Bulletin
Investor Alert

Alphabet Inc. Cl C

NAS: GOOG

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 27, 2020, 4:59 p.m.

/zigman2/quotes/205453964/composite

$

1,796.43

Change

+3.24 +0.18%

Volume

Volume 19,079

Quotes are delayed by 20 min

/zigman2/quotes/205453964/composite

Today's close

$ 1,771.43

$ 1,793.19

Change

+21.76 +1.23%

Day low

Day high

$1,772

$1,804

Open

52 week low

52 week high

$1,014

$1,818

Open

OPTION CHAIN FOR ALPHABET INC. CL C

In-the-money

December, 2020 Options

Hide
CALLS PUTS
Expires December 4, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 957.20 0.00 2.00 961.00 964.20 830.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 951.00 954.20 840.00 quote 0.00 0.00 0.00 0.00 0.75
quote 923.70 0.00 1.00 941.00 944.20 1.00 850.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 928.60 936.50 860.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 918.60 926.50 870.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 908.60 915.90 880.00 quote 0.00 0.00 0.00 0.00 0.75
quote 876.60 0.00 1.00 898.60 906.50 1.00 890.00 quote 0.00 0.00 0.00 0.00 0.75
quote 835.10 0.00 1.00 888.60 896.50 1.00 900.00 quote 0.50 0.00 0.00 0.00 0.75 1.00
quote 0.00 0.00 0.00 878.60 886.00 910.00 quote 0.00 0.00 0.00 0.00 0.75
quote 827.30 0.00 1.00 868.60 876.50 1.00 920.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 858.60 866.50 930.00 quote 0.00 0.00 0.00 0.00 0.75
quote 815.50 0.00 2.00 848.60 856.50 2.00 940.00 quote 0.00 0.00 0.00 0.00 0.75
quote 805.50 0.00 2.00 838.60 846.50 2.00 950.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 828.60 836.50 960.00 quote 0.45 0.00 0.00 0.00 0.75 1.00
quote 0.00 0.00 0.00 818.60 826.50 970.00 quote 0.00 0.00 0.00 0.00 0.75
quote 774.70 -8.80 2.00 808.60 816.50 3.00 980.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 798.70 806.40 990.00 quote 0.00 0.00 0.00 0.00 0.75
quote 793.00 0.00 2.00 788.70 796.50 1,000 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 778.70 786.50 1,010 quote 0.00 0.00 0.00 0.00 0.75
quote 710.10 0.00 1.00 768.70 776.40 1.00 1,020 quote 0.00 0.00 0.00 0.00 0.75
quote 736.90 11.40 1.00 758.70 766.40 4.00 1,030 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 748.70 756.50 1,040 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 738.70 746.50 1,050 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 728.70 736.40 1,060 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 718.70 726.40 1,070 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 709.00 716.50 1,080 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 699.00 706.50 1,090 quote 0.00 0.00 0.00 0.00 0.80
quote 658.70 3.60 1.00 689.00 696.40 1.00 1,100 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 678.70 686.50 1,110 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 668.70 676.40 1,120 quote 0.01 0.00 1.00 0.00 0.80 3.00
quote 0.00 0.00 0.00 658.70 666.50 1,130 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 648.70 656.50 1,140 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 638.70 646.50 1,150 quote 1.20 0.00 0.00 0.00 0.80 1.00
quote 569.97 -26.82 1.00 628.70 636.40 1.00 1,160 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 618.70 626.50 1,170 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 608.70 616.50 1,180 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 598.70 607.10 1,190 quote 0.00 0.00 0.00 0.00 0.80
quote 566.50 0.00 1.00 588.70 597.10 1.00 1,200 quote 6.25 0.00 0.00 0.00 0.80 1.00
quote 0.00 0.00 0.00 578.70 587.10 1,210 quote 0.00 0.00 0.00 0.00 0.80
quote 546.10 0.00 0.00 568.70 575.10 4.00 1,220 quote 0.00 0.00 0.00 0.00 0.80
quote 525.60 0.00 1.00 558.70 567.10 1.00 1,230 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 548.70 557.10 1,240 quote 0.00 0.00 0.00 0.00 0.80
quote 505.60 0.00 1.00 538.70 547.10 1.00 1,250 quote 3.30 0.00 0.00 0.00 0.80 18.00
quote 0.00 0.00 0.00 528.70 537.10 1,260 quote 0.00 0.00 0.00 0.00 0.80
quote 523.00 29.30 1.00 518.70 526.50 2.00 1,270 quote 6.40 0.00 0.00 0.00 0.80 7.00
quote 512.60 0.00 1.00 508.70 516.30 1,280 quote 12.70 0.00 0.00 0.00 0.80 8.00
quote 0.00 0.00 0.00 498.70 506.50 1,290 quote 16.00 0.00 0.00 0.00 0.80 1.00
quote 0.00 0.00 0.00 489.00 496.50 1,300 quote 0.05 -0.08 12.00 0.00 0.05 28.00
quote 0.00 0.00 0.00 478.70 486.50 1,310 quote 0.00 0.00 0.00 0.00 0.75
quote 437.30 0.00 0.00 468.70 475.80 1.00 1,320 quote 0.48 0.43 1.00 0.00 0.75 5.00
quote 0.00 0.00 0.00 458.70 466.50 1,330 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 448.70 456.00 1,340 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 438.70 446.50 1,350 quote 0.10 -0.90 11.00 0.00 0.10 13.00
quote 381.30 0.00 0.00 428.70 436.50 3.00 1,360 quote 11.70 0.00 0.00 0.00 0.75 1.00
quote 371.40 0.00 0.00 418.70 426.40 9.00 1,370 quote 0.45 0.00 1.00 0.00 0.75 2.00
quote 416.31 54.81 7.00 408.70 415.30 8.00 1,380 quote 1.66 0.00 0.00 0.00 0.75 1.00
quote 378.90 0.00 0.00 398.70 405.50 2.00 1,390 quote 0.50 0.00 0.00 0.00 0.75 2.00
quote 398.95 37.65 1.00 388.70 395.70 7.00 1,400 quote 0.19 -0.41 1.00 0.00 0.75 7.00
quote 0.00 0.00 0.00 378.70 385.90 1,410 quote 0.80 0.00 0.00 0.00 0.75 1.00
quote 343.70 0.00 0.00 368.70 376.00 10.00 1,420 quote 0.50 0.00 1.00 0.00 0.75 14.00
quote 342.97 -19.74 1.00 359.00 366.00 6.00 1,430 quote 0.20 -0.24 1.00 0.00 0.75 2.00
quote 324.38 7.28 3.00 349.00 355.90 5.00 1,440 quote 0.46 0.00 1.00 0.00 0.75 3.00
quote 281.20 0.00 0.00 339.00 346.00 1.00 1,450 quote 3.50 0.00 0.00 0.00 0.75 6.00
quote 318.10 0.00 0.00 334.00 340.90 5.00 1,455 quote 0.00 0.00 0.00 0.00 0.75
quote 302.30 0.00 0.00 329.00 335.90 8.00 1,460 quote 6.60 0.00 0.00 0.00 0.75 1.00
quote 283.60 0.00 0.00 324.00 330.80 4.00 1,465 quote 0.30 0.00 0.00 0.00 0.75 1.00
quote 263.50 -28.05 2.00 319.00 325.80 7.00 1,470 quote 6.10 0.00 0.00 0.00 0.75 2.00
quote 298.19 16.29 1.00 314.00 320.80 12.00 1,475 quote 0.70 0.00 8.00 0.00 0.75 21.00
quote 294.60 3.70 2.00 308.70 315.80 6.00 1,480 quote 0.58 -30.89 1.00 0.00 0.75 22.00
quote 247.10 -31.00 4.00 303.70 311.00 7.00 1,485 quote 0.00 0.00 0.00 0.00 0.75
quote 284.70 0.00 0.00 298.70 305.90 3.00 1,490 quote 5.56 0.00 0.00 0.00 0.75 3.00
quote 283.50 0.00 0.00 293.70 300.80 1.00 1,495 quote 0.80 0.00 1.00 0.00 0.75 1.00
quote 260.20 0.00 1.00 291.20 298.50 4.00 1,498 quote 0.75 0.00 10.00 0.00 0.75 10.00
quote 282.60 22.45 10.00 288.70 294.10 21.00 1,500 quote 0.15 -0.24 10.00 0.00 0.75 34.00
quote 231.30 -10.10 1.00 286.20 293.30 5.00 1,503 quote 0.00 0.00 0.00 0.00 0.75
quote 262.20 -6.80 2.00 283.70 290.90 5.00 1,505 quote 5.90 0.00 0.00 0.00 0.75 2.00
quote 226.00 -45.70 1.00 281.50 288.40 6.00 1,508 quote 0.00 0.00 0.00 0.00 0.75
quote 289.10 44.50 9.00 278.70 286.00 1.00 1,510 quote 1.30 0.30 1.00 0.00 0.75 25.00
quote 280.60 54.40 1.00 276.20 283.30 7.00 1,513 quote 0.00 0.00 0.00 0.00 0.75
quote 257.60 49.10 4.00 273.70 281.20 2.00 1,515 quote 3.40 0.00 0.00 0.00 0.75 2.00
quote 255.10 37.30 4.00 271.20 278.60 2.00 1,518 quote 6.39 0.00 0.00 0.00 0.75 1.00
quote 264.50 41.10 1.00 268.70 276.20 7.00 1,520 quote 1.20 0.00 0.00 0.00 0.80 26.00
quote 281.70 36.45 3.00 266.20 273.60 7.00 1,523 quote 0.35 -2.65 1.00 0.00 0.80 2.00
quote 241.30 2.70 1.00 263.70 271.30 14.00 1,525 quote 1.20 0.00 1.00 0.00 0.80 7.00
quote 229.00 -2.00 2.00 261.20 268.30 2.00 1,528 quote 0.00 0.00 0.00 0.00 0.80
quote 261.45 57.35 1.00 258.70 266.40 9.00 1,530 quote 5.85 0.00 0.00 0.00 0.80 27.00
quote 266.60 0.00 0.00 256.20 263.30 10.00 1,533 quote 0.00 0.00 0.00 0.00 0.80
quote 202.60 -54.18 1.00 253.80 260.90 12.00 1,535 quote 6.15 0.00 0.00 0.00 0.80 6.00
quote 247.30 45.50 1.00 251.30 258.30 2.00 1,538 quote 1.40 0.00 0.00 0.00 0.85 1.00
quote 204.50 -48.90 2.00 248.80 256.10 3.00 1,540 quote 0.45 0.00 1.00 0.00 0.85 3.00
quote 222.50 0.00 1.00 246.30 253.20 1.00 1,543 quote 29.90 0.00 0.00 0.00 0.85 2.00
quote 213.80 36.90 4.00 243.80 250.90 8.00 1,545 quote 37.40 0.00 0.00 0.00 0.85 3.00
quote 194.20 -12.10 2.00 241.30 248.40 3.00 1,548 quote 1.09 0.00 22.00 0.00 0.85 22.00
quote 236.50 25.20 9.00 238.80 245.80 30.00 1,550 quote 0.50 -1.00 5.00 0.00 0.90 49.00
quote 204.30 26.90 5.00 233.80 241.30 11.00 1,555 quote 0.60 -1.00 4.00 0.00 0.90 15.00
quote 173.20 -36.20 1.00 228.90 235.90 31.00 1,560 quote 0.65 -0.75 9.00 0.00 0.95 24.00
quote 201.10 30.00 1.00 223.90 231.00 8.00 1,565 quote 2.15 0.00 0.00 0.00 0.95 7.00
quote 214.90 10.70 3.00 218.90 225.80 6.00 1,570 quote 0.70 -0.60 10.00 0.00 1.00 12.00
quote 197.70 13.50 4.00 214.00 220.70 19.00 1,575 quote 0.50 -0.80 20.00 0.00 1.00 29.00
quote 208.50 26.30 2.00 209.00 216.10 3.00 1,580 quote 0.55 -0.20 20.00 0.00 1.05 28.00
quote 181.36 2.36 10.00 204.00 211.20 12.00 1,585 quote 1.45 -0.95 2.00 0.00 1.10 5.00
quote 176.40 -29.56 1.00 199.10 205.40 2.00 1,590 quote 0.25 -2.75 10.00 0.00 1.15 24.00
quote 179.60 12.40 5.00 194.10 200.50 8.00 1,595 quote 2.10 -0.46 5.00 0.00 1.15 29.00
quote 184.30 14.30 2.00 189.20 197.50 23.00 1,600 quote 0.50 0.14 14.00 0.00 1.20 52.00
quote 161.70 84.90 3.00 184.20 192.60 6.00 1,605 quote 1.00 0.00 9.00 0.15 1.25 35.00
quote 156.80 18.15 3.00 179.20 187.60 5.00 1,610 quote 0.49 -2.19 4.00 0.00 1.30 12.00
quote 149.10 -11.00 1.00 174.30 182.70 5.00 1,615 quote 1.60 -1.60 7.00 0.00 1.30 10.00
quote 119.95 -46.45 4.00 169.70 177.70 7.00 1,620 quote 0.59 -0.36 4.00 0.25 1.30 35.00
quote 148.40 46.20 2.00 164.40 171.10 8.00 1,625 quote 0.35 -1.15 2.00 0.25 1.35 38.00
quote 166.92 26.72 10.00 159.50 166.40 10.00 1,630 quote 0.50 -0.40 1.00 0.00 1.50 39.00
quote 164.63 38.83 11.00 154.60 161.40 4.00 1,635 quote 1.15 -3.69 1.00 0.10 1.45 15.00
quote 135.40 6.50 1.00 149.60 156.30 4.00 1,640 quote 0.49 -0.66 3.00 0.15 1.65 47.00
quote 75.00 0.00 0.00 144.70 151.50 6.00 1,645 quote 0.70 -0.65 1.00 0.25 1.60 59.00
quote 137.50 17.45 6.00 139.80 146.60 21.00 1,650 quote 1.00 -0.46 173.00 0.30 1.00 154.00
quote 120.90 53.16 2.00 134.90 141.80 3.00 1,655 quote 1.00 -1.95 7.00 0.40 1.95 68.00
quote 126.50 42.60 1.00 130.00 136.90 13.00 1,660 quote 0.90 -0.95 165.00 0.50 1.85 53.00
quote 120.88 9.48 4.00 125.10 131.90 6.00 1,665 quote 1.05 -1.30 2.00 0.50 2.00 34.00
quote 121.73 15.03 1.00 120.30 126.90 8.00 1,670 quote 1.35 -1.02 5.00 0.75 2.20 59.00
quote 118.82 27.87 2.00 115.40 122.20 6.00 1,675 quote 1.34 -1.12 11.00 0.80 1.75 55.00
quote 89.05 -5.35 1.00 110.60 118.80 11.00 1,680 quote 1.85 -1.12 14.00 1.00 1.90 135.00
quote 104.30 24.10 1.00 105.80 111.50 6.00 1,685 quote 1.67 -1.83 45.00 1.30 2.05 24.00
quote 107.90 26.44 4.00 101.00 109.20 8.00 1,690 quote 1.45 -2.65 14.00 1.50 2.35 62.00
quote 105.40 59.10 2.00 96.30 103.80 2.00 1,695 quote 2.37 -2.23 38.00 1.60 2.65 41.00
quote 105.40 28.79 16.00 91.60 97.80 18.00 1,700 quote 2.80 -2.40 55.00 2.05 2.90 84.00
quote 72.60 24.10 6.00 86.90 92.70 7.00 1,705 quote 3.97 -1.73 1.00 2.15 3.40 14.00
quote 64.50 24.60 2.00 82.30 88.00 7.00 1,710 quote 3.62 -2.43 36.00 2.85 3.80 34.00
quote 73.90 25.20 1.00 79.60 83.40 10.00 1,715 quote 4.35 -2.95 10.00 3.40 4.40 27.00
quote 69.55 5.25 12.00 73.30 79.40 15.00 1,720 quote 4.90 -3.46 31.00 3.20 4.90 73.00
quote 77.50 17.50 5.00 71.20 76.40 19.00 1,725 quote 5.40 -3.76 42.00 4.40 5.30 56.00
quote 62.75 14.65 11.00 64.50 72.20 29.00 1,730 quote 6.70 -3.95 20.00 4.90 6.20 48.00
quote 51.00 20.80 8.00 62.40 68.60 3.00 1,733 quote 11.10 -3.70 105.00 4.60 6.70 77.00
quote 60.00 6.55 1.00 62.50 65.80 7.00 1,735 quote 8.43 -3.37 24.00 5.80 7.00 19.00
quote 50.20 2.70 3.00 58.20 64.90 11.00 1,738 quote 7.60 -4.10 16.00 5.40 7.50 18.00
quote 53.35 5.25 11.00 56.20 61.50 36.00 1,740 quote 8.10 -5.23 21.00 6.10 7.90 53.00
quote 45.80 11.00 2.00 54.20 59.00 7.00 1,743 quote 7.00 -10.40 7.00 6.20 8.40 6.00
quote 53.78 9.78 2.00 52.20 57.50 19.00 1,745 quote 9.80 -4.66 15.00 6.30 8.90 18.00
quote 54.50 20.20 5.00 50.60 55.00 18.00 1,748 quote 9.60 -5.20 10.00 7.20 9.40 23.00
quote 47.20 7.25 23.00 50.60 53.30 35.00 1,750 quote 9.00 -6.50 105.00 8.60 9.90 80.00
quote 49.10 18.50 1.00 46.80 52.20 12.00 1,753 quote 9.43 -14.27 8.00 8.30 10.50 13.00
quote 36.20 15.26 10.00 44.50 50.20 12.00 1,755 quote 10.73 -6.77 24.00 8.70 11.20 23.00
quote 47.70 13.30 14.00 43.10 47.10 16.00 1,758 quote 12.00 -7.13 13.00 9.70 11.90 19.00
quote 50.25 15.40 11.00 43.30 46.60 71.00 1,760 quote 14.96 -5.14 102.00 11.10 12.60 30.00
quote 41.37 8.32 12.00 41.40 44.60 26.00 1,763 quote 13.82 -5.92 30.00 11.60 13.40 15.00
quote 36.75 5.15 17.00 37.90 43.10 22.00 1,765 quote 15.00 -6.18 17.00 12.10 13.80 56.00
quote 27.90 1.49 7.00 36.10 41.00 17.00 1,768 quote 12.00 -11.55 15.00 11.90 14.90 16.00
quote 39.50 12.00 85.00 36.30 38.50 51.00 1,770 quote 14.80 -10.25 78.00 13.90 15.70 26.00
quote 40.35 14.85 16.00 32.90 37.40 8.00 1,773 quote 14.40 -10.90 7.00 13.70 17.20 30.00
quote 31.36 7.21 33.00 31.30 35.10 52.00 1,775 quote 14.98 -12.31 34.00 14.40 17.60 24.00
quote 28.91 4.11 9.00 29.80 33.60 24.00 1,778 quote 16.00 -11.55 27.00 15.40 18.40 12.00
quote 28.08 4.08 39.00 28.40 31.80 69.00 1,780 quote 20.20 -8.65 46.00 16.40 18.90 37.00
quote 26.50 5.70 17.00 26.80 30.80 5.00 1,783 quote 23.70 -6.40 5.00 17.20 20.60 8.00
quote 27.50 8.88 438.00 27.50 28.90 50.00 1,785 quote 21.00 -9.70 48.00 19.00 22.10 12.00
quote 26.70 7.67 33.00 24.10 28.50 4.00 1,788 quote 24.28 -8.62 33.00 19.30 22.50
quote 24.00 4.80 90.00 22.90 25.90 90.00 1,790 quote 23.00 -11.70 54.00 21.10 22.90 4.00
1,793 Current price as of 11/27/2020 01:00:00 PM
quote 21.76 5.66 57.00 21.50 23.20 39.00 1,795 quote 26.10 -11.30 59.00 22.70 25.70 2.00
quote 19.70 5.70 278.00 18.20 20.70 251.00 1,800 quote 28.50 -11.90 125.00 25.40 29.50 23.00
quote 17.70 5.95 783.00 15.80 19.30 41.00 1,805 quote 25.40 -18.50 14.00 27.90 32.00 23.00
quote 13.90 3.87 92.00 13.80 16.50 67.00 1,810 quote 32.50 -14.90 1.00 30.90 35.60 18.00
quote 13.10 4.10 18.00 12.00 14.60 55.00 1,815 quote 30.23 -30.29 18.00 33.70 38.70 1.00
quote 12.30 4.20 180.00 11.10 12.80 102.00 1,820 quote 33.00 -20.00 19.00 36.80 42.10 290.00
quote 10.44 3.44 148.00 10.20 11.10 33.00 1,825 quote 41.50 -54.41 2.00 40.20 45.70 1.00
quote 9.20 2.90 586.00 8.00 9.60 47.00 1,830 quote 101.80 -0.60 6.00 43.30 49.30 5.00
quote 7.90 1.70 12.00 6.50 8.20 29.00 1,835 quote 47.20 -57.80 20.00 47.50 53.20 1.00
quote 6.90 1.95 785.00 5.40 7.40 69.00 1,840 quote 64.00 -13.30 1.00 51.40 57.00 6.00
quote 5.10 1.55 545.00 4.20 5.40 197.00 1,850 quote 68.80 -17.60 8.00 58.90 65.50 1.00
quote 3.40 0.45 319.00 2.65 4.30 68.00 1,860 quote 68.74 -20.16 29.00 67.50 74.30 3.00
quote 2.50 0.40 63.00 2.25 3.30 43.00 1,870 quote 87.10 -52.30 3.00 75.90 83.40 9.00
quote 2.00 -0.05 37.00 1.60 2.65 47.00 1,880 quote 85.91 -41.19 12.00 85.20 92.70 2.00
quote 0.80 -0.60 19.00 0.80 1.80 30.00 1,890 quote 116.60 -42.70 1.00 94.70 102.40 6.00
quote 1.15 -0.10 160.00 1.00 1.40 32.00 1,900 quote 170.80 43.30 1.00 104.30 112.10 5.00
quote 0.72 -0.32 2.00 0.25 1.70 24.00 1,910 quote 177.40 0.00 3.00 116.60 121.80 3.00
quote 0.70 -0.10 17.00 0.10 1.60 22.00 1,920 quote 182.20 -7.40 2.00 123.80 131.70 5.00
quote 0.70 0.35 208.00 0.00 1.15 29.00 1,930 quote 200.10 8.90 2.00 133.70 141.60 4.00
quote 0.69 -5.76 187.00 0.00 1.45 1.00 1,940 quote 161.30 0.00 0.00 143.60 152.00 4.00
quote 0.50 -0.18 4.00 0.30 1.40 132.00 1,950 quote 150.42 -65.78 3.00 153.50 161.40
quote 0.98 0.00 0.00 0.10 1.25 5.00 1,960 quote 215.20 11.80 2.00 163.50 171.30 2.00
quote 1.00 0.00 0.00 0.05 1.20 6.00 1,970 quote 199.40 17.40 1.00 173.40 181.30 1.00
quote 0.85 0.00 0.00 0.05 1.15 5.00 1,980 quote 181.10 -46.30 1.00 183.40 191.30 2.00
quote 1.00 0.00 1.00 0.05 1.20 5.00 1,990 quote 207.70 -19.60 1.00 193.30 201.10 2.00
quote 0.58 0.03 4.00 0.30 0.60 32.00 2,000 quote 266.00 16.90 4.00 203.30 211.20 3.00
quote 0.95 0.00 0.00 0.00 1.10 37.00 2,010 quote 279.30 0.00 1.00 213.30 221.20 1.00
quote 0.35 -0.18 18.00 0.00 0.55 144.00 2,020 quote 0.00 0.00 0.00 223.20 231.10
quote 1.55 0.00 0.00 0.00 1.05 10.00 2,030 quote 294.60 0.00 1.00 233.20 241.10 1.00
quote 1.81 0.00 0.00 0.00 1.05 70.00 2,040 quote 288.70 0.00 4.00 243.20 251.10 3.00
quote 0.24 -0.21 1.00 0.15 0.75 42.00 2,050 quote 254.40 -58.60 3.00 253.20 261.10 1.00
quote 0.00 0.00 0.00 0.00 1.00 2,060 quote 309.10 0.00 3.00 263.10 271.10 3.00
quote 0.00 0.00 0.00 0.00 1.00 2,070 quote 319.20 12.30 1.00 273.10 281.00 1.00
quote 0.00 0.00 0.00 0.00 0.95 2,080 quote 319.00 0.00 1.00 283.40 291.00 1.00
quote 1.28 0.00 0.00 0.00 0.95 191.00 2,090 quote 326.30 -2.70 1.00 293.10 301.00 1.00
quote 0.33 -0.22 1.00 0.00 0.95 266.00 2,100 quote 324.70 0.00 0.00 303.10 311.00 1.00
quote 0.00 0.00 0.00 0.00 0.95 2,110 quote 328.60 0.00 0.00 313.10 321.00 3.00
quote 0.40 0.00 1.00 0.00 0.90 1.00 2,120 quote 0.00 0.00 0.00 323.60 331.00
quote 0.00 0.00 0.00 0.00 0.90 2,130 quote 0.00 0.00 0.00 333.00 341.00
quote 0.00 0.00 0.00 0.00 0.90 2,140 quote 0.00 0.00 0.00 343.00 351.00
quote 0.50 0.05 3.00 0.00 0.50 1.00 2,150 quote 0.00 0.00 0.00 353.00 360.80
quote 0.00 0.00 0.00 0.00 0.90 2,160 quote 0.00 0.00 0.00 363.00 370.90
quote 0.00 0.00 0.00 0.00 0.85 2,170 quote 0.00 0.00 0.00 373.00 380.60
quote 0.70 0.00 0.00 0.00 0.80 2.00 2,180 quote 0.00 0.00 0.00 383.00 390.30
quote 0.00 0.00 0.00 0.00 0.80 2,190 quote 0.00 0.00 0.00 393.00 400.00
quote 0.00 0.00 0.00 0.00 0.80 2,200 quote 476.60 37.30 1.00 403.00 410.00 1.00
quote 0.00 0.00 0.00 0.00 0.80 2,210 quote 477.30 0.00 1.00 413.00 419.80 1.00
quote 0.00 0.00 0.00 0.00 0.80 2,220 quote 0.00 0.00 0.00 423.00 429.60
quote 0.00 0.00 0.00 0.00 0.80 2,230 quote 0.00 0.00 0.00 433.00 440.90
quote 0.75 0.00 0.00 0.00 0.80 2.00 2,240 quote 0.00 0.00 0.00 443.00 450.90
quote 0.00 0.00 0.00 0.00 0.75 2,250 quote 0.00 0.00 0.00 453.00 460.90
quote 0.55 0.00 0.00 0.00 0.75 2.00 2,260 quote 527.00 2.90 1.00 463.00 469.60 5.00
quote 0.10 -0.10 10.00 0.00 0.20 30.00 2,270 quote 532.10 7.40 1.00 473.00 479.60 5.00
quote 0.25 0.00 0.00 0.00 0.20 10.00 2,280 quote 0.00 0.00 0.00 483.00 490.90
quote 0.00 0.00 0.00 0.00 0.75 2,300 quote 569.90 0.00 2.00 502.90 510.90
quote 0.00 0.00 0.00 0.00 0.75 2,350 quote 613.50 -15.20 1.00 552.90 559.70
quote 0.00 0.00 0.00 0.00 0.05 2,400 quote 678.70 0.00 5.00 602.90 610.90
quote 0.00 0.00 0.00 0.00 0.70 2,450 quote 0.00 0.00 0.00 652.90 659.60
quote 0.00 0.00 0.00 0.00 0.70 2,500 quote 742.20 0.00 2.00 702.90 709.70
quote 0.05 0.00 0.00 0.00 0.05 10.00 2,550 quote 0.00 0.00 0.00 755.70 759.10
quote 0.00 0.00 0.00 0.00 0.70 2,600 quote 0.00 0.00 0.00 805.70 809.10
quote 0.00 0.00 0.00 0.00 0.05 2,650 quote 0.00 0.00 0.00 855.70 859.10
CALLS PUTS
Expires December 11, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 898.90 907.10 890.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 888.80 897.10 900.00 quote 0.05 0.00 0.00 0.00 0.75 23.00
quote 0.00 0.00 0.00 878.80 887.10 910.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 869.00 877.10 920.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 858.80 867.10 930.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 848.80 857.10 940.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 838.80 847.10 950.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 828.80 837.10 960.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 819.00 827.10 970.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 808.80 817.10 980.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 799.00 807.10 990.00 quote 0.00 0.00 0.00 0.00 0.75
quote 745.20 0.00 1.00 788.90 797.10 1.00 1,000 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 778.80 787.10 1,010 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 768.80 777.10 1,020 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 758.80 767.10 1,030 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 749.20 757.10 1,040 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 739.20 747.10 1,050 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 729.30 737.10 1,060 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 719.20 727.10 1,070 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 709.20 717.10 1,080 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 699.20 707.10 1,090 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 689.20 697.10 1,100 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 679.20 687.10 1,110 quote 0.00 0.00 0.00 0.00 0.70
quote 644.20 0.00 0.00 669.20 677.10 9.00 1,120 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 659.20 667.10 1,130 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 649.20 657.10 1,140 quote 0.00 0.00 0.00 0.00 0.70
quote 614.50 0.00 0.00 639.10 647.10 1.00 1,150 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 629.10 637.10 1,160 quote 0.00 0.00 0.00 0.00 0.70
quote 594.90 0.00 0.00 619.10 627.10 1.00 1,170 quote 0.00 0.00 0.00 0.00 0.70
quote 600.12 0.00 0.00 609.10 617.10 1.00 1,180 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 599.10 607.10 1,190 quote 0.00 0.00 0.00 0.00 0.65
quote 575.20 -11.00 1.00 589.10 597.00 2.00 1,200 quote 0.65 0.00 0.00 0.00 0.65 1.00
quote 544.20 0.00 0.00 579.10 587.00 2.00 1,210 quote 0.00 0.00 0.00 0.00 0.65
quote 574.30 0.00 0.00 569.10 577.00 1.00 1,220 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 559.10 567.00 1,230 quote 0.00 0.00 0.00 0.00 0.65
quote 514.30 0.00 0.00 549.10 557.00 1.00 1,240 quote 0.00 0.00 0.00 0.00 0.65
quote 508.50 0.00 0.00 539.10 547.00 1.00 1,250 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 528.80 537.10 1,260 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 518.80 527.10 1,270 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 508.80 517.10 1,280 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 498.80 507.10 1,290 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 488.80 497.10 1,300 quote 5.50 0.00 0.00 0.00 0.65 20.00
quote 421.30 0.00 0.00 478.80 487.10 2.00 1,310 quote 0.00 0.00 0.00 0.00 0.65
quote 430.80 0.00 0.00 468.80 477.10 1.00 1,320 quote 0.53 0.00 1.00 0.00 0.65
quote 401.50 0.00 0.00 458.80 467.10 2.00 1,330 quote 0.73 0.00 0.00 0.00 0.65 1.00
quote 411.00 0.00 0.00 448.80 457.10 5.00 1,340 quote 1.60 0.00 0.00 0.00 0.65 1.00
quote 0.00 0.00 0.00 438.80 447.10 1,350 quote 0.00 0.00 0.00 0.00 0.65
quote 373.70 0.00 0.00 428.80 437.10 2.00 1,360 quote 0.00 0.00 0.00 0.00 0.65
quote 381.30 0.00 0.00 418.80 427.10 2.00 1,370 quote 0.00 0.00 0.00 0.00 0.65
quote 395.10 0.00 0.00 408.80 417.10 12.00 1,380 quote 0.00 0.00 0.00 0.00 0.65
quote 385.20 0.00 0.00 398.80 407.10 6.00 1,390 quote 1.90 0.00 0.00 0.00 0.65 14.00
quote 0.00 0.00 0.00 388.80 397.10 1,400 quote 0.35 -0.97 1.00 0.00 0.65 3.00
quote 0.00 0.00 0.00 383.80 392.10 1,405 quote 0.00 0.00 0.00 0.00 0.65
quote 358.00 0.00 0.00 378.80 387.10 2.00 1,410 quote 0.00 0.00 0.00 0.00 0.65
quote 329.10 -11.10 2.00 373.90 382.10 5.00 1,415 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 368.90 377.10 1,420 quote 0.00 0.00 0.00 0.00 0.70
quote 330.30 0.00 2.00 363.90 372.10 2.00 1,425 quote 0.00 0.00 0.00 0.00 0.70
quote 335.60 0.00 0.00 358.90 367.10 7.00 1,430 quote 0.75 0.00 0.00 0.00 0.75 2.00
quote 336.20 0.00 0.00 353.90 362.20 5.00 1,435 quote 3.20 0.00 0.00 0.00 0.75 6.00
quote 324.50 0.00 0.00 349.00 357.20 2.00 1,440 quote 0.23 0.00 1.00 0.00 0.80 1.00
quote 329.10 0.00 0.00 344.00 352.20 1.00 1,445 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 339.00 347.20 1,450 quote 1.00 -0.50 1.00 0.00 0.80 5.00
quote 301.10 0.00 0.00 334.00 342.30 1.00 1,455 quote 1.80 0.00 0.00 0.00 0.85 3.00
quote 296.30 0.00 4.00 329.00 337.30 4.00 1,460 quote 5.68 0.00 0.00 0.00 0.85 5.00
quote 0.00 0.00 0.00 324.10 332.30 1,465 quote 41.84 0.00 0.00 0.00 0.90 1.00
quote 0.00 0.00 0.00 319.10 327.30 1,470 quote 5.00 0.00 0.00 0.00 0.90 2.00
quote 307.60 0.00 0.00 314.10 322.40 2.00 1,475 quote 0.00 0.00 0.00 0.00 0.95
quote 302.70 0.00 2.00 309.20 317.40 2.00 1,480 quote 0.00 0.00 0.00 0.00 1.00
quote 279.60 0.00 1.00 304.20 312.40 1.00 1,485 quote 0.00 0.00 0.00 0.00 1.00
quote 283.58 0.00 1.00 299.20 307.40 1.00 1,490 quote 0.67 -3.33 1.00 0.00 1.05 4.00
quote 0.00 0.00 0.00 294.30 302.50 1,495 quote 2.10 0.00 2.00 0.00 1.05 2.00
quote 0.00 0.00 0.00 291.90 300.00 1,498 quote 0.00 0.00 0.00 0.00 1.10
quote 0.00 0.00 0.00 289.30 297.50 1,500 quote 0.63 -1.17 216.00 0.05 1.10 260.00
quote 263.40 0.00 0.00 286.80 295.00 1.00 1,503 quote 0.00 0.00 0.00 0.00 1.15
quote 242.60 -14.30 1.00 284.30 292.50 2.00 1,505 quote 0.00 0.00 0.00 0.00 1.15
quote 0.00 0.00 0.00 281.90 290.10 1,508 quote 2.30 0.00 2.00 0.00 1.15 1.00
quote 247.70 0.00 0.00 279.40 287.60 4.00 1,510 quote 2.40 -1.30 3.00 0.00 1.20 47.00
quote 270.60 0.00 0.00 276.90 285.10 1.00 1,513 quote 0.00 0.00 0.00 0.00 1.20
quote 0.00 0.00 0.00 274.40 282.60 1,515 quote 0.70 -1.60 1.00 0.00 1.20 2.00
quote 230.50 0.00 1.00 271.90 280.10 1.00 1,518 quote 0.00 0.00 0.00 0.00 1.25
quote 260.65 133.50 10.00 269.50 277.70 12.00 1,520 quote 0.95 -3.11 2.00 0.00 1.25 25.00
quote 255.30 0.00 0.00 267.30 275.20 1.00 1,523 quote 0.00 0.00 0.00 0.00 1.30
quote 250.48 0.00 3.00 264.80 272.70 4.00 1,525 quote 0.00 0.00 0.00 0.00 1.30
quote 257.10 0.00 1.00 262.30 270.20 1,528 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 259.90 267.70 1,530 quote 4.70 0.00 0.00 0.05 1.35 1.00
quote 0.00 0.00 0.00 257.40 265.30 1,533 quote 8.00 0.00 0.00 0.05 1.40 1.00
quote 249.60 0.00 1.00 254.60 262.80 1,535 quote 2.90 0.00 0.00 0.10 1.40 2.00
quote 0.00 0.00 0.00 252.10 260.30 1,538 quote 0.00 0.00 0.00 0.10 1.40
quote 212.25 -10.75 19.00 251.70 257.80 11.00 1,540 quote 0.45 -0.95 1.00 0.25 1.45 7.00
quote 223.70 0.00 3.00 247.20 255.40 3.00 1,543 quote 3.50 0.00 0.00 0.15 1.45 3.00
quote 0.00 0.00 0.00 244.70 252.90 1,545 quote 0.00 0.00 0.00 0.20 1.50
quote 237.00 0.00 2.00 242.20 250.40 1,548 quote 0.00 0.00 0.00 0.20 1.55
quote 211.30 0.00 0.00 239.80 247.90 6.00 1,550 quote 0.38 -1.92 7.00 0.25 1.55 39.00
quote 0.00 0.00 0.00 235.10 243.00 1,555 quote 3.40 -0.60 2.00 0.30 1.60 3.00
quote 224.70 25.30 1.00 229.90 238.00 1.00 1,560 quote 0.48 -1.22 5.00 0.35 1.70 24.00
quote 0.00 0.00 0.00 224.90 233.10 1,565 quote 1.80 -2.70 1.00 0.40 1.75 1.00
quote 221.10 26.80 1.00 220.30 227.70 1.00 1,570 quote 2.05 -0.05 1.00 0.45 1.80 2.00
quote 218.30 38.60 3.00 215.10 222.80 1.00 1,575 quote 3.20 -1.90 2.00 0.55 1.90 16.00
quote 152.50 0.00 1.00 210.20 218.30 1.00 1,580 quote 2.50 -12.50 3.00 0.60 2.00 4.00
quote 215.60 12.40 2.00 205.20 213.40 5.00 1,585 quote 4.00 -1.45 1.00 0.70 2.05 5.00
quote 192.50 0.00 0.00 200.60 208.50 3.00 1,590 quote 2.05 -4.45 1.00 0.70 2.15 8.00
quote 166.60 0.00 0.00 195.40 203.60 2.00 1,595 quote 6.10 0.30 1.00 0.75 2.25 5.00
quote 171.19 -4.46 4.00 190.50 198.70 82.00 1,600 quote 1.69 -1.71 8.00 0.85 2.35 25.00
quote 165.00 0.00 1.00 186.00 193.80 1.00 1,605 quote 4.00 -3.90 7.00 0.95 2.45 10.00
quote 194.60 0.00 1.00 180.80 188.90 1,610 quote 2.87 -2.63 1.00 1.10 2.55 10.00
quote 157.70 0.00 0.00 175.90 184.00 2.00 1,615 quote 6.80 -1.60 9.00 1.50 2.05 12.00
quote 131.00 0.00 0.00 171.40 179.10 1.00 1,620 quote 1.92 -1.43 1.00 1.35 2.85 14.00
quote 161.80 20.55 1.00 166.20 174.30 2.00 1,625 quote 3.52 -3.48 1.00 1.50 3.00 57.00
quote 123.00 -29.17 1.00 161.40 169.40 1.00 1,630 quote 1.91 -6.59 2.00 1.65 3.20 20.00
quote 152.20 64.82 1.00 156.60 164.60 1.00 1,635 quote 2.95 -3.15 2.00 1.75 3.30 12.00
quote 149.50 63.50 2.00 152.30 159.80 1.00 1,640 quote 2.55 -2.99 10.00 2.00 3.60 12.00
quote 0.00 0.00 0.00 147.50 155.00 1,645 quote 3.50 -1.26 1.00 2.15 3.30 9.00
quote 105.00 -14.25 13.00 144.60 150.20 13.00 1,650 quote 2.96 -2.24 8.00 2.80 4.20 64.00
quote 120.10 -21.23 2.00 138.00 145.50 1.00 1,655 quote 5.57 -2.69 1.00 2.70 3.90 17.00
quote 133.70 0.00 0.00 133.00 140.80 1.00 1,660 quote 4.60 -2.53 4.00 2.95 4.20 18.00
quote 113.30 0.00 2.00 128.20 136.10 5.00 1,665 quote 5.00 -2.73 4.00 3.10 4.60 35.00
quote 111.80 0.00 0.00 123.60 131.40 16.00 1,670 quote 9.58 -7.02 1.00 3.50 5.00 22.00
quote 0.00 0.00 0.00 119.50 126.80 1,675 quote 4.70 -12.50 3.00 3.90 5.40 28.00
quote 100.39 0.00 1.00 114.90 121.70 3.00 1,680 quote 5.29 -3.26 2.00 4.30 5.80 25.00
quote 112.00 34.30 3.00 110.40 117.20 1.00 1,685 quote 7.50 -3.74 2.00 4.70 6.40 16.00
quote 65.02 -37.42 1.00 107.10 112.60 3.00 1,690 quote 5.90 -8.50 11.00 5.20 6.90 12.00
quote 0.00 0.00 0.00 102.60 108.20 1,695 quote 6.90 -4.32 5.00 5.80 7.60 12.00
quote 77.37 -17.22 1.00 98.30 103.30 19.00 1,700 quote 8.12 -4.05 12.00 6.40 8.20 45.00
quote 105.60 0.00 0.00 93.90 99.50 1.00 1,705 quote 10.40 -6.09 3.00 7.00 9.00 27.00
quote 53.40 0.00 13.00 89.70 95.30 7.00 1,710 quote 9.80 -7.40 1.00 7.60 9.80 28.00
quote 68.55 0.00 0.00 85.40 91.10 1.00 1,715 quote 18.20 -0.40 2.00 8.60 10.70 17.00
quote 80.70 31.70 1.00 81.00 87.00 19.00 1,720 quote 11.00 -5.92 2.00 9.40 11.60 20.00
quote 82.94 15.54 1.00 77.20 82.90 12.00 1,725 quote 10.80 -10.10 71.00 10.40 13.20 17.00
quote 71.90 37.11 1.00 72.90 78.80 27.00 1,730 quote 13.17 -6.51 14.00 11.40 13.70 16.00
quote 70.10 30.50 2.00 70.90 76.70 1.00 1,733 quote 12.20 -12.00 25.00 11.70 15.00 12.00
quote 43.01 1.51 4.00 69.00 75.00 5.00 1,735 quote 14.34 -10.46 5.00 12.50 15.60 15.00
quote 43.60 -28.20 2.00 67.10 73.30 3.00 1,738 quote 15.14 -10.06 1.00 12.90 16.20 15.00
quote 63.57 12.27 5.00 65.30 69.90 6.00 1,740 quote 15.50 -7.43 2.00 13.70 16.90 22.00
quote 58.40 12.60 1.00 63.40 69.70 2.00 1,743 quote 18.90 -9.90 3.00 14.10 17.60 1.00
quote 58.90 10.60 1.00 61.60 67.50 7.00 1,745 quote 16.70 -7.85 8.00 14.90 18.30 14.00
quote 42.50 5.80 5.00 59.90 64.80 5.00 1,748 quote 16.50 -9.23 8.00 15.40 19.00 3.00
quote 56.35 5.30 3.00 58.10 63.60 33.00 1,750 quote 20.30 -6.25 22.00 16.30 19.80 59.00
quote 46.98 10.38 1.00 56.40 61.20 11.00 1,753 quote 21.80 -10.20 3.00 16.80 20.60 1.00
quote 54.20 17.08 1.00 54.80 58.90 9.00 1,755 quote 18.60 -15.20 9.00 17.70 21.40 18.00
quote 50.90 9.40 6.00 53.00 58.90 3.00 1,758 quote 21.00 -6.70 2.00 18.30 21.40 7.00
quote 50.30 13.69 1.00 51.50 55.30 12.00 1,760 quote 21.80 -10.20 3.00 19.30 22.30 6.00
quote 53.73 11.43 2.00 49.70 53.80 7.00 1,763 quote 25.30 -11.91 6.00 19.90 23.00 11.00
quote 47.80 6.70 3.00 48.20 52.20 16.00 1,765 quote 21.50 -11.40 9.00 20.90 23.90 19.00
quote 53.48 14.67 3.00 46.60 51.90 7.00 1,768 quote 40.00 -1.20 4.00 21.60 25.70 7.00
quote 43.36 4.26 10.00 45.00 50.30 16.00 1,770 quote 24.80 -13.55 3.00 22.70 26.70 16.00
quote 43.30 7.25 3.00 43.50 49.00 20.00 1,773 quote 27.00 -32.30 7.00 23.40 27.70 3.00
quote 49.00 13.52 9.00 42.10 44.80 21.00 1,775 quote 27.12 -21.88 2.00 24.60 27.70 3.00
quote 35.70 1.50 1.00 40.60 45.70 6.00 1,778 quote 27.70 -11.04 7.00 25.30 28.70 4.00
quote 46.21 12.57 4.00 39.20 44.50 99.00 1,780 quote 29.00 -9.00 2.00 26.50 30.00 15.00
quote 41.30 11.90 3.00 37.80 43.00 1.00 1,783 quote 31.52 0.00 8.00 27.30 31.00
quote 37.20 8.80 5.00 36.40 40.20 11.00 1,785 quote 29.71 -21.69 25.00 28.60 32.00 1.00
quote 33.60 6.50 3.00 34.90 39.80 1.00 1,788 quote 32.70 0.00 4.00 29.50 33.10
quote 34.50 6.00 2.00 33.60 38.50 7.00 1,790 quote 31.50 -52.30 1.00 30.90 34.40 10.00
1,793 Current price as of 11/27/2020 01:00:00 PM
quote 39.30 15.10 15.00 31.40 35.70 12.00 1,795 quote 36.09 -22.20 4.00 33.20 36.70 1.00
quote 31.00 7.37 36.00 29.00 31.00 18.00 1,800 quote 38.80 -27.10 21.00 36.30 39.20 2.00
quote 27.10 5.46 8.00 26.40 30.80 36.00 1,805 quote 42.50 -16.40 4.00 38.20 42.10 2.00
quote 28.96 7.88 17.00 24.20 27.00 11.00 1,810 quote 40.00 -47.10 2.00 40.90 44.80 3.00
quote 19.80 6.93 1.00 22.20 26.20 6.00 1,815 quote 59.70 -27.80 5.00 43.70 47.80 7.00
quote 19.25 1.20 6.00 20.20 24.20 18.00 1,820 quote 56.10 -40.10 1.00 46.60 50.60 5.00
quote 18.20 4.93 8.00 18.40 21.00 23.00 1,825 quote 96.00 0.00 2.00 49.70 55.20 2.00
quote 15.95 1.25 8.00 16.80 19.30 52.00 1,830 quote 104.60 0.00 4.00 53.00 57.00 4.00
quote 15.43 8.03 5.00 15.20 17.60 14.00 1,835 quote 94.43 1.14 1.00 56.10 60.60 1.00
quote 14.00 2.90 8.00 13.70 16.30 12.00 1,840 quote 63.30 -37.70 2.00 59.50 65.40 5.00
quote 12.25 2.90 17.00 11.10 13.50 41.00 1,850 quote 78.60 -30.30 3.00 66.70 71.30 13.00
quote 9.70 2.03 8.00 8.90 10.90 42.00 1,860 quote 132.60 22.80 1.00 75.10 79.80 2.00
quote 8.30 1.99 1.00 7.20 9.60 48.00 1,870 quote 120.10 9.93 7.00 82.50 88.60 1.00
quote 6.80 0.94 4.00 5.70 7.10 24.00 1,880 quote 131.70 12.93 3.00 90.70 95.70 1.00
quote 6.60 2.00 10.00 4.60 5.70 24.00 1,890 quote 159.60 15.40 6.00 99.30 106.00 6.00
quote 4.43 0.93 5.00 3.70 4.60 23.00 1,900 quote 0.00 0.00 0.00 108.40 115.00
quote 4.20 1.00 2.00 2.85 3.80 13.00 1,910 quote 186.40 5.80 3.00 117.40 124.40 3.00
quote 3.04 0.52 3.00 2.30 3.10 19.00 1,920 quote 173.70 0.00 0.00 126.80 134.10 2.00
quote 2.20 -1.30 3.00 1.85 2.60 16.00 1,930 quote 0.00 0.00 0.00 136.10 143.70
quote 2.21 -0.03 1.00 1.50 2.30 5.00 1,940 quote 191.00 0.00 0.00 146.40 153.30 1.00
quote 2.89 0.00 1.00 1.20 2.00 1.00 1,950 quote 155.70 0.00 1.00 155.40 163.00
quote 1.40 0.10 1.00 1.00 1.90 4.00 1,960 quote 230.17 0.00 1.00 165.20 172.80
quote 5.61 0.00 0.00 0.80 1.60 1.00 1,970 quote 240.07 40.47 1.00 175.00 182.60 2.00
quote 1.00 -1.27 1.00 1.00 1.35 1.00 1,980 quote 0.00 0.00 0.00 184.80 192.50
quote 1.05 -0.10 2.00 0.55 1.30 7.00 1,990 quote 0.00 0.00 0.00 194.70 202.00
quote 1.00 -0.01 130.00 0.90 1.15 115.00 2,000 quote 247.80 0.00 0.00 204.60 212.30 2.00
quote 1.05 -0.75 5.00 0.70 1.10 3.00 2,010 quote 272.80 0.00 2.00 214.50 222.20 2.00
quote 0.95 -3.55 1.00 0.30 1.00 3.00 2,020 quote 229.50 0.00 1.00 224.40 231.80
quote 0.00 0.00 0.00 0.25 1.20 2,030 quote 256.80 -22.50 1.00 234.40 241.70 5.00
quote 2.45 0.00 0.00 0.20 1.50 1.00 2,040 quote 320.00 55.20 2.00 244.30 252.00 2.00
quote 0.85 0.05 1.00 0.15 1.45 2.00 2,050 quote 0.00 0.00 0.00 254.30 262.00
quote 0.80 0.00 1.00 0.10 1.40 2,060 quote 269.30 0.00 1.00 264.20 271.60
quote 0.00 0.00 0.00 0.10 1.40 2,070 quote 348.60 27.10 1.00 274.20 281.90 3.00
quote 0.00 0.00 0.00 0.05 1.35 2,080 quote 0.00 0.00 0.00 284.10 291.90
quote 0.00 0.00 0.00 0.00 1.30 2,090 quote 324.00 0.00 1.00 294.10 301.80 1.00
quote 0.40 -0.20 6.00 0.00 1.30 255.00 2,100 quote 0.00 0.00 0.00 304.20 311.80
quote 0.41 0.00 10.00 0.00 1.25 10.00 2,110 quote 0.00 0.00 0.00 314.00 321.80
quote 1.35 0.00 0.00 0.00 1.20 1.00 2,120 quote 0.00 0.00 0.00 324.00 331.70
quote 0.00 0.00 0.00 0.00 1.20 2,130 quote 0.00 0.00 0.00 333.50 341.70
quote 0.00 0.00 0.00 0.00 1.15 2,140 quote 0.00 0.00 0.00 344.00 351.40
quote 0.00 0.00 0.00 0.00 1.15 2,150 quote 0.00 0.00 0.00 353.90 361.70
quote 0.00 0.00 0.00 0.00 1.15 2,160 quote 0.00 0.00 0.00 363.90 371.70
quote 1.65 0.00 0.00 0.00 1.10 2.00 2,170 quote 0.00 0.00 0.00 373.90 381.60
quote 0.00 0.00 0.00 0.00 1.10 2,180 quote 416.40 0.00 0.00 383.90 391.60 1.00
quote 0.00 0.00 0.00 0.00 1.05 2,190 quote 0.00 0.00 0.00 393.90 401.60
quote 0.35 0.00 1.00 0.00 1.05 2,200 quote 0.00 0.00 0.00 403.30 411.60
quote 0.00 0.00 0.00 0.00 1.05 2,210 quote 0.00 0.00 0.00 413.30 421.60
quote 0.00 0.00 0.00 0.00 1.00 2,220 quote 443.70 0.00 0.00 423.80 431.60 1.00
quote 0.00 0.00 0.00 0.00 1.00 2,230 quote 478.80 0.00 1.00 433.80 441.60 1.00
quote 0.00 0.00 0.00 0.00 1.00 2,240 quote 0.00 0.00 0.00 443.80 451.50
quote 0.00 0.00 0.00 0.00 1.00 2,250 quote 0.00 0.00 0.00 453.80 461.50
quote 0.00 0.00 0.00 0.00 0.95 2,260 quote 0.00 0.00 0.00 464.10 471.50
quote 0.00 0.00 0.00 0.00 0.95 2,270 quote 550.30 0.00 2.00 473.80 481.50 2.00
quote 0.00 0.00 0.00 0.00 0.95 2,280 quote 0.00 0.00 0.00 483.70 491.50
quote 0.00 0.00 0.00 0.00 0.95 2,290 quote 0.00 0.00 0.00 493.70 501.50
quote 0.00 0.00 0.00 0.00 0.90 2,300 quote 567.70 0.00 1.00 503.70 511.50 1.00
quote 0.00 0.00 0.00 0.00 0.90 2,310 quote 0.00 0.00 0.00 513.70 521.50
quote 0.00 0.00 0.00 0.00 0.90 2,320 quote 0.00 0.00 0.00 523.70 531.50
quote 0.00 0.00 0.00 0.00 0.90 2,330 quote 587.50 0.00 1.00 534.50 541.40 1.00
quote 0.00 0.00 0.00 0.00 0.90 2,340 quote 581.40 -22.60 4.00 543.80 551.40 1.00
quote 0.00 0.00 0.00 0.00 0.85 2,350 quote 598.60 0.00 2.00 553.60 561.40 2.00
quote 0.00 0.00 0.00 0.00 0.75 2,400 quote 636.90 0.00 1.00 603.20 611.40
quote 0.00 0.00 0.00 0.00 0.80 2,450 quote 719.20 0.00 1.00 653.20 661.40 1.00
quote 0.00 0.00 0.00 0.00 0.75 2,500 quote 0.00 0.00 0.00 703.20 711.00
quote 0.05 0.00 0.00 0.00 0.70 3.00 2,550 quote 766.90 0.00 1.00 753.20 761.00
quote 0.00 0.00 0.00 0.00 0.70 2,600 quote 0.00 0.00 0.00 803.10 811.00
quote 0.10 0.00 12.00 0.00 0.65 72.00 2,650 quote 0.00 0.00 0.00 853.50 861.30
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 1,169 1,177 620.00 quote 0.05 0.00 7.00 0.00 0.05 225.00
quote 0.00 0.00 0.00 1,149 1,157 640.00 quote 0.05 0.00 0.00 0.00 0.60 8.00
quote 0.00 0.00 0.00 1,129 1,137 660.00 quote 0.10 0.00 0.00 0.00 0.60 13.00
quote 0.00 0.00 0.00 1,109 1,117 680.00 quote 0.05 0.00 0.00 0.00 0.65 32.00
quote 0.00 0.00 0.00 1,089 1,097 700.00 quote 0.05 0.00 0.00 0.00 0.65 19.00
quote 0.00 0.00 0.00 1,079 1,087 710.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 1,074 1,082 715.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 1,069 1,077 720.00 quote 0.10 0.00 0.00 0.00 0.65 14.00
quote 0.00 0.00 0.00 1,064 1,072 725.00 quote 0.00 0.00 0.00 0.00 0.65
quote 1,010 0.00 0.00 1,059 1,067 2.00 730.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 1,054 1,062 735.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 1,049 1,057 740.00 quote 0.05 0.00 0.00 0.00 0.70 16.00
quote 0.00 0.00 0.00 1,044 1,052 745.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 1,039 1,047 750.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 1,034 1,042 755.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 1,029 1,037 760.00 quote 0.05 0.00 0.00 0.00 0.70 3.00
quote 0.00 0.00 0.00 1,024 1,032 765.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 1,020 1,027 770.00 quote 0.00 0.00 0.00 0.00 0.70
quote 854.65 0.00 0.00 1,014 1,022 1.00 775.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 1,009 1,017 780.00 quote 0.05 0.00 0.00 0.00 0.70 15.00
quote 0.00 0.00 0.00 1,006 1,012 785.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 999 1,007 790.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 995.80 1,002 795.00 quote 0.00 0.00 0.00 0.00 0.70
quote 938.20 0.00 0.00 989.40 997.10 2.00 800.00 quote 0.05 0.00 0.00 0.00 0.70 103.00
quote 0.00 0.00 0.00 983.90 992.10 805.00 quote 0.00 0.00 0.00 0.00 0.70
quote 965.80 0.00 0.00 980.70 987.10 2.00 810.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 974.40 982.10 815.00 quote 0.00 0.00 0.00 0.00 0.75
quote 736.54 0.00 0.00 969.40 977.10 1.00 820.00 quote 0.05 0.00 0.00 0.00 0.75 19.00
quote 0.00 0.00 0.00 964.40 972.10 825.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 958.90 967.10 830.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 953.90 962.10 835.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 948.90 957.10 840.00 quote 3.10 0.00 0.00 0.00 0.75 40.00
quote 0.00 0.00 0.00 944.40 952.10 845.00 quote 0.00 0.00 0.00 0.00 0.75
quote 929.80 0.00 2.00 940.70 947.10 2.00 850.00 quote 0.01 0.00 1.00 0.00 0.75 2.00
quote 0.00 0.00 0.00 933.90 942.10 855.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 929.40 937.10 860.00 quote 1.60 0.00 0.00 0.00 0.75 32.00
quote 922.80 0.00 1.00 924.50 932.10 865.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 918.90 927.10 870.00 quote 0.00 0.00 0.00 0.00 0.75
quote 872.05 0.00 0.00 914.50 922.10 1.00 875.00 quote 0.00 0.00 0.00 0.00 0.75
quote 866.49 0.00 0.00 908.90 917.10 1.00 880.00 quote 0.45 0.00 0.00 0.00 0.75 141.00
quote 884.40 0.00 0.00 904.50 912.10 24.00 885.00 quote 0.00 0.00 0.00 0.00 0.75
quote 865.07 0.00 0.00 899.40 907.10 9.00 890.00 quote 0.00 0.00 0.00 0.00 0.75
quote 891.73 0.00 0.00 894.50 902.10 24.00 895.00 quote 0.00 0.00 0.00 0.00 0.75
quote 854.20 0.00 0.00 889.40 897.10 19.00 900.00 quote 0.06 0.00 0.00 0.00 0.75 54.00
quote 849.97 0.00 0.00 884.40 892.10 24.00 905.00 quote 0.00 0.00 0.00 0.00 0.75
quote 845.40 0.00 0.00 879.40 887.10 4.00 910.00 quote 1.35 0.00 0.00 0.00 0.75 2.00
quote 832.73 0.00 0.00 874.40 882.10 35.00 915.00 quote 1.10 0.00 0.00 0.00 0.75 5.00
quote 828.68 0.00 0.00 868.90 877.10 44.00 920.00 quote 0.21 0.00 0.00 0.00 0.75 52.00
quote 830.90 0.00 0.00 863.90 872.10 23.00 925.00 quote 1.75 0.00 0.00 0.00 0.75 2.00
quote 0.00 0.00 0.00 858.90 867.10 930.00 quote 1.95 0.00 0.00 0.00 0.70 1.00
quote 820.88 0.00 0.00 853.90 862.10 8.00 935.00 quote 1.95 0.00 0.00 0.00 0.70 1.00
quote 853.27 0.00 1.00 848.90 857.10 26.00 940.00 quote 2.05 0.00 0.00 0.00 0.70 66.00
quote 807.00 0.00 0.00 844.40 852.10 55.00 945.00 quote 2.15 0.00 0.00 0.00 0.70 2.00
quote 802.94 0.00 0.00 840.70 847.10 66.00 950.00 quote 0.30 0.00 0.00 0.00 0.70 41.00
quote 799.58 0.00 0.00 833.90 842.10 10.00 955.00 quote 2.45 0.00 0.00 0.00 0.70 3.00
quote 794.44 0.00 0.00 829.40 837.10 1.00 960.00 quote 0.19 0.00 0.00 0.00 0.70 66.00
quote 0.00 0.00 0.00 823.90 832.10 965.00 quote 2.75 0.00 0.00 0.00 0.70 2.00
quote 806.30 0.00 0.00 819.40 827.10 8.00 970.00 quote 2.55 0.00 0.00 0.00 0.70 7.00
quote 779.77 0.00 0.00 814.40 822.10 10.00 975.00 quote 2.70 0.00 0.00 0.00 0.70 1.00
quote 775.08 0.00 0.00 808.90 817.10 1.00 980.00 quote 0.35 -2.50 2.00 0.00 0.70 128.00
quote 0.00 0.00 0.00 803.90 812.10 985.00 quote 0.50 0.00 0.00 0.00 0.70 1.00
quote 0.00 0.00 0.00 799.40 807.10 990.00 quote 3.10 0.00 0.00 0.00 0.70 1.00
quote 761.20 0.00 0.00 794.50 802.10 1.00 995.00 quote 3.30 0.00 0.00 0.00 0.70 8.00
quote 756.35 0.00 0.00 789.40 797.10 4.00 1,000 quote 0.05 -0.15 1.00 0.00 0.05 216.00
quote 0.00 0.00 0.00 779.50 787.10 1,010 quote 0.00 0.00 0.00 0.00 0.65
quote 737.29 0.00 0.00 769.40 777.10 5.00 1,020 quote 0.55 0.00 0.00 0.00 0.65 78.00
quote 751.20 0.00 0.00 758.90 767.10 2.00 1,030 quote 0.00 0.00 0.00 0.00 0.65
quote 739.90 22.25 1.00 748.90 757.10 6.00 1,040 quote 0.15 0.00 0.00 0.00 0.65 59.00
quote 713.95 0.00 0.00 738.90 747.10 2.00 1,050 quote 0.94 0.00 0.00 0.00 0.65 5.00
quote 700.70 -18.50 2.00 728.90 737.10 4.00 1,060 quote 0.06 0.00 0.00 0.00 0.65 63.00
quote 0.00 0.00 0.00 719.20 727.10 1,070 quote 3.20 0.00 0.00 0.00 0.60 12.00
quote 702.60 0.00 0.00 711.00 717.10 1.00 1,080 quote 0.19 -0.15 2.00 0.00 0.60 91.00
quote 659.00 0.00 0.00 700.40 707.00 3.00 1,090 quote 4.05 0.00 0.00 0.00 0.60 10.00
quote 665.06 323.06 1.00 690.80 697.00 2.00 1,100 quote 0.30 -0.05 1.00 0.00 0.60 363.00
quote 381.10 0.00 0.00 680.70 687.00 1.00 1,110 quote 4.60 0.00 0.00 0.00 0.60 59.00
quote 640.40 0.00 0.00 669.40 677.00 16.00 1,120 quote 0.10 -0.12 2.00 0.00 0.60 131.00
quote 368.20 0.00 0.00 659.40 667.00 4.00 1,130 quote 0.52 0.00 0.00 0.00 0.60 59.00
quote 467.50 0.00 0.00 649.40 657.00 4.00 1,140 quote 0.58 0.00 0.00 0.00 0.20 63.00
quote 271.80 0.00 0.00 639.40 647.00 2.00 1,150 quote 0.01 -0.21 1.00 0.00 0.60 88.00
quote 597.00 0.00 3.00 634.40 642.00 2.00 1,155 quote 0.25 -0.71 1.00 0.00 0.60 17.00
quote 570.27 0.00 1.00 629.40 637.00 1.00 1,160 quote 0.80 0.00 0.00 0.00 0.60 35.00
quote 0.00 0.00 0.00 624.50 632.00 1,165 quote 0.25 0.00 0.00 0.00 0.60 4.00
quote 421.87 0.00 0.00 619.40 627.00 4.00 1,170 quote 5.20 0.00 0.00 0.00 0.60 30.00
quote 618.40 0.00 0.00 614.40 622.10 4.00 1,175 quote 2.10 0.00 0.00 0.00 0.60 24.00
quote 283.85 0.00 0.00 610.30 617.10 1.00 1,180 quote 0.20 -0.53 1.00 0.00 0.60 75.00
quote 317.50 0.00 0.00 604.40 612.10 3.00 1,185 quote 0.40 0.00 0.00 0.00 0.60 40.00
quote 332.10 0.00 0.00 599.40 607.10 2.00 1,190 quote 1.20 0.00 0.00 0.00 0.60 76.00
quote 347.77 0.00 0.00 594.50 602.10 1.00 1,195 quote 0.50 0.00 0.00 0.00 0.60 57.00
quote 573.30 0.00 0.00 589.40 597.10 35.00 1,200 quote 0.20 0.05 21.00 0.15 0.25 80.00
quote 0.00 0.00 0.00 584.40 592.10 1,205 quote 0.15 -19.45 2.00 0.00 0.60 12.00
quote 511.00 -46.10 3.00 579.40 587.10 3.00 1,210 quote 0.15 -0.08 4.00 0.00 0.60 50.00
quote 0.00 0.00 0.00 574.40 582.10 1,215 quote 0.15 0.00 2.00 0.00 0.60 2.00
quote 543.95 0.00 0.00 570.70 577.10 11.00 1,220 quote 0.10 -4.85 2.00 0.00 0.60 50.00
quote 436.60 0.00 0.00 564.40 572.10 2.00 1,225 quote 0.15 -0.75 2.00 0.00 0.60 30.00
quote 347.05 0.00 0.00 559.40 567.10 1.00 1,230 quote 3.30 0.00 0.00 0.00 0.60 41.00
quote 0.00 0.00 0.00 553.90 562.10 1,235 quote 0.15 -7.45 2.00 0.00 0.60 12.00
quote 0.00 0.00 0.00 548.90 557.10 1,240 quote 0.15 -1.00 2.00 0.00 0.60 61.00
quote 417.20 0.00 0.00 543.90 552.10 1.00 1,245 quote 0.15 -15.65 2.00 0.00 0.60 14.00
quote 493.30 232.80 1.00 538.90 547.10 3.00 1,250 quote 0.17 -0.26 12.00 0.10 0.60 322.00
quote 407.60 0.00 0.00 533.90 542.10 1.00 1,255 quote 10.60 0.00 0.00 0.00 0.60 109.00
quote 500.00 0.10 1.00 528.90 537.10 2.00 1,260 quote 1.63 0.00 0.00 0.00 0.50 245.00
quote 0.00 0.00 0.00 523.90 532.10 1,265 quote 5.60 0.00 0.00 0.00 0.60 339.00
quote 321.24 0.00 0.00 518.90 527.10 2.00 1,270 quote 1.47 0.00 0.00 0.00 0.60 53.00
quote 191.42 0.00 0.00 513.90 522.10 4.00 1,275 quote 1.50 0.00 0.00 0.00 0.60 148.00
quote 161.55 0.00 0.00 508.90 517.10 4.00 1,280 quote 2.47 0.00 0.00 0.00 0.60 73.00
quote 204.02 0.00 0.00 503.90 512.10 5.00 1,285 quote 1.00 0.00 0.00 0.00 0.60 76.00
quote 283.71 0.00 0.00 498.90 507.10 6.00 1,290 quote 0.95 0.00 0.00 0.00 0.60 59.00
quote 279.38 0.00 0.00 493.90 502.10 1.00 1,295 quote 0.32 -1.28 1.00 0.00 0.60 20.00
quote 465.10 0.00 6.00 488.90 497.10 19.00 1,300 quote 0.20 -0.54 4.00 0.00 0.60 541.00
quote 440.70 0.00 0.00 483.90 492.10 2.00 1,305 quote 2.25 0.00 0.00 0.00 0.65 22.00
quote 135.20 0.00 0.00 479.00 487.10 1.00 1,310 quote 0.90 -0.33 1.00 0.00 0.65 178.00
quote 467.50 0.00 0.00 474.00 482.10 9.00 1,315 quote 0.90 0.00 0.00 0.00 0.65 33.00
quote 251.79 0.00 0.00 469.00 477.20 2.00 1,320 quote 0.32 -0.58 1.00 0.00 0.65 70.00
quote 0.00 0.00 0.00 464.30 472.20 1,325 quote 0.80 0.00 0.00 0.00 0.70 32.00
quote 152.60 0.00 0.00 459.40 467.20 1.00 1,330 quote 0.46 -0.71 1.00 0.00 0.70 381.00
quote 0.00 0.00 0.00 454.40 462.20 1,335 quote 0.50 0.20 1.00 0.00 0.70 114.00
quote 416.00 0.00 0.00 449.40 457.20 5.00 1,340 quote 1.00 -0.32 5.00 0.00 0.75 133.00
quote 412.10 -6.10 1.00 444.40 452.30 4.00 1,345 quote 0.44 -0.26 1.00 0.00 0.75 118.00
quote 409.90 0.00 0.00 439.40 447.30 17.00 1,350 quote 0.42 -0.23 1.00 0.00 0.80 73.00
quote 415.60 0.00 0.00 434.50 442.30 5.00 1,355 quote 0.78 -15.14 1.00 0.00 0.80 27.00
quote 376.70 -28.90 2.00 429.50 437.30 102.00 1,360 quote 0.60 -0.30 1.00 0.00 0.80 265.00
quote 386.50 -15.00 2.00 424.50 432.30 3.00 1,365 quote 3.65 0.00 0.00 0.00 0.85 8.00
quote 274.72 0.00 0.00 419.20 427.40 14.00 1,370 quote 3.40 0.00 0.00 0.00 0.85 68.00
quote 384.40 0.00 0.00 414.20 422.40 55.00 1,375 quote 0.95 0.00 1.00 0.00 0.90 150.00
quote 209.94 0.00 0.00 409.30 417.40 16.00 1,380 quote 1.00 0.00 1.00 0.00 0.90 54.00
quote 375.40 -11.16 1.00 404.60 412.40 12.00 1,385 quote 1.20 -2.96 10.00 0.00 0.95 27.00
quote 360.70 79.55 1.00 399.30 407.50 3.00 1,390 quote 1.50 0.00 0.00 0.00 1.00 282.00
quote 371.23 0.00 0.00 394.40 402.50 21.00 1,395 quote 4.50 0.00 0.00 0.00 1.00 58.00
quote 360.00 33.95 1.00 389.40 397.50 146.00 1,400 quote 0.50 -0.22 3.00 0.15 1.05 308.00
quote 345.00 0.00 0.00 384.40 392.60 7.00 1,405 quote 4.53 0.00 0.00 0.00 1.05 47.00
quote 372.00 29.10 1.00 379.90 387.60 17.00 1,410 quote 1.00 -0.24 20.00 0.00 1.10 64.00
quote 380.20 264.70 3.00 375.00 382.60 4.00 1,415 quote 1.20 -0.75 2.00 0.00 1.15 25.00
quote 188.05 0.00 0.00 370.00 377.70 22.00 1,420 quote 2.00 0.00 0.00 0.15 0.95 110.00
quote 348.40 6.40 1.00 365.10 372.70 50.00 1,425 quote 1.55 -1.75 2.00 0.00 1.20 35.00
quote 346.00 0.00 0.00 360.10 367.70 20.00 1,430 quote 0.97 -0.13 1.00 0.05 1.25 40.00
quote 114.30 0.00 0.00 354.60 362.80 6.00 1,435 quote 1.79 0.09 2.00 0.10 1.25 20.00
quote 311.70 0.00 0.00 349.70 357.80 53.00 1,440 quote 1.82 -2.38 1.00 0.10 1.30 36.00
quote 355.00 35.50 1.00 345.20 352.80 25.00 1,445 quote 0.85 -4.95 2.00 0.15 1.35 32.00
quote 313.10 -1.28 1.00 340.30 347.90 42.00 1,450 quote 1.01 -0.15 1.00 0.25 1.00 175.00
quote 98.00 0.00 0.00 334.80 342.90 12.00 1,455 quote 3.51 0.00 0.00 0.25 1.45 23.00
quote 306.97 -23.03 11.00 329.80 338.00 40.00 1,460 quote 2.40 -3.04 1.00 0.30 1.50 24.00
quote 258.60 -73.43 1.00 325.40 333.00 11.00 1,465 quote 3.60 0.00 0.00 0.30 1.50 22.00
quote 296.30 40.80 2.00 320.50 328.00 43.00 1,470 quote 2.37 -2.06 1.00 0.35 1.55 81.00
quote 292.50 0.00 0.00 315.50 323.10 15.00 1,475 quote 3.00 0.00 0.00 0.40 1.60 43.00
quote 320.20 32.98 1.00 310.40 318.10 57.00 1,480 quote 2.73 -0.47 1.00 0.45 1.65 40.00
quote 183.05 0.00 0.00 305.60 313.20 9.00 1,485 quote 3.30 0.00 1.00 0.50 1.70 13.00
quote 274.93 -7.47 3.00 300.20 308.20 1,808 1,490 quote 1.10 -0.15 1.00 0.55 1.80 1,865
quote 271.10 0.00 1.00 295.20 303.30 23.00 1,495 quote 3.80 0.20 4.00 0.65 1.85 84.00
quote 259.40 -6.60 2.00 290.80 298.40 4,255 1,500 quote 1.25 -0.35 16.00 0.70 1.90 4,509
quote 266.30 6.30 1.00 280.90 288.50 3.00 1,510 quote 1.85 -0.55 3.00 0.80 2.05 18.00
quote 205.05 -57.35 1.00 271.00 278.60 1,110 1,520 quote 1.40 -0.54 2.00 0.95 1.50 240.00
quote 247.50 -5.60 1.00 261.20 268.80 14.00 1,530 quote 3.10 -2.33 1.00 1.10 2.30 134.00
quote 197.57 -29.52 2.00 251.40 258.90 479.00 1,540 quote 1.65 -1.82 12.00 1.25 2.50 403.00
quote 234.61 14.07 2.00 241.40 249.10 180.00 1,550 quote 1.82 -1.14 16.00 1.35 2.70 229.00
quote 184.20 10.90 1.00 231.60 237.60 2,410 1,560 quote 2.97 -1.13 18.00 1.60 2.35 2,097
quote 199.00 12.40 1.00 221.60 229.60 8.00 1,570 quote 2.35 -1.15 1.00 1.80 3.20 82.00
quote 158.47 -21.73 1.00 211.90 219.80 174.00 1,580 quote 2.69 -1.31 3.00 2.05 3.30 299.00
quote 201.19 0.00 0.00 202.20 210.20 8.00 1,590 quote 3.10 -1.35 6.00 2.35 3.40 313.00
quote 202.00 30.50 2.00 192.60 200.50 297.00 1,600 quote 3.80 -1.16 23.00 2.85 3.70 387.00
quote 153.20 0.00 4.00 183.10 191.00 16.00 1,610 quote 3.47 -2.15 4.00 3.40 4.20 42.00
quote 155.00 0.10 1.00 174.20 180.00 489.00 1,620 quote 4.90 -1.54 27.00 3.80 4.80 233.00
quote 131.30 0.00 23.00 164.30 172.10 340.00 1,630 quote 6.20 -1.14 2.00 4.40 5.50 172.00
quote 127.10 -4.27 1.00 155.10 162.80 1,248 1,640 quote 5.90 -2.70 7.00 5.20 6.30 283.00
quote 134.57 11.97 1.00 146.40 153.00 626.00 1,650 quote 6.16 -3.33 14.00 6.00 7.20 146.00
quote 148.21 45.21 3.00 137.40 144.00 281.00 1,660 quote 7.85 -2.98 62.00 6.90 8.20 725.00
quote 0.00 0.00 0.00 133.00 139.40 1,665 quote 8.30 -3.25 187.00 7.40 8.80 6.00
quote 128.10 28.60 1.00 129.50 135.00 16.00 1,670 quote 8.24 -4.56 6.00 8.20 9.40 65.00
quote 123.80 44.10 1.00 124.30 129.30 1.00 1,675 quote 9.50 -3.64 9.00 8.50 10.10 10.00
quote 81.60 -23.44 2.00 120.00 126.40 438.00 1,680 quote 10.35 -3.65 6.00 9.10 10.90 115.00
quote 0.00 0.00 0.00 115.80 122.30 1,685 quote 12.73 -2.20 2.00 10.10 11.70 9.00
quote 97.02 7.62 1.00 111.70 117.70 30.00 1,690 quote 11.95 -3.95 5.00 10.60 12.60 61.00
quote 0.00 0.00 0.00 107.50 113.70 1,695 quote 11.70 -17.10 7.00 11.80 13.50 62.00
quote 92.48 3.26 7.00 104.40 109.60 983.00 1,700 quote 14.30 -4.01 28.00 12.30 14.30 203.00
quote 0.00 0.00 0.00 99.40 105.30 1,705 quote 15.51 -3.34 98.00 13.20 15.30 12.00
quote 83.31 3.11 1.00 95.50 101.30 21.00 1,710 quote 16.40 -7.70 18.00 14.60 16.40 43.00
quote 98.47 41.77 2.00 91.60 97.60 1.00 1,715 quote 17.15 -19.35 21.00 15.10 17.10 5.00
quote 93.89 16.81 1.00 87.80 92.90 155.00 1,720 quote 17.53 -6.24 24.00 16.80 18.30 82.00
quote 78.60 33.25 2.00 84.10 89.80 9.00 1,725 quote 20.15 -8.50 15.00 17.40 19.70 19.00
quote 64.18 0.68 1.00 80.40 85.40 62.00 1,730 quote 20.60 -6.18 6.00 18.70 21.00 95.00
quote 59.70 -3.99 1.00 76.80 82.30 3.00 1,735 quote 22.32 -5.83 4.00 20.20 22.40 13.00
quote 80.20 19.41 4.00 73.30 78.00 76.00 1,740 quote 22.66 -7.74 8.00 21.70 23.70 76.00
quote 62.00 1.51 3.00 69.80 75.00 11.00 1,745 quote 21.40 -11.70 33.00 22.60 26.20 7.00
quote 67.00 9.10 218.00 66.40 71.80 1,938 1,750 quote 27.00 -5.90 254.00 24.60 27.00 2,028
quote 0.00 0.00 0.00 63.10 66.90 6.00 1,755 quote 0.00 0.00 0.00 26.20 28.80 4.00
quote 59.05 6.05 6.00 59.90 64.80 146.00 1,760 quote 29.16 -8.44 202.00 27.90 30.30 53.00
quote 63.02 11.88 16.00 56.90 60.50 19.00 1,765 quote 33.40 -10.05 6.00 29.50 32.30 1.00
quote 55.00 9.00 5.00 53.80 58.80 156.00 1,770 quote 30.49 -13.31 15.00 31.20 34.40 104.00
quote 53.00 10.00 4.00 51.00 54.90 2.00 1,775 quote 33.50 -10.28 12.00 33.00 36.50 11.00
quote 54.34 13.70 32.00 48.20 51.70 142.00 1,780 quote 42.00 -4.18 6.00 35.40 38.60 46.00
quote 45.00 8.60 7.00 45.30 50.20 2.00 1,785 quote 42.42 0.00 15.00 37.70 40.80
quote 47.86 11.26 4.00 42.70 46.40 40.00 1,790 quote 44.29 -13.71 3.00 39.60 43.20 9.00
1,793 Current price as of 11/27/2020 01:00:00 PM
quote 39.87 10.57 3.00 40.20 43.70 5.00 1,795 quote 42.90 0.00 4.00 42.00 45.70
quote 37.40 5.80 211.00 37.90 42.00 1,312 1,800 quote 50.00 -6.00 19.00 44.40 48.20 444.00
quote 34.55 7.55 74.00 35.30 39.50 3.00 1,805 quote 47.90 0.00 2.00 46.90 50.70
quote 37.40 12.40 4.00 33.00 37.10 56.00 1,810 quote 50.50 -23.00 2.00 49.80 53.60 14.00
quote 35.60 0.00 4.00 30.80 33.60 1,815 quote 52.00 -14.65 1.00 52.80 56.30 1.00
quote 32.90 8.35 12.00 28.70 32.50 2,190 1,820 quote 54.25 -17.55 2.00 55.00 59.40 3.00
quote 26.40 5.45 19.00 26.80 29.40 13.00 1,825 quote 64.00 0.00 4.00 57.40 61.40
quote 25.31 5.31 113.00 24.90 28.50 228.00 1,830 quote 66.50 -15.80 2.00 61.00 65.50 1.00
quote 26.40 7.00 10.00 23.10 26.60 8.00 1,835 quote 0.00 0.00 0.00 64.10 68.90
quote 25.34 7.34 8.00 21.50 24.80 161.00 1,840 quote 71.70 -16.90 1.00 67.90 72.00 1.00
quote 18.59 3.14 230.00 18.50 21.50 208.00 1,850 quote 121.60 7.40 1.00 74.20 79.00 2.00
quote 15.94 2.69 79.00 16.50 17.80 118.00 1,860 quote 115.40 -18.90 2.00 82.90 86.60 4.00
quote 13.90 2.35 4.00 13.80 15.30 72.00 1,870 quote 123.09 0.00 0.00 88.60 94.30 2.00
quote 13.30 3.87 18.00 11.80 13.00 116.00 1,880 quote 138.50 7.01 2.00 96.30 102.10 4.00
quote 11.50 3.40 2.00 10.00 11.30 84.00 1,890 quote 111.50 0.00 1.00 104.50 111.10
quote 8.50 1.69 30.00 8.50 9.40 694.00 1,900 quote 120.00 -21.00 1.00 112.90 119.60 5.00
quote 7.80 1.89 4.00 6.60 8.20 142.00 1,910 quote 165.70 -12.10 1.00 121.30 127.90 3.00
quote 6.20 1.25 110.00 5.60 6.90 107.00 1,920 quote 163.30 -15.90 1.00 130.20 136.80 3.00
quote 5.50 1.50 10.00 4.70 6.10 22.00 1,930 quote 184.70 0.00 0.00 139.50 144.80 2.00
quote 4.80 0.80 3.00 4.50 5.30 111.00 1,940 quote 166.10 -32.90 6.00 148.50 155.60 9.00
quote 3.84 0.54 84.00 3.80 4.60 75.00 1,950 quote 178.70 0.00 2.00 157.80 163.00 2.00
quote 3.70 0.69 4.00 3.30 3.90 1,291 1,960 quote 214.40 0.00 0.00 167.60 174.50 6.00
quote 3.50 1.59 6.00 2.45 3.40 30.00 1,970 quote 206.90 -18.30 2.00 177.30 184.10 3.00
quote 2.80 0.98 1.00 2.40 3.00 186.00 1,980 quote 524.26 0.00 0.00 185.70 193.40 3.00
quote 3.00 -2.62 1.00 1.90 2.70 45.00 1,990 quote 258.80 19.40 2.00 195.40 203.10 3.00
quote 2.10 0.25 72.00 2.00 2.45 463.00 2,000 quote 246.40 0.00 0.00 205.20 212.90 9.00
quote 1.37 0.00 1.00 1.00 1.70 47.00 2,050 quote 263.00 -58.00 7.00 255.00 262.20 3.00
quote 1.00 -0.09 4.00 1.00 1.55 871.00 2,100 quote 318.20 -33.70 1.00 304.90 311.90 4.00
quote 1.00 0.20 1.00 0.35 1.55 1.00 2,150 quote 368.10 -37.10 1.00 354.50 362.00 3.00
quote 0.85 -0.05 1.00 0.20 1.35 223.00 2,200 quote 450.00 0.00 3.00 404.40 411.90 9.00
quote 0.00 0.00 0.00 0.10 1.25 2,250 quote 0.00 0.00 0.00 454.20 461.40
quote 0.50 -0.35 3.00 0.05 1.00 380.00 2,300 quote 531.50 0.00 0.00 504.10 511.30 6.00
quote 0.40 0.00 1.00 0.00 1.10 1.00 2,350 quote 586.70 0.00 1.00 554.00 561.60 1.00
quote 0.65 0.00 0.00 0.00 0.85 433.00 2,400
quote 0.00 0.00 0.00 0.00 0.95 2,450 quote 0.00 0.00 0.00 653.90 661.50
quote 0.05 -0.15 1.00 0.00 0.30 132.00 2,500 quote 723.80 0.00 0.00 704.00 711.40 3.00
quote 0.10 -0.15 10.00 0.00 0.30 20.00 2,550 quote 817.70 0.00 1.00 753.90 761.10 1.00
quote 0.00 0.00 0.00 0.00 0.80 2,600 quote 840.60 0.00 0.00 803.20 811.10
quote 0.20 0.00 30.00 0.00 0.10 90.00 2,650 quote 889.00 0.00 0.00 853.80 861.00
CALLS PUTS
Expires December 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 769.20 777.10 1,020 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 759.20 767.10 1,030 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 749.20 757.10 1,040 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 739.20 747.10 1,050 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 729.20 737.10 1,060 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 719.20 727.10 1,070 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 709.20 717.10 1,080 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 699.20 707.10 1,090 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 689.20 697.10 1,100 quote 0.10 0.00 0.00 0.00 0.60 10.00
quote 0.00 0.00 0.00 679.20 687.10 1,110 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 668.90 677.10 1,120 quote 0.18 0.00 1.00 0.00 0.60 1.00
quote 0.00 0.00 0.00 658.90 667.10 1,130 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 648.90 657.10 1,140 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 639.30 647.10 1,150 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 628.90 637.10 1,160 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 619.30 627.10 1,170 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 608.90 617.10 1,180 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 599.30 607.10 1,190 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 589.00 597.10 1,200 quote 0.20 0.00 1.00 0.00 0.60 1.00
quote 0.00 0.00 0.00 579.00 587.10 1,210 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 569.30 577.10 1,220 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 559.30 567.20 1,230 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 549.30 557.20 1,240 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 539.30 547.20 1,250 quote 0.33 0.00 1.00 0.00 0.65
quote 0.00 0.00 0.00 529.40 537.20 1,260 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 519.40 527.30 1,270 quote 1.75 0.00 0.00 0.00 0.70 3.00
quote 0.00 0.00 0.00 509.40 517.30 1,280 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 499.50 507.30 1,290 quote 0.00 0.00 0.00 0.00 0.80
quote 475.80 26.75 1.00 489.50 497.40 13.00 1,300 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 479.60 487.40 1,310 quote 1.50 0.00 0.00 0.00 0.85 1.00
quote 0.00 0.00 0.00 469.30 477.50 1,320 quote 1.10 0.00 0.00 0.00 0.90 9.00
quote 0.00 0.00 0.00 459.30 467.50 1,330 quote 2.19 0.00 0.00 0.00 0.95 3.00
quote 0.00 0.00 0.00 449.40 457.60 1,340 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 439.80 447.60 1,350 quote 0.00 0.00 0.00 0.00 1.05
quote 404.96 0.00 0.00 429.50 437.70 23.00 1,360 quote 0.00 0.00 0.00 0.00 1.10
quote 0.00 0.00 0.00 419.60 427.70 1,370 quote 0.00 0.00 0.00 0.00 1.15
quote 384.90 0.90 4.00 409.60 417.80 8.00 1,380 quote 1.91 0.00 0.00 0.00 1.20 5.00
quote 0.00 0.00 0.00 400.00 407.80 1,390 quote 1.43 0.00 1.00 0.05 1.30 1.00
quote 378.40 0.00 4.00 389.80 397.90 4.00 1,400 quote 1.50 0.00 1.00 0.10 1.35 1.00
quote 372.50 4.00 2.00 379.80 388.00 4.00 1,410 quote 0.00 0.00 0.00 0.15 1.40
quote 0.00 0.00 0.00 369.90 378.10 1,420 quote 0.00 0.00 0.00 0.25 1.50
quote 334.30 0.00 1.00 360.30 368.10 1.00 1,430 quote 0.00 0.00 0.00 0.30 1.60
quote 334.20 25.70 2.00 350.10 358.20 6.00 1,440 quote 2.60 -0.44 1.00 0.40 1.70 3.00
quote 331.10 0.00 0.00 340.20 348.30 2.00 1,450 quote 5.10 0.00 0.00 0.50 1.75 1.00
quote 323.80 9.30 7.00 330.30 338.40 2.00 1,460 quote 0.00 0.00 0.00 0.60 1.95
quote 313.20 53.80 6.00 320.70 328.60 1.00 1,470 quote 0.00 0.00 0.00 0.70 2.05
quote 256.90 -2.10 1.00 310.60 318.70 4.00 1,480 quote 4.30 0.00 0.00 0.85 2.20 11.00
quote 282.00 22.00 1.00 300.70 308.80 4.00 1,490 quote 0.00 0.00 0.00 0.95 2.30
quote 285.40 10.10 1.00 290.90 299.00 14.00 1,500 quote 3.18 -1.58 1.00 1.10 2.45 4.00
quote 0.00 0.00 0.00 281.00 289.10 1,510 quote 6.12 0.00 10.00 1.25 2.65 10.00
quote 254.80 0.00 4.00 271.20 279.30 4.00 1,520 quote 6.55 0.00 0.00 1.35 2.85 11.00
quote 245.20 23.30 1.00 261.50 269.50 2.00 1,530 quote 4.35 -1.95 1.00 1.60 3.10 2.00
quote 0.00 0.00 0.00 251.70 259.80 1,540 quote 2.33 -2.07 3.00 1.80 3.30 12.00
quote 0.00 0.00 0.00 242.00 250.10 1,550 quote 3.09 -1.01 3.00 2.05 3.70 27.00
quote 0.00 0.00 0.00 232.30 240.40 1,560 quote 4.38 -3.82 1.00 2.40 4.00 22.00
quote 0.00 0.00 0.00 222.70 230.70 1,570 quote 3.17 -3.08 21.00 2.95 4.40 9.00
quote 0.00 0.00 0.00 213.10 221.10 1,580 quote 4.18 -2.82 22.00 3.00 4.80 45.00
quote 156.00 0.00 1.00 203.90 211.60 1.00 1,590 quote 8.65 -2.95 1.00 3.40 5.30 20.00
quote 191.50 8.40 5.00 194.20 202.10 3.00 1,600 quote 5.50 -3.00 2.00 4.40 5.90 33.00
quote 0.00 0.00 0.00 184.80 192.70 1,610 quote 9.27 -5.53 9.00 4.50 6.50 22.00
quote 177.10 0.00 0.00 175.50 183.40 1.00 1,620 quote 7.47 -2.87 1.00 5.10 7.30 24.00
quote 0.00 0.00 0.00 166.80 174.20 1,630 quote 7.40 -4.43 2.00 6.00 7.90 5.00
quote 169.44 -3.31 3.00 158.80 164.60 3.00 1,640 quote 7.95 -11.09 8.00 6.80 9.20 13.00
quote 0.00 0.00 0.00 149.30 155.60 1,650 quote 9.70 -5.60 3.00 7.90 10.40 23.00
quote 0.00 0.00 0.00 140.20 146.80 1,660 quote 10.50 -3.15 5.00 9.00 11.30 3.00
quote 0.00 0.00 0.00 131.60 138.10 1,670 quote 11.47 -5.59 3.00 10.20 12.80 5.00
quote 100.80 -13.70 3.00 127.40 133.90 4.00 1,675 quote 12.36 -3.99 1.00 11.00 13.80 19.00
quote 0.00 0.00 0.00 123.30 129.70 1,680 quote 12.97 -18.08 1.00 11.70 14.30 19.00
quote 95.60 0.00 12.00 119.20 125.50 9.00 1,685 quote 0.00 0.00 0.00 12.60 15.60
quote 91.58 0.00 2.00 115.20 121.40 1.00 1,690 quote 33.50 6.87 3.00 13.30 16.50 45.00
quote 104.71 14.24 2.00 111.10 117.40 2.00 1,695 quote 21.70 -13.50 1.00 14.30 17.50 23.00
quote 70.62 -12.38 1.00 107.20 113.30 3.00 1,700 quote 16.50 -6.48 1.00 15.30 18.60 36.00
quote 0.00 0.00 0.00 103.20 109.40 1,705 quote 58.80 0.00 0.00 16.30 19.00 2.00
quote 97.10 39.40 1.00 99.60 105.90 3.00 1,710 quote 25.76 -16.34 8.00 17.30 20.90 9.00
quote 0.00 0.00 0.00 95.60 101.60 1,715 quote 43.10 8.10 6.00 18.40 22.10 13.00
quote 82.60 26.60 1.00 91.90 98.30 1.00 1,720 quote 23.50 -8.80 1.00 19.60 22.80 1.00
quote 95.70 21.10 11.00 88.40 94.60 18.00 1,725 quote 20.90 -15.30 3.00 20.90 24.80 25.00
quote 66.57 12.77 1.00 84.70 90.50 7.00 1,730 quote 27.66 -22.64 7.00 22.20 26.20 4.00
quote 62.80 8.90 1.00 82.90 89.10 2.00 1,733 quote 36.30 0.00 0.00 22.90 26.90 1.00
quote 45.20 -24.30 2.00 81.10 86.90 4.00 1,735 quote 25.11 -26.99 8.00 23.60 26.90 5.00
quote 51.20 -18.90 7.00 79.40 85.20 8.00 1,738 quote 49.10 0.00 1.00 24.40 28.50 1.00
quote 44.06 -28.84 6.00 77.70 83.80 8.00 1,740 quote 41.50 -12.10 1.00 25.10 29.30 2.00
quote 57.40 0.00 1.00 76.00 82.10 1.00 1,743 quote 56.60 13.30 2.00 26.00 29.20 3.00
quote 55.80 8.20 2.00 74.20 80.40 7.00 1,745 quote 47.61 -14.69 2.00 26.70 30.10 6.00
quote 47.00 0.00 1.00 72.50 78.70 1.00 1,748 quote 59.30 17.80 2.00 27.50 30.90 3.00
quote 79.00 17.81 2.00 71.10 76.70 12.00 1,750 quote 49.78 -5.72 2.00 28.40 31.90 12.00
quote 62.70 3.70 2.00 69.40 75.00 2.00 1,753 quote 47.30 0.00 0.00 29.30 33.60 1.00
quote 41.20 -14.30 1.00 67.70 73.70 14.00 1,755 quote 41.50 -3.50 10.00 30.10 33.70 8.00
quote 63.20 0.00 0.00 66.10 71.60 5.00 1,758 quote 55.40 0.00 0.00 31.00 34.60 11.00
quote 55.00 14.51 11.00 64.60 70.40 14.00 1,760 quote 50.50 -16.90 5.00 31.90 36.30 8.00
quote 0.00 0.00 0.00 63.00 68.90 1,763 quote 60.90 0.00 0.00 32.80 36.50 3.00
quote 68.45 32.55 1.00 61.50 67.30 6.00 1,765 quote 55.00 0.00 0.00 33.70 37.50 6.00
quote 47.60 1.50 2.00 60.00 65.70 5.00 1,768 quote 37.82 -13.38 6.00 34.70 38.60 10.00
quote 62.00 10.00 1.00 58.50 64.20 11.00 1,770 quote 74.60 0.00 0.00 35.60 39.60 3.00
quote 56.85 7.15 1.00 57.10 62.70 2.00 1,773 quote 58.00 -18.00 8.00 36.60 40.60 5.00
quote 54.20 -9.90 1.00 55.60 61.20 1.00 1,775 quote 54.40 0.80 3.00 37.60 42.40 10.00
quote 49.50 -8.20 1.00 54.20 59.80 2.00 1,778 quote 46.80 -18.60 1.00 38.70 42.80 16.00
quote 59.60 12.10 3.00 53.90 58.30 7.00 1,780 quote 42.49 -13.26 6.00 40.20 43.90 21.00
quote 0.00 0.00 0.00 51.40 56.90 1,783 quote 0.00 0.00 0.00 40.80 45.20
quote 56.86 20.26 2.00 50.10 55.50 16.00 1,785 quote 48.00 -17.10 5.00 41.90 46.90 25.00
quote 0.00 0.00 0.00 48.80 53.40 1,788 quote 0.00 0.00 0.00 43.00 47.40
quote 52.39 9.79 7.00 47.40 52.70 28.00 1,790 quote 0.00 0.00 0.00 44.10 48.60
1,793 Current price as of 11/27/2020 01:00:00 PM
quote 52.10 8.00 2.00 44.90 50.10 2.00 1,795 quote 53.60 0.00 1.00 46.50 51.00
quote 42.00 4.62 15.00 42.40 45.90 28.00 1,800 quote 49.00 -18.90 2.00 48.90 52.50 1.00
quote 36.00 0.00 0.00 40.00 45.00 13.00 1,805 quote 71.88 0.00 0.00 51.40 56.10 2.00
quote 36.70 8.25 2.00 37.90 42.60 2.00 1,810 quote 58.00 0.00 1.00 54.00 59.50
quote 39.32 0.00 2.00 35.50 40.30 1,815 quote 0.00 0.00 0.00 56.70 62.30
quote 33.70 11.13 2.00 33.40 38.00 4.00 1,820 quote 66.00 -41.30 1.00 59.40 64.50 1.00
quote 35.23 16.13 2.00 31.60 35.90 5.00 1,825 quote 81.70 -40.49 1.00 63.00 67.60 2.00
quote 20.50 0.00 0.00 29.40 33.80 2.00 1,830 quote 0.00 0.00 0.00 66.60 70.50
quote 31.72 13.30 1.00 27.50 31.80 20.00 1,835 quote 0.00 0.00 0.00 68.30 74.20
quote 29.93 13.33 2.00 25.80 29.90 3.00 1,840 quote 92.90 0.00 1.00 71.80 77.70 1.00
quote 19.70 0.60 7.00 23.00 26.40 23.00 1,850 quote 0.00 0.00 0.00 78.30 84.60
quote 15.00 4.03 1.00 19.50 23.10 3.00 1,860 quote 0.00 0.00 0.00 85.30 91.10
quote 15.50 5.41 3.00 16.80 19.70 31.00 1,870 quote 0.00 0.00 0.00 91.80 98.30
quote 13.30 1.80 1.00 14.50 17.70 4.00 1,880 quote 0.00 0.00 0.00 100.10 105.90
quote 8.98 -2.12 1.00 12.30 15.40 20.00 1,890 quote 171.30 33.40 1.00 107.50 113.90 2.00
quote 9.32 0.02 1.00 11.10 12.90 10.00 1,900 quote 0.00 0.00 0.00 115.60 122.50
quote 7.15 1.60 4.00 9.00 11.20 6.00 1,910 quote 0.00 0.00 0.00 123.90 129.30
quote 4.17 -6.43 10.00 8.20 9.90 11.00 1,920 quote 0.00 0.00 0.00 132.40 137.80
quote 7.10 -0.40 1.00 6.50 8.60 15.00 1,930 quote 0.00 0.00 0.00 140.60 146.60
quote 6.40 0.00 0.00 6.10 7.50 7.00 1,940 quote 0.00 0.00 0.00 150.10 157.30
quote 5.50 0.00 0.00 5.20 6.60 3.00 1,950 quote 0.00 0.00 0.00 158.60 166.50
quote 6.70 0.00 0.00 4.00 5.90 1.00 1,960 quote 0.00 0.00 0.00 167.80 175.80
quote 0.00 0.00 0.00 3.70 5.10 1,970 quote 0.00 0.00 0.00 177.20 185.20
quote 0.00 0.00 0.00 2.95 4.30 1,980 quote 0.00 0.00 0.00 186.60 194.60
quote 0.00 0.00 0.00 2.55 4.10 1,990 quote 0.00 0.00 0.00 196.20 204.20
quote 2.05 -1.75 4.00 2.20 3.40 10.00 2,000 quote 0.00 0.00 0.00 205.80 213.90
quote 0.00 0.00 0.00 2.15 3.20 2,010 quote 0.00 0.00 0.00 215.50 223.60
quote 0.00 0.00 0.00 1.65 2.80 2,020 quote 0.00 0.00 0.00 225.20 233.00
quote 4.90 0.00 0.00 1.40 2.60 1.00 2,030 quote 0.00 0.00 0.00 235.00 243.10
quote 0.00 0.00 0.00 1.30 2.40 2,040 quote 0.00 0.00 0.00 244.80 252.90
quote 1.57 0.00 40.00 1.15 2.25 40.00 2,050 quote 0.00 0.00 0.00 254.60 262.50
quote 0.00 0.00 0.00 1.00 2.10 2,060 quote 0.00 0.00 0.00 264.50 272.60
quote 0.00 0.00 0.00 0.90 1.95 2,070 quote 0.00 0.00 0.00 274.40 282.50
quote 0.00 0.00 0.00 0.85 1.85 2,080 quote 0.00 0.00 0.00 284.30 292.40
quote 0.00 0.00 0.00 0.75 1.75 2,090 quote 0.00 0.00 0.00 294.20 302.40
quote 1.20 0.00 78.00 1.05 1.65 60.00 2,100 quote 0.00 0.00 0.00 304.10 312.30
quote 0.00 0.00 0.00 0.60 1.85 2,110 quote 0.00 0.00 0.00 314.10 321.90
quote 1.02 -0.13 20.00 0.55 1.85 34.00 2,120 quote 0.00 0.00 0.00 324.00 332.20
quote 0.95 0.00 60.00 0.50 1.80 60.00 2,130 quote 363.40 0.00 0.00 334.00 342.10 2.00
quote 0.93 0.00 150.00 0.45 1.75 150.00 2,140 quote 0.00 0.00 0.00 343.90 351.80
quote 0.00 0.00 0.00 0.45 1.65 2,150 quote 0.00 0.00 0.00 353.90 361.70
quote 0.00 0.00 0.00 0.40 1.60 2,160 quote 379.80 0.00 0.00 363.80 372.00 10.00
quote 0.00 0.00 0.00 0.35 1.60 2,170 quote 0.00 0.00 0.00 373.80 382.00
quote 0.00 0.00 0.00 0.30 1.55 2,180 quote 0.00 0.00 0.00 383.80 391.90
quote 0.00 0.00 0.00 0.30 1.55 2,190 quote 0.00 0.00 0.00 393.70 401.90
quote 0.00 0.00 0.00 0.25 1.50 2,200 quote 0.00 0.00 0.00 403.70 411.90
quote 0.00 0.00 0.00 0.25 1.50 2,210 quote 0.00 0.00 0.00 413.70 421.90
quote 0.00 0.00 0.00 0.20 1.45 2,220 quote 0.00 0.00 0.00 423.70 431.50
quote 0.00 0.00 0.00 0.20 1.45 2,230 quote 0.00 0.00 0.00 433.60 441.50
quote 0.80 0.00 2.00 0.15 1.40 2.00 2,240 quote 0.00 0.00 0.00 443.60 451.50
quote 0.00 0.00 0.00 0.15 1.40 2,250 quote 0.00 0.00 0.00 453.60 461.80
quote 0.00 0.00 0.00 0.15 1.35 2,260 quote 0.00 0.00 0.00 463.60 471.80
quote 0.00 0.00 0.00 0.10 1.35 2,270 quote 0.00 0.00 0.00 473.60 481.40
quote 0.00 0.00 0.00 0.10 1.30 2,280 quote 0.00 0.00 0.00 483.60 491.70
quote 0.00 0.00 0.00 0.05 1.30 2,290 quote 0.00 0.00 0.00 493.50 501.70
quote 0.00 0.00 0.00 0.05 1.30 2,300 quote 0.00 0.00 0.00 503.50 511.70
quote 0.00 0.00 0.00 0.05 1.25 2,310 quote 0.00 0.00 0.00 513.50 521.70
quote 0.00 0.00 0.00 0.00 1.25 2,320 quote 0.00 0.00 0.00 523.50 531.70
quote 0.00 0.00 0.00 0.00 1.25 2,330 quote 0.00 0.00 0.00 533.50 541.70
quote 0.00 0.00 0.00 0.00 1.20 2,340 quote 0.00 0.00 0.00 543.50 551.60
quote 0.00 0.00 0.00 0.00 1.20 2,350 quote 0.00 0.00 0.00 553.40 561.60
quote 0.00 0.00 0.00 0.00 1.20 2,360 quote 0.00 0.00 0.00 563.40 571.60
quote 0.00 0.00 0.00 0.00 1.15 2,370 quote 0.00 0.00 0.00 573.40 581.60
quote 0.00 0.00 0.00 0.00 1.15 2,380 quote 0.00 0.00 0.00 583.40 591.60
quote 0.00 0.00 0.00 0.00 1.15 2,390 quote 0.00 0.00 0.00 593.40 601.60
quote 0.50 -0.35 2.00 0.00 1.10 2.00 2,400 quote 0.00 0.00 0.00 603.40 611.60
quote 0.00 0.00 0.00 0.00 1.10 2,410 quote 0.00 0.00 0.00 613.40 621.60
quote 0.00 0.00 0.00 0.00 1.10 2,420 quote 0.00 0.00 0.00 623.40 631.60
quote 0.00 0.00 0.00 0.00 1.10 2,430 quote 0.00 0.00 0.00 633.40 641.50
quote 0.00 0.00 0.00 0.00 1.05 2,440 quote 0.00 0.00 0.00 643.30 651.50
quote 0.00 0.00 0.00 0.00 1.05 2,450 quote 0.00 0.00 0.00 653.30 661.50
quote 0.00 0.00 0.00 0.00 1.05 2,460 quote 0.00 0.00 0.00 663.30 671.50
quote 0.25 0.00 0.00 0.00 1.00 1.00 2,500 quote 0.00 0.00 0.00 703.30 711.50
quote 0.00 0.00 0.00 0.00 0.95 2,550 quote 0.00 0.00 0.00 753.30 761.40
quote 0.00 0.00 0.00 0.00 0.90 2,600 quote 0.00 0.00 0.00 803.20 811.40
quote 0.25 0.00 10.00 0.00 0.85 10.00 2,650 quote 0.00 0.00 0.00 853.20 861.40
CALLS PUTS
Expires December 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 530.10 538.00 1,260 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 519.90 528.00 1,270 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 509.90 518.10 1,280 quote 1.05 0.00 3.00 0.00 1.05 3.00
quote 0.00 0.00 0.00 500.00 508.10 1,290 quote 0.00 0.00 0.00 0.00 1.10
quote 0.00 0.00 0.00 490.30 498.20 1,300 quote 1.25 0.00 0.00 0.00 1.15 10.00
quote 0.00 0.00 0.00 480.40 488.20 1,310 quote 0.00 0.00 0.00 0.00 1.20
quote 0.00 0.00 0.00 472.00 478.30 1,320 quote 1.50 0.10 17.00 0.00 1.25 20.00
quote 0.00 0.00 0.00 461.90 468.40 1,330 quote 0.00 0.00 0.00 0.05 1.30
quote 417.48 0.00 0.00 450.30 458.40 5.00 1,340 quote 0.00 0.00 0.00 0.10 1.40
quote 0.00 0.00 0.00 442.00 448.50 1,350 quote 0.00 0.00 0.00 0.20 1.45
quote 0.00 0.00 0.00 432.10 438.60 1,360 quote 0.00 0.00 0.00 0.25 1.50
quote 0.00 0.00 0.00 420.80 428.70 1,370 quote 0.00 0.00 0.00 0.40 1.60
quote 0.00 0.00 0.00 412.30 418.70 1,380 quote 1.60 0.00 3.00 0.40 1.65 3.00
quote 0.00 0.00 0.00 402.40 408.80 1,390 quote 0.00 0.00 0.00 0.55 1.75
quote 379.30 -4.25 1.00 390.80 398.90 3.00 1,400 quote 2.80 0.00 0.00 0.65 1.90 5.00
quote 0.00 0.00 0.00 381.40 389.00 1,410 quote 0.00 0.00 0.00 0.75 1.95
quote 0.00 0.00 0.00 372.80 379.10 1,420 quote 0.00 0.00 0.00 0.80 2.10
quote 0.00 0.00 0.00 361.50 369.30 1,430 quote 0.00 0.00 0.00 0.90 2.25
quote 298.90 0.00 2.00 353.00 359.40 2.00 1,440 quote 0.00 0.00 0.00 1.05 2.35
quote 0.00 0.00 0.00 341.90 349.50 1,450 quote 4.80 0.00 0.00 1.15 2.55 1.00
quote 0.00 0.00 0.00 331.90 339.70 1,460 quote 5.05 0.00 0.00 1.30 2.70 4.00
quote 0.00 0.00 0.00 321.80 329.90 1,470 quote 4.75 0.00 2.00 1.50 2.90 2.00
quote 283.91 0.00 1.00 312.00 320.10 1.00 1,480 quote 5.70 0.00 0.00 1.55 3.10 1.00
quote 0.00 0.00 0.00 302.20 310.30 1,490 quote 3.25 -3.25 1.00 1.75 3.30 6.00
quote 0.00 0.00 0.00 292.70 300.50 1,500 quote 2.41 -2.04 2.00 2.00 3.60 54.00
quote 270.28 0.00 3.00 282.70 290.80 3.00 1,510 quote 0.00 0.00 0.00 2.25 3.80
quote 0.00 0.00 0.00 273.00 281.00 1,520 quote 5.20 0.10 1.00 2.50 4.10 1.00
quote 0.00 0.00 0.00 263.30 271.40 1,530 quote 4.15 -4.05 7.00 2.85 4.40 10.00
quote 0.00 0.00 0.00 254.20 261.70 1,540 quote 8.85 0.00 2.00 3.20 4.80 2.00
quote 0.00 0.00 0.00 244.10 252.10 1,550 quote 4.04 -2.76 8.00 3.60 5.20 15.00
quote 0.00 0.00 0.00 234.60 242.60 1,560 quote 4.63 -5.25 1.00 4.00 5.80 8.00
quote 0.00 0.00 0.00 225.10 233.10 1,570 quote 11.36 -0.84 1.00 4.50 6.30 10.00
quote 0.00 0.00 0.00 216.20 223.60 1,580 quote 11.80 0.00 0.00 5.00 7.00 11.00
quote 0.00 0.00 0.00 206.40 214.30 1,590 quote 6.77 -1.98 2.00 5.60 7.30 9.00
quote 189.57 0.00 0.00 198.70 205.00 1.00 1,600 quote 7.50 -2.49 1.00 6.50 8.20 28.00
quote 0.00 0.00 0.00 190.10 195.80 1,610 quote 10.36 -7.69 6.00 7.10 8.90 15.00
quote 0.00 0.00 0.00 179.00 186.00 1,620 quote 14.80 -4.89 1.00 8.00 9.90 4.00
quote 0.00 0.00 0.00 171.70 176.90 1,630 quote 8.50 -4.60 1.00 9.00 11.30 4.00
quote 0.00 0.00 0.00 163.00 168.80 1,640 quote 15.18 -1.32 2.00 9.90 12.60 3.00
quote 0.00 0.00 0.00 152.60 158.60 1,650 quote 13.50 -3.33 1.00 11.20 13.90 3.00
quote 147.37 0.00 0.00 144.10 149.70 10.00 1,660 quote 13.80 -13.60 4.00 12.50 15.00 3.00
quote 0.00 0.00 0.00 135.70 143.10 1,670 quote 22.30 -6.66 1.00 14.00 16.70 2.00
quote 0.00 0.00 0.00 127.60 134.80 1,680 quote 18.80 -3.98 1.00 15.70 18.60 12.00
quote 0.00 0.00 0.00 123.60 130.80 1,685 quote 37.80 3.84 107.00 16.80 19.60 99.00
quote 0.00 0.00 0.00 119.70 125.00 1,690 quote 0.00 0.00 0.00 17.80 21.10
quote 0.00 0.00 0.00 115.80 122.80 1,695 quote 21.30 -15.71 1.00 18.80 21.90 1.00
quote 121.96 11.41 5.00 111.90 118.90 3.00 1,700 quote 22.45 -4.90 6.00 19.80 22.90 23.00
quote 0.00 0.00 0.00 108.20 113.30 1,705 quote 0.00 0.00 0.00 20.90 24.20
quote 112.17 27.17 1.00 104.90 111.30 1.00 1,710 quote 25.72 -10.98 2.00 22.10 25.80 3.00
quote 62.30 0.00 1.00 101.20 107.60 1.00 1,715 quote 28.80 -6.85 3.00 23.40 27.20 5.00
quote 0.00 0.00 0.00 97.60 103.90 1,720 quote 30.00 -11.10 4.00 25.00 28.40 3.00
quote 98.50 35.50 1.00 94.10 98.60 2.00 1,725 quote 31.54 -7.94 1.00 26.70 29.70 1.00
quote 73.50 0.00 0.00 90.60 96.70 1.00 1,730 quote 62.08 19.05 2.00 28.10 31.40 3.00
quote 0.00 0.00 0.00 88.90 95.00 1,733 quote 46.90 0.00 3.00 28.20 32.30 2.00
quote 56.30 0.00 1.00 87.20 93.30 1.00 1,735 quote 39.70 0.00 1.00 29.60 33.10 1.00
quote 63.10 0.00 1.00 85.50 91.50 1.00 1,738 quote 0.00 0.00 0.00 29.90 33.80
quote 82.74 27.05 5.00 83.90 88.20 3.00 1,740 quote 47.05 0.00 0.00 30.70 34.90 1.00
quote 61.80 0.00 1.00 82.20 88.20 1.00 1,743 quote 67.00 17.50 2.00 31.50 35.80 3.00
quote 82.00 22.70 4.00 80.50 86.20 4.00 1,745 quote 43.47 -16.63 6.00 32.30 36.60 5.00
quote 64.08 0.00 0.00 78.90 84.50 1.00 1,748 quote 56.50 0.00 0.00 33.90 37.30 1.00
quote 76.31 28.31 1.00 77.40 83.10 4.00 1,750 quote 36.90 -17.58 3.00 34.10 38.20 4.00
quote 61.36 0.00 1.00 75.80 80.00 1.00 1,753 quote 53.20 0.00 0.00 35.70 38.90 1.00
quote 61.44 14.94 1.00 74.20 78.40 5.00 1,755 quote 62.60 0.00 1.00 35.80 40.20 1.00
quote 54.90 0.00 1.00 72.60 78.40 1.00 1,758 quote 0.00 0.00 0.00 36.80 41.00
quote 64.00 4.00 3.00 71.20 76.80 27.00 1,760 quote 53.59 -0.61 2.00 38.70 42.10 3.00
quote 57.60 0.00 0.00 69.60 75.20 3.00 1,763 quote 56.36 2.16 1.00 39.60 43.00 3.00
quote 60.08 0.00 1.00 68.20 73.70 1.00 1,765 quote 0.00 0.00 0.00 39.80 44.20
quote 53.71 -2.64 1.00 66.60 72.20 6.00 1,768 quote 68.90 9.30 1.00 40.60 45.20 3.00
quote 56.60 9.90 6.00 65.30 70.70 22.00 1,770 quote 48.50 -5.00 1.00 42.10 46.00 10.00
quote 39.00 -22.00 1.00 63.90 69.20 4.00 1,773 quote 66.60 0.00 6.00 42.60 47.30 6.00
quote 51.20 7.80 2.00 62.60 67.70 4.00 1,775 quote 67.90 0.00 3.00 44.70 48.30 4.00
quote 62.40 8.02 2.00 61.00 66.30 2.00 1,778 quote 66.00 0.00 2.00 44.70 49.50 3.00
quote 58.00 7.70 6.00 61.30 64.30 15.00 1,780 quote 46.60 0.00 4.00 47.00 50.30
quote 49.70 0.00 3.00 56.90 62.10 11.00 1,785 quote 54.30 -16.60 2.00 47.90 52.70 4.00
quote 48.07 0.00 1.00 54.30 59.30 1.00 1,790 quote 54.60 -16.20 2.00 50.20 55.30 5.00
1,793 Current price as of 11/27/2020 01:00:00 PM
quote 45.44 0.00 0.00 52.70 56.70 25.00 1,795 quote 71.00 -0.30 3.00 53.70 57.50 4.00
quote 48.90 5.30 8.00 49.00 52.60 11.00 1,800 quote 53.90 -41.80 4.00 56.60 59.90 4.00
quote 34.20 0.00 0.00 47.60 51.00 49.00 1,805 quote 0.00 0.00 0.00 57.70 62.60
quote 43.55 6.35 1.00 44.60 48.50 2.00 1,810 quote 0.00 0.00 0.00 61.70 65.50
quote 44.11 8.21 1.00 41.90 46.80 3.00 1,815 quote 0.00 0.00 0.00 62.70 68.20
quote 39.60 7.03 11.00 39.80 44.50 3.00 1,820 quote 0.00 0.00 0.00 67.20 71.10
quote 27.60 -20.20 4.00 37.70 42.30 32.00 1,825 quote 0.00 0.00 0.00 68.50 73.30
quote 42.31 16.01 3.00 36.20 39.70 9.00 1,830 quote 0.00 0.00 0.00 73.00 76.90
quote 36.25 8.05 1.00 31.80 35.90 1.00 1,840 quote 0.00 0.00 0.00 77.40 83.40
quote 33.15 8.77 1.00 28.80 31.20 5.00 1,850 quote 0.00 0.00 0.00 84.20 88.00
quote 13.90 -9.60 1.00 25.60 28.70 6.00 1,860 quote 0.00 0.00 0.00 90.80 96.20
quote 20.00 1.37 4.00 22.60 24.80 4.00 1,870 quote 114.67 0.00 0.00 97.20 103.00 1.00
quote 18.10 7.23 2.00 20.50 22.50 4.00 1,880 quote 0.00 0.00 0.00 106.20 110.40
quote 9.47 -4.47 1.00 17.50 19.20 3.00 1,890 quote 0.00 0.00 0.00 111.90 116.40
quote 15.50 3.00 22.00 15.30 16.70 12.00 1,900 quote 0.00 0.00 0.00 120.90 126.00
quote 10.10 2.42 2.00 13.40 15.00 1.00 1,910 quote 0.00 0.00 0.00 127.70 134.00
quote 14.10 4.67 3.00 11.60 13.80 10.00 1,920 quote 0.00 0.00 0.00 135.80 142.80
quote 13.00 2.00 6.00 10.10 11.80 2.00 1,930 quote 0.00 0.00 0.00 145.80 151.30
quote 10.90 2.90 4.00 8.90 10.50 4.00 1,940 quote 0.00 0.00 0.00 153.00 160.00
quote 4.17 -6.47 10.00 7.60 9.00 12.00 1,950 quote 0.00 0.00 0.00 161.60 168.80
quote 5.20 -2.04 12.00 6.70 8.50 14.00 1,960 quote 0.00 0.00 0.00 171.20 177.80
quote 6.75 1.25 1.00 5.50 7.20 2.00 1,970 quote 0.00 0.00 0.00 179.70 187.00
quote 6.20 -3.60 1.00 5.20 6.40 1,980 quote 0.00 0.00 0.00 189.30 195.90
quote 5.30 1.00 1.00 4.20 5.70 11.00 1,990 quote 0.00 0.00 0.00 198.30 205.30
quote 4.88 1.32 6.00 4.00 5.20 7.00 2,000 quote 0.00 0.00 0.00 207.70 214.80
quote 3.20 0.00 2.00 3.40 4.80 2.00 2,010 quote 0.00 0.00 0.00 216.60 224.60
quote 0.00 0.00 0.00 2.85 4.30 2,020 quote 0.00 0.00 0.00 227.60 234.20
quote 2.65 0.00 3.00 2.45 3.80 3.00 2,030 quote 0.00 0.00 0.00 235.80 243.90
quote 0.00 0.00 0.00 2.20 3.60 2,040 quote 0.00 0.00 0.00 245.50 253.30
quote 0.00 0.00 0.00 1.85 3.30 2,050 quote 0.00 0.00 0.00 255.20 263.30
quote 0.00 0.00 0.00 1.65 3.10 2,060 quote 0.00 0.00 0.00 265.00 273.10
quote 0.00 0.00 0.00 1.50 2.85 2,070 quote 0.00 0.00 0.00 274.80 282.60
quote 0.00 0.00 0.00 1.30 2.70 2,080 quote 0.00 0.00 0.00 284.70 292.80
quote 0.00 0.00 0.00 1.20 2.55 2,090 quote 0.00 0.00 0.00 294.50 302.70
quote 1.75 -0.60 2.00 1.10 2.40 1.00 2,100 quote 0.00 0.00 0.00 304.40 312.20
quote 0.00 0.00 0.00 1.00 2.30 2,110 quote 0.00 0.00 0.00 314.30 322.50
quote 1.27 -0.11 20.00 0.90 2.20 34.00 2,120 quote 0.00 0.00 0.00 324.20 332.10
quote 1.15 0.00 60.00 0.80 2.05 60.00 2,130 quote 0.00 0.00 0.00 334.20 342.30
quote 1.13 0.00 150.00 0.75 2.00 150.00 2,140 quote 0.00 0.00 0.00 344.90 351.90
quote 0.00 0.00 0.00 0.70 1.90 2,150 quote 0.00 0.00 0.00 355.20 361.90
quote 0.00 0.00 0.00 0.65 1.85 2,160 quote 422.80 15.80 1.00 364.70 372.10 2.00
quote 0.00 0.00 0.00 0.60 1.85 2,170 quote 0.00 0.00 0.00 374.70 382.10
quote 0.00 0.00 0.00 0.55 1.80 2,180 quote 0.00 0.00 0.00 383.90 392.00
quote 0.00 0.00 0.00 0.50 1.75 2,190 quote 0.00 0.00 0.00 394.50 401.70
quote 0.00 0.00 0.00 0.45 1.70 2,200 quote 0.00 0.00 0.00 404.70 411.60
quote 0.00 0.00 0.00 0.45 1.70 2,210 quote 0.00 0.00 0.00 414.60 421.90
quote 0.00 0.00 0.00 0.40 1.65 2,220 quote 0.00 0.00 0.00 424.40 431.90
quote 0.00 0.00 0.00 0.35 1.60 2,230 quote 0.00 0.00 0.00 434.40 441.90
quote 0.00 0.00 0.00 0.35 1.60 2,240 quote 0.00 0.00 0.00 444.40 451.90
quote 0.00 0.00 0.00 0.30 1.55 2,250 quote 0.00 0.00 0.00 453.70 461.80
quote 0.00 0.00 0.00 0.30 1.55 2,260 quote 0.00 0.00 0.00 464.30 471.80
quote 0.00 0.00 0.00 0.25 1.50 2,270 quote 0.00 0.00 0.00 473.60 481.80
quote 0.00 0.00 0.00 0.25 1.50 2,280 quote 0.00 0.00 0.00 484.30 491.80
quote 0.00 0.00 0.00 0.20 1.45 2,300 quote 0.00 0.00 0.00 503.60 511.40
quote 0.00 0.00 0.00 0.10 1.35 2,350 quote 0.00 0.00 0.00 554.10 561.30
quote 0.00 0.00 0.00 0.05 1.25 2,400 quote 0.00 0.00 0.00 604.10 611.30
quote 0.00 0.00 0.00 0.00 1.20 2,450 quote 0.00 0.00 0.00 653.90 661.20
quote 0.00 0.00 0.00 0.00 1.10 2,500 quote 0.00 0.00 0.00 703.80 711.20
quote 0.00 0.00 0.00 0.00 1.05 2,550 quote 0.00 0.00 0.00 754.00 761.10
quote 0.45 0.00 1.00 0.05 0.50 1.00 2,600 quote 0.00 0.00 0.00 804.00 811.10
quote 0.40 0.00 0.00 0.00 0.95 1.00 2,650 quote 0.00 0.00 0.00 853.90 861.40

January, 2021 Options

Show

February, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

August, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show