20.00 18.00 quote 0.10 0.00 0.00 0.00 0.05 280.00
quote 0.00 0.00 0.00 24.50 29.20 19.00 quote 0.30 0.00 0.00 0.00 0.05 100.00
quote 4.70 0.00 0.00 23.60 27.90 14.00 20.00 quote 0.07 0.00 0.00 0.00 0.05 948.00
quote 18.90 0.00 0.00 22.50 27.20 6.00 21.00 quote 0.29 0.00 0.00 0.00 0.10 6.00
quote 4.50 0.00 0.00 21.90 26.00 1.00 22.00 quote 0.02 0.00 0.00 0.00 0.15 48.00
quote 16.23 0.00 0.00 20.70 24.80 29.00 23.00 quote 0.47 0.00 0.00 0.00 0.10 29.00
quote 8.30 0.00 0.00 20.20 23.70 11.00 24.00 quote 0.35 0.00 0.00 0.00 0.25 61.00
quote 13.60 0.00 0.00 19.30 22.70 105.00 25.00 quote 0.10 0.00 0.00 0.05 0.30 249.00
quote 12.40 0.00 0.00 18.40 21.50 143.00 26.00 quote 0.90 0.00 0.00 0.00 0.35 44.00
quote 6.00 0.00 0.00 17.30 21.00 45.00 27.00 quote 0.55 0.00 0.00 0.00 0.40 31.00
quote 9.90 0.00 0.00 16.40 19.80 48.00 28.00 quote 0.15 0.00 0.00 0.00 0.50 126.00
quote 11.60 0.00 0.00 15.50 18.60 64.00 29.00 quote 1.56 0.00 0.00 0.00 0.60 82.00
quote 15.55 0.00 0.00 14.80 17.70 125.00 30.00 quote 0.22 -0.13 1.00 0.10 0.35 471.00
quote 7.20 0.00 0.00 13.50 17.00 20.00 31.00 quote 2.10 0.00 0.00 0.10 0.35 47.00
quote 14.29 0.00 0.00 12.60 15.70 10.00 32.00 quote 1.19 0.00 0.00 0.25 0.35 104.00
quote 10.80 0.00 0.00 12.20 13.80 16.00 33.00 quote 0.47 0.00 0.00 0.30 0.40 19.00
quote 11.60 0.00 0.00 11.40 13.00 95.00 34.00 quote 0.42 0.00 0.00 0.35 0.50 455.00
quote 7.55 0.00 0.00 10.60 12.40 31.00 35.00 quote 0.55 0.00 152.00 0.45 0.60 153.00
quote 8.90 0.00 0.00 10.10 11.10 25.00 36.00 quote 1.05 0.00 0.00 0.55 0.70 13.00
quote 7.77 0.00 0.00 9.20 10.00 58.00 37.00 quote 0.75 0.00 0.00 0.65 0.85 627.00
quote 5.60 0.00 0.00 8.20 9.10 157.00 38.00 quote 0.92 0.00 0.00 0.75 1.05 56.00
quote 8.82 0.00 0.00 7.50 8.10 34.00 39.00 quote 1.17 0.10 1.00 1.05 1.25 69.00
quote 7.10 0.20 10.00 6.80 7.20 156.00 40.00 quote 1.40 0.25 5.00 1.30 1.45 149.00
quote 7.29 0.00 0.00 6.00 6.40 63.00 41.00 quote 1.64 -0.37 2.00 1.55 1.75 36.00
quote 6.15 0.00 0.00 5.40 5.70 410.00 42.00 quote 1.86 0.00 0.00 1.85 2.10 39.00
quote 5.10 -0.30 1.00 4.80 5.10 38.00 43.00 quote 2.15 0.00 1.00 2.20 2.40 10.00
quote 4.82 0.00 10.00 4.20 4.40 893.00 44.00 quote 2.35 0.00 1.00 2.60 2.85 52.00
quote 3.70 -0.02 12.00 3.60 3.90 951.00 45.00 quote 3.43 0.43 2.00 3.00 3.30 19.00
45.80 Current price as of 8/07/2020 04:00:01 PM
quote 3.20 0.00 6.00 3.10 3.30 152.00 46.00 quote 4.00 0.00 2.00 3.50 3.80 21.00
quote 3.20 0.00 0.00 2.60 2.80 47.00 47.00 quote 4.30 0.00 4.00 4.00 4.30 3.00
quote 2.05 -0.90 1.00 2.20 2.40 582.00 48.00 quote 5.40 0.00 0.00 4.60 4.90 12.00
quote 2.35 0.00 0.00 1.80 2.05 527.00 49.00 quote 4.80 0.00 0.00 5.20 5.60 2.00
quote 1.60 -0.02 4.00 1.45 1.70 798.00 50.00 quote 5.30 0.00 4.00 5.90 6.20 5.00
quote 0.60 0.00 2.00 0.45 0.65 215.00 55.00 quote 9.00 0.00 1.00 9.80 10.40 22.00
quote 0.20 0.00 2.00 0.15 0.25 766.00 60.00 quote 0.00 0.00 0.00 12.90 16.60
quote 0.10 0.00 10.00 0.00 0.25 112.00 65.00 quote 0.00 0.00 0.00 17.20 21.80
quote 0.05 0.00 0.00 0.00 0.10 31.00 70.00 quote 0.00 0.00 0.00 22.20 26.80
CALLS PUTS
Expires September 25, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 39.50 quote
quote 40.00 quote
quote 40.50 quote
quote 41.00 quote
quote 41.50 quote
quote 42.00 quote
quote 42.50 quote
quote 43.00 quote
quote 43.50 quote
quote 44.00 quote
quote 44.50 quote
quote 45.00 quote
quote 45.50 quote
45.80 Current price as of 8/07/2020 04:00:01 PM
quote 46.00 quote
quote 46.50 quote
quote 47.00 quote
quote 47.50 quote
quote 48.00 quote
quote 48.50 quote
quote 49.00 quote
quote 49.50 quote
quote 50.00 quote
quote 50.50 quote
quote 51.00 quote
quote 51.50 quote
quote 52.00 quote
quote 52.50 quote
quote 53.00 quote
quote 53.50 quote

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 29.20 32.60 15.00 quote 0.45 0.00 0.00 0.00 0.35 70.00
quote 0.00 0.00 0.00 27.50 32.10 16.00 quote 0.25 0.00 0.00 0.00 0.45 1.00
quote 13.64 0.00 0.00 26.80 30.90 60.00 17.00 quote 1.95 0.00 0.00 0.00 0.50 2.00
quote 0.00 0.00 0.00 25.50 30.20 18.00 quote 0.20 0.00 0.00 0.00 0.60 9.00
quote 0.00 0.00 0.00 24.50 29.20 19.00 quote 0.80 0.00 0.00 0.00 0.65 3.00
quote 0.00 0.00 0.00 23.50 28.20 20.00 quote 0.90 0.00 0.00 0.00 0.75 2.00
quote 0.00 0.00 0.00 22.50 27.30 21.00 quote 0.40 0.00 0.00 0.00 0.85 34.00
quote 0.00 0.00 0.00 21.60 26.20 22.00 quote 0.80 0.00 0.00 0.00 0.95 22.00
quote 0.00 0.00 0.00 20.60 25.40 23.00 quote 1.10 0.00 0.00 0.00 0.60 32.00
quote 0.00 0.00 0.00 19.70 24.30 24.00 quote 1.15 0.00 0.00 0.00 1.20 51.00
quote 0.00 0.00 0.00 18.80 23.40 25.00 quote 1.05 0.00 0.00 0.45 0.60 25.00
quote 0.00 0.00 0.00 17.80 22.50 26.00 quote 2.30 0.00 0.00 0.55 0.65 1.00
quote 5.20 0.00 0.00 17.80 20.80 6.00 27.00 quote 2.65 0.00 0.00 0.65 0.75 65.00
quote 5.00 0.00 0.00 16.10 20.50 2.00 28.00 quote 0.95 0.00 0.00 0.75 0.90 34.00
quote 4.20 0.00 0.00 15.20 19.60 1.00 29.00 quote 6.50 0.00 0.00 0.85 1.00 1.00
quote 5.47 0.00 0.00 14.30 18.80 4.00 30.00 quote 2.39 0.00 0.00 1.00 1.15 67.00
quote 3.40 0.00 0.00 15.20 16.10 11.00 31.00 quote 2.77 0.00 0.00 1.15 1.30 5.00
quote 11.60 0.00 0.00 14.50 15.30 6.00 32.00 quote 1.40 0.00 0.00 1.20 1.50 43.00
quote 8.20 0.00 0.00 11.70 16.10 3.00 33.00 quote 0.00 0.00 0.00 1.45 1.70
quote 0.00 0.00 0.00 11.40 14.90 34.00 quote 2.14 0.00 0.00 1.70 1.90 9.00
quote 6.78 0.00 0.00 12.10 12.60 18.00 35.00 quote 3.10 0.00 0.00 1.90 2.10 6.00
quote 7.50 0.00 0.00 11.50 11.80 13.00 36.00 quote 4.80 0.00 0.00 2.15 2.35 12.00
quote 7.48 0.00 0.00 10.60 11.10 52.00 37.00 quote 4.80 0.00 0.00 2.45 2.65 15.00
quote 7.05 0.00 0.00 9.90 10.70 10.00 38.00 quote 2.95 0.00 0.00 2.70 2.90 21.00
quote 4.71 0.00 0.00 9.10 9.70 2.00 39.00 quote 5.80 0.00 0.00 3.00 3.30 6.00
quote 9.40 0.00 0.00 8.60 9.00 9.00 40.00 quote 3.30 0.00 2.00 3.30 3.60 61.00
quote 7.50 0.00 0.00 8.00 8.40 7.00 41.00 quote 6.00 0.00 0.00 3.70 4.00 66.00
quote 5.55 0.15 3.00 5.70 6.00 40.00 45.00 quote 5.80 0.64 4.00 5.40 5.70 89.00
45.80 Current price as of 8/07/2020 04:00:01 PM
quote 3.60 -0.50 7.00 3.50 3.80 104.00 50.00 quote 8.60 0.00 0.00 8.20 8.50 3.00
quote 2.00 0.00 0.00 2.00 2.25 70.00 55.00 quote 0.00 0.00 0.00 11.50 12.00
quote 1.33 0.00 0.00 1.00 1.25 1.00 60.00 quote 0.00 0.00 0.00 15.70 17.60
quote 0.00 0.00 0.00 0.45 0.65 65.00 quote 0.00 0.00 0.00 18.10 22.60

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 43.70 0.00 0.00 42.20 43.40 1.00 3.00 quote 0.05 0.00 0.00 0.00 0.05 6.00
quote 0.00 0.00 0.00 40.20 41.40 5.00 quote 0.07 0.00 0.00 0.00 0.05 36.00
quote 32.82 0.00 0.00 37.20 38.40 12.00 8.00 quote 0.08 0.00 0.00 0.00 0.05 24.00
quote 31.25 0.00 0.00 35.20 36.40 10.00 10.00 quote 0.24 0.00 0.00 0.00 0.10 2,429
quote 16.40 0.00 0.00 32.20 33.50 1.00 13.00 quote 0.10 0.00 0.00 0.00 0.05 657.00
quote 26.16 0.00 0.00 30.20 31.50 2.00 15.00 quote 0.25 0.00 0.00 0.00 0.10 2,023
quote 25.20 0.00 0.00 26.90 28.80 19.00 18.00 quote 0.20 0.00 0.00 0.00 0.20 681.00
quote 7.69 0.00 0.00 24.90 27.00 6.00 20.00 quote 0.30 0.00 3.00 0.00 0.30 99.00
quote 19.03 0.00 0.00 21.70 24.40 3.00 23.00 quote 0.49 0.00 1.00 0.35 0.60 221.00
quote 21.95 0.00 0.00 19.60 22.70 22.00 25.00 quote 0.85 0.00 0.00 0.55 0.75 102.00
quote 13.80 0.00 0.00 17.20 20.00 45.00 28.00 quote 1.14 0.00 0.00 0.90 1.10 114.00
quote 16.10 0.00 0.00 16.50 17.10 1,145 30.00 quote 1.45 0.00 0.00 1.15 1.40 176.00
quote 10.60 0.00 0.00 13.90 14.60 83.00 33.00 quote 2.10 0.00 0.00 1.70 2.05 265.00
quote 12.96 0.00 0.00 12.30 13.00 301.00 35.00 quote 2.70 0.00 0.00 2.20 2.45 275.00
quote 10.50 0.00 0.00 10.90 11.50 91.00 37.00 quote 4.60 0.00 0.00 2.70 3.00 88.00
quote 10.60 0.00 0.00 8.80 9.50 876.00 40.00 quote 3.67 0.00 0.00 3.70 4.00 32.00
quote 7.87 0.69 7.00 7.60 8.30 9,111 42.00 quote 4.30 0.00 0.00 4.50 4.80 110.00
quote 6.60 0.00 0.00 6.00 6.40 842.00 45.00 quote 5.50 0.00 0.00 5.80 6.10 140.00
45.80 Current price as of 8/07/2020 04:00:01 PM
quote 5.30 0.37 2.00 5.10 5.40 70.00 47.00 quote 6.70 0.00 0.00 6.80 7.10 87.00
quote 3.95 0.00 0.00 3.90 4.20 1,055 50.00 quote 8.24 0.00 0.00 8.50 8.90 53.00
quote 2.45 0.00 1.00 2.15 2.65 1,077 55.00 quote 11.10 0.00 0.00 11.50 12.40 38.00
quote 1.35 -0.15 6.00 1.20 1.45 115.00 60.00 quote 42.10 0.00 0.00 15.70 17.00 2.00
quote 0.65 0.00 1.00 0.55 0.80 31.00 65.00 quote 47.00 0.00 0.00 19.30 22.60 61.00
quote 0.30 -0.15 1.00 0.25 0.40 83.00 70.00 quote 24.80 0.00 0.00 24.20 25.50 9.00

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 0.00 0.00 0.00 21.20 21.80 25.00 quote 1.45 0.00 0.00 1.05 1.20 2.00
quote 0.00 0.00 0.00 16.70 18.20 30.00 quote 0.00 0.00 0.00 1.85 2.15
quote 0.00 0.00 0.00 15.40 16.80 31.00 quote 0.00 0.00 0.00 2.10 2.30
quote 0.00 0.00 0.00 15.00 15.90 32.00 quote 0.00 0.00 0.00 2.30 2.70
quote 11.58 0.00 0.00 14.20 16.30 3.00 33.00 quote 2.60 0.00 0.00 2.55 2.75 1.00
quote 10.45 0.00 0.00 12.90 14.50 3.00 34.00 quote 3.40 0.00 0.00 2.80 3.10 10.00
quote 0.00 0.00 0.00 11.90 13.50 35.00 quote 0.00 0.00 0.00 3.10 3.30
quote 0.00 0.00 0.00 11.40 13.10 36.00 quote 0.00 0.00 0.00 3.40 3.70
quote 0.00 0.00 0.00 11.80 13.20 37.00 quote 0.00 0.00 0.00 3.70 4.00
quote 11.30 0.00 0.00 10.50 12.10 4.00 38.00 quote 4.30 0.00 0.00 4.00 4.30 1.00
quote 0.00 0.00 0.00 9.00 11.90 39.00 quote 0.00 0.00 0.00 4.40 4.70
quote 9.80 0.00 0.00 9.90 10.20 2.00 40.00 quote 0.00 0.00 0.00 4.70 5.10
quote 6.80 0.00 0.00 7.60 9.60 10.00 41.00 quote 5.50 0.00 0.00 5.10 5.50 6.00
quote 0.00 0.00 0.00 8.60 9.10 42.00 quote 7.90 0.00 0.00 5.60 5.90 3.00
quote 8.10 0.00 0.00 8.10 8.50 18.00 43.00 quote 6.24 0.00 0.00 6.00 6.30 1.00
quote 0.00 0.00 0.00 7.50 8.00 44.00 quote 0.00 0.00 0.00 6.50 6.80
quote 7.10 -0.10 1.00 7.10 7.50 6.00 45.00 quote 7.30 0.00 0.00 7.00 7.30 3.00
45.80 Current price as of 8/07/2020 04:00:01 PM
quote 0.00 0.00 0.00 6.60 6.90 46.00 quote 7.67 0.00 0.00 7.50 7.80 1.00
quote 0.00 0.00 0.00 6.10 6.40 47.00 quote 8.00 0.00 0.00 8.00 8.40 5.00
quote 0.00 0.00 0.00 5.70 6.00 48.00 quote 0.00 0.00 0.00 8.60 8.90
quote 0.00 0.00 0.00 4.80 5.10 50.00 quote 0.00 0.00 0.00 9.70 10.10
quote 3.98 0.00 0.00 3.10 3.40 12.00 55.00 quote 13.20 0.00 0.00 12.90 13.40 25.00
quote 0.00 0.00 0.00 1.90 2.20 60.00 quote 0.00 0.00 0.00 16.10 17.20
quote 1.20 0.00 1.00 1.10 1.35 65.00 quote 0.00 0.00 0.00 20.80 21.90

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 42.70 0.00 1.00 42.20 43.40 3.00 quote 0.35 0.00 0.00 0.00 0.25 2.00
quote 35.83 0.00 0.00 40.20 41.40 21.00 5.00 quote 0.51 0.00 0.00 0.00 0.50 13.00
quote 34.50 0.00 0.00 37.20 38.30 1.00 8.00 quote 0.95 0.00 0.00 0.00 0.95 999.00
quote 33.93 0.00 0.00 35.00 36.60 2.00 10.00 quote 0.80 0.00 0.00 0.00 1.30 313.00
quote 16.60 0.00 0.00 31.80 34.10 6.00 13.00 quote 1.25 0.00 0.00 0.05 1.85 5.00
quote 15.30 0.00 0.00 29.50 32.50 6.00 15.00 quote 1.00 0.00 1.00 1.05 1.30 51.00
quote 24.50 0.00 0.00 26.40 30.30 243.00 18.00 quote 1.75 0.00 0.00 1.45 1.80 720.00
quote 26.44 0.00 1.00 25.90 27.80 6.00 20.00 quote 2.12 0.00 0.00 1.75 2.25 47.00
quote 15.60 0.00 0.00 22.10 26.30 3.00 23.00 quote 7.80 0.00 0.00 2.45 2.85 10.00
quote 16.43 0.00 0.00 22.30 23.20 51.00 25.00 quote 4.20 0.00 0.00 2.85 3.30 30.00
quote 15.50 0.00 0.00 20.00 20.80 6.00 28.00 quote 9.20 0.00 0.00 3.80 4.10 20.00
quote 18.50 0.00 0.00 18.40 19.90 8.00 30.00 quote 4.70 0.00 0.00 4.20 4.80 111.00
quote 12.80 0.00 0.00 16.60 17.60 9.00 33.00 quote 6.30 0.00 0.00 5.10 5.80 14.00
quote 11.00 0.00 0.00 15.20 16.70 26.00 35.00 quote 8.10 0.00 0.00 5.90 6.50 105.00
quote 10.64 0.00 0.00 13.90 15.50 33.00 37.00 quote 9.00 0.00 0.00 6.50 7.30 22.00
quote 12.50 0.00 0.00 12.30 13.10 109.00 40.00 quote 8.50 0.00 0.00 7.60 8.80 44.00
quote 11.80 0.20 5.00 11.10 12.10 63.00 42.00 quote 11.30 0.00 0.00 8.90 9.50 24.00
quote 9.70 0.00 0.00 9.70 10.60 190.00 45.00 quote 10.30 0.00 1.00 9.90 11.20 7.00
45.80 Current price as of 8/07/2020 04:00:01 PM
quote 9.66 0.00 0.00 8.40 9.80 11.00 47.00 quote 26.50 0.00 0.00 10.60 12.10 8.00
quote 5.96 0.00 0.00 7.50 8.40 2,059 50.00 quote 18.60 0.00 0.00 13.00 14.30 35.00
quote 6.16 -0.35 1.00 5.70 6.50 26.00 55.00 quote 26.70 0.00 0.00 15.70 17.10 5.00
quote 4.63 1.03 1.00 4.30 5.20 68.00 60.00 quote 0.00 0.00 0.00 19.50 21.00
quote 2.50 0.00 0.00 3.20 4.20 11.00 65.00 quote 23.90 0.00 0.00 23.40 24.80 7.00
quote 2.56 0.09 2.00 2.25 3.10 165.00 70.00 quote 0.00 0.00 0.00 26.80 29.00
Link to MarketWatch's Slice.