Bulletin
Investor Alert

Alphabet Inc. Cl C

NAS: GOOG

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 3, 2020, 7:58 p.m.

/zigman2/quotes/205453964/composite

$

1,475.00

Change

+0.55 +0.04%

Volume

Volume 86,962

Quotes are delayed by 20 min

/zigman2/quotes/205453964/composite

Today's close

$ 1,482.96

$ 1,474.45

Change

-8.51 -0.57%

Day low

Day high

$1,466

$1,490

Open

52 week low

52 week high

$1,014

$1,587

Open

OPTION CHAIN FOR ALPHABET INC. CL C

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 7, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 759.00 768.50 710.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 748.50 757.50 720.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 738.50 747.50 730.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 728.50 738.50 740.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 718.50 728.50 750.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 708.50 718.50 760.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 698.50 708.50 770.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 689.50 699.00 780.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 678.50 688.50 790.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 668.50 678.50 800.00 quote 0.25 0.00 0.00 0.00 5.00 1.00
quote 0.00 0.00 0.00 658.50 668.50 810.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 648.50 657.50 820.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 639.00 648.50 830.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 629.50 639.00 840.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 618.50 628.00 850.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 609.60 618.50 860.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 598.50 608.00 870.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 588.50 598.00 880.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 579.50 588.50 890.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 569.00 579.00 900.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 558.50 568.00 910.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 548.50 558.00 920.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 539.50 548.50 930.00 quote 1.10 0.00 0.00 0.00 5.00 1.00
quote 0.00 0.00 0.00 528.50 538.00 940.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 518.50 528.00 950.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 508.50 518.00 960.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 498.50 508.00 970.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 488.50 498.00 980.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 478.50 488.00 990.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 468.50 478.00 1,000 quote 0.35 0.25 1.00 0.00 5.00 11.00
quote 0.00 0.00 0.00 458.50 468.00 1,010 quote 1.05 0.00 0.00 0.00 5.00 3.00
quote 0.00 0.00 0.00 448.50 458.00 1,020 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 438.50 448.00 1,030 quote 0.00 0.00 0.00 0.00 5.00
quote 526.30 0.00 0.00 428.50 438.00 1.00 1,040 quote 0.00 0.00 0.00 0.00 5.00
quote 458.70 0.00 0.00 418.50 428.00 3.00 1,050 quote 0.20 0.00 0.00 0.00 5.00 1.00
quote 0.00 0.00 0.00 409.50 418.50 1,060 quote 0.79 0.00 0.00 0.00 5.00 50.00
quote 491.50 0.00 0.00 399.50 408.50 2.00 1,070 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 388.50 398.00 1,080 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 378.50 388.00 1,090 quote 0.15 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 368.50 378.00 1,100 quote 0.03 -0.22 15.00 0.00 0.05 58.00
quote 0.00 0.00 0.00 360.70 366.70 1,110 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 349.00 358.00 1,120 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 339.00 348.00 1,130 quote 1.35 0.00 0.00 0.00 5.00 10.00
quote 0.00 0.00 0.00 329.00 338.00 1,140 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 319.00 328.00 1,150 quote 1.57 0.00 0.00 0.00 5.00 5.00
quote 0.00 0.00 0.00 309.00 318.00 1,160 quote 8.40 0.00 0.00 0.00 5.00 3.00
quote 0.00 0.00 0.00 299.50 308.50 1,170 quote 1.00 0.00 0.00 0.00 5.00 1.00
quote 0.00 0.00 0.00 289.50 298.50 1,180 quote 0.34 0.00 0.00 0.00 5.00 1.00
quote 275.68 -43.82 1.00 279.00 288.00 2.00 1,190 quote 10.30 0.00 0.00 0.00 5.00 5.00
quote 277.72 10.93 20.00 269.00 278.00 23.00 1,200 quote 1.15 0.00 0.00 0.00 5.00 6.00
quote 0.00 0.00 0.00 259.50 268.50 1,210 quote 7.90 0.00 0.00 0.00 5.00 1.00
quote 0.00 0.00 0.00 249.00 258.00 1,220 quote 0.70 0.00 0.00 0.00 5.00 5.00
quote 212.40 0.00 0.00 239.00 248.00 1.00 1,230 quote 0.57 0.00 0.00 0.00 5.00 4.00
quote 0.00 0.00 0.00 229.00 238.00 1,240 quote 0.25 -0.20 1.00 0.00 5.00 8.00
quote 219.30 2.30 1.00 219.00 228.00 7.00 1,250 quote 0.05 -0.25 34.00 0.00 0.20 71.00
quote 212.50 -49.50 2.00 209.00 218.00 2.00 1,260 quote 0.05 -0.40 5.00 0.00 5.00 9.00
quote 189.58 -51.42 6.00 199.00 208.00 6.00 1,270 quote 0.28 -0.42 21.00 0.00 5.00 34.00
quote 225.10 0.00 0.00 189.50 199.00 3.00 1,280 quote 0.69 0.00 0.00 0.00 5.00 117.00
quote 216.60 0.00 0.00 179.00 188.00 4.00 1,290 quote 0.60 0.15 1.00 0.00 5.00 116.00
quote 162.30 -57.10 2.00 169.00 178.00 18.00 1,300 quote 0.13 -0.07 14.00 0.00 0.35 72.00
quote 165.27 6.72 1.00 159.50 168.50 14.00 1,310 quote 0.45 -1.10 10.00 0.00 0.60 21.00
quote 203.90 0.00 0.00 149.50 158.50 13.00 1,320 quote 0.30 -0.40 5.00 0.00 1.00 27.00
quote 204.00 20.10 2.00 139.00 148.00 13.00 1,330 quote 0.10 -0.45 1.00 0.00 1.00 80.00
quote 131.71 -2.28 2.00 129.00 138.00 8.00 1,340 quote 0.18 -0.57 100.00 0.10 0.75 350.00
quote 124.00 4.14 6.00 119.00 128.00 14.00 1,350 quote 0.26 -0.24 196.00 0.00 0.35 360.00
quote 111.50 -49.00 3.00 108.50 117.60 10.00 1,360 quote 0.30 -0.30 165.00 0.00 1.00 64.00
quote 104.50 -68.30 3.00 104.00 113.00 5.00 1,365 quote 0.36 -0.16 1.00 0.15 1.00 58.00
quote 102.84 -43.04 10.00 99.20 108.90 9.00 1,370 quote 0.44 -0.44 76.00 0.00 0.85 95.00
quote 94.05 0.00 1.00 94.50 103.50 1.00 1,375 quote 0.50 -1.00 38.00 0.00 1.15 15.00
quote 93.08 -37.80 3.00 89.50 98.50 5.00 1,380 quote 0.74 -0.31 82.00 0.40 0.65 44.00
quote 88.85 -82.55 1.00 84.50 93.50 27.00 1,385 quote 0.75 -0.55 34.00 0.00 2.50 31.00
quote 89.60 -92.20 6.00 79.60 88.90 6.00 1,390 quote 0.80 -1.57 60.00 0.40 2.55 210.00
quote 81.30 -0.18 2.00 74.70 84.00 20.00 1,395 quote 1.18 -0.85 60.00 0.60 1.25 86.00
quote 79.50 -2.97 63.00 71.40 76.30 40.00 1,400 quote 1.15 -0.85 517.00 0.95 1.35 534.00
quote 76.90 5.22 2.00 67.40 72.30 2.00 1,405 quote 1.67 -1.43 141.00 0.65 1.60 31.00
quote 68.64 5.14 9.00 61.00 70.40 6.00 1,410 quote 1.65 -1.18 83.00 1.40 2.15 154.00
quote 54.63 -108.77 10.00 56.50 65.50 12.00 1,415 quote 2.00 -1.23 129.00 0.10 2.65 62.00
quote 52.63 -12.35 3.00 51.50 60.50 13.00 1,420 quote 2.33 -1.43 130.00 1.45 3.40 221.00
quote 47.75 -12.97 10.00 48.00 56.70 12.00 1,425 quote 3.68 -1.12 94.00 1.80 3.80 89.00
quote 52.00 5.50 2.00 45.70 49.50 7.00 1,430 quote 3.51 -1.59 151.00 3.10 4.60 142.00
quote 47.10 -4.87 1.00 39.00 48.00 6.00 1,435 quote 4.80 -1.80 153.00 3.00 5.50 53.00
quote 37.50 -8.90 4.00 35.30 42.40 20.00 1,440 quote 5.10 -2.60 328.00 3.40 6.90 255.00
quote 43.00 -1.20 2.00 31.00 38.90 7.00 1,445 quote 5.74 -3.89 72.00 5.00 8.20 86.00
quote 34.70 -5.01 51.00 28.00 34.60 94.00 1,450 quote 7.41 -1.59 272.00 7.00 9.50 686.00
quote 26.45 -9.56 16.00 24.00 28.80 22.00 1,455 quote 9.00 -2.60 118.00 7.00 9.60 68.00
quote 25.00 -4.45 107.00 20.70 26.00 56.00 1,460 quote 9.70 -2.90 350.00 9.80 12.60 199.00
quote 23.34 -5.56 81.00 20.00 24.30 29.00 1,465 quote 13.56 0.36 309.00 10.80 14.30 335.00
quote 20.60 -6.40 233.00 15.70 19.40 84.00 1,470 quote 14.60 -0.50 401.00 12.30 15.50 298.00
1,474 Current price as of 8/03/2020 04:00:00 PM
quote 16.20 -8.00 203.00 15.40 18.00 62.00 1,475 quote 17.50 -3.28 112.00 14.60 19.90 67.00
quote 14.10 -7.81 309.00 11.60 14.90 196.00 1,480 quote 18.30 -1.75 157.00 17.50 22.90 473.00
quote 13.00 -6.00 195.00 11.30 12.50 74.00 1,485 quote 21.20 -2.80 75.00 20.00 23.70 30.00
quote 10.20 -6.62 222.00 8.00 11.40 129.00 1,490 quote 30.50 1.00 55.00 23.00 29.50 397.00
quote 9.50 -5.22 58.00 6.60 10.00 66.00 1,495 quote 30.81 -11.38 15.00 26.50 33.40 53.00
quote 7.37 -5.93 680.00 6.70 7.80 661.00 1,500 quote 33.00 1.70 81.00 32.10 35.30 553.00
quote 6.90 -4.20 91.00 5.50 8.50 153.00 1,505 quote 39.80 -1.46 9.00 35.90 42.60 24.00
quote 4.99 -4.51 191.00 3.70 5.30 690.00 1,510 quote 43.75 -3.25 5.00 38.60 42.50 51.00
quote 4.00 -3.80 577.00 3.00 4.60 420.00 1,515 quote 44.40 -6.10 6.00 43.30 50.50 30.00
quote 3.71 -3.19 148.00 2.90 3.80 164.00 1,520 quote 49.70 4.65 8.00 47.20 50.80 162.00
quote 2.90 -2.93 180.00 2.60 4.50 59.00 1,525 quote 54.67 0.77 102.00 52.30 59.00 114.00
quote 2.30 -2.80 153.00 2.00 3.20 106.00 1,530 quote 58.79 3.41 105.00 54.00 62.70 150.00
quote 2.20 -2.22 76.00 1.20 2.85 66.00 1,535 quote 64.90 22.30 16.00 58.50 66.90 26.00
quote 1.75 -1.95 211.00 1.55 2.45 145.00 1,540 quote 74.89 29.69 6.00 66.00 73.00 27.00
quote 1.58 -1.21 41.00 1.10 2.15 36.00 1,545 quote 73.32 25.32 10.00 67.80 76.80 6.00
quote 1.25 -1.37 373.00 1.10 1.85 348.00 1,550 quote 68.00 -9.88 4.00 72.60 82.00 33.00
quote 1.21 -0.84 22.00 0.00 1.75 73.00 1,555 quote 96.30 45.30 1.00 77.40 85.20 5.00
quote 1.02 -0.90 97.00 1.00 1.20 228.00 1,560 quote 91.45 -4.45 4.00 82.50 91.80 15.00
quote 0.96 -0.85 78.00 0.25 1.55 93.00 1,565 quote 96.49 -3.86 4.00 87.50 97.00 12.00
quote 0.85 -0.65 23.00 0.10 1.00 128.00 1,570 quote 100.91 1.29 2.00 92.10 101.50 6.00
quote 0.65 -0.60 35.00 0.05 1.40 23.00 1,575 quote 63.70 -26.30 3.00 97.50 107.00 8.00
quote 0.66 -0.56 25.00 0.00 0.95 61.00 1,580 quote 58.50 0.00 0.00 102.00 111.90 6.00
quote 0.65 -0.55 15.00 0.45 0.75 20.00 1,585 quote 122.90 0.00 1.00 108.00 117.00 1.00
quote 0.55 -0.35 31.00 0.05 0.70 57.00 1,590 quote 73.20 -28.90 2.00 112.50 122.00 5.00
quote 0.50 -0.55 19.00 0.00 1.00 32.00 1,595 quote 122.25 -5.57 1.00 117.50 127.00 2.00
quote 0.31 -0.53 511.00 0.25 0.55 767.00 1,600 quote 110.00 0.00 0.00 122.00 131.00 2.00
quote 0.40 -0.49 10.00 0.20 1.15 35.00 1,605 quote 0.00 0.00 0.00 128.00 137.00
quote 0.78 -0.49 6.00 0.20 1.10 50.00 1,610 quote 98.34 0.00 0.00 132.50 142.00 1.00
quote 0.45 -0.25 4.00 0.10 0.45 20.00 1,615 quote 100.90 0.00 1.00 137.50 147.00 1.00
quote 1.13 0.30 11.00 0.05 0.55 54.00 1,620 quote 157.30 0.00 0.00 142.00 151.50 1.00
quote 0.72 -9.28 319.00 0.00 1.00 234.00 1,625 quote 0.00 0.00 0.00 147.50 157.00
quote 0.58 -0.08 3.00 0.00 1.45 258.00 1,630 quote 140.83 -10.94 1.00 152.00 161.50 11.00
quote 0.43 -6.87 18.00 0.05 0.85 48.00 1,640 quote 121.30 -35.20 1.00 162.00 171.50 4.00
quote 0.28 -0.14 31.00 0.05 1.00 125.00 1,650 quote 159.97 52.66 3.00 172.00 181.50 7.00
quote 0.25 -0.44 14.00 0.05 2.00 49.00 1,660 quote 149.70 0.00 0.00 182.00 191.50 4.00
quote 0.70 -3.90 36.00 0.00 0.75 87.00 1,670 quote 189.80 0.00 0.00 192.00 201.50 2.00
quote 0.05 -0.50 1.00 0.00 0.45 35.00 1,680 quote 198.80 7.60 1.00 202.00 211.50 4.00
quote 0.20 -0.50 1.00 0.00 1.50 50.00 1,690 quote 190.10 -15.50 1.00 212.00 221.50 5.00
quote 0.14 -0.21 21.00 0.00 0.35 126.00 1,700 quote 183.10 0.00 0.00 222.50 231.50 9.00
quote 0.42 -2.28 21.00 0.00 5.00 59.00 1,710 quote 224.50 0.00 0.00 232.50 241.50 6.00
quote 0.12 -0.41 3.00 0.05 0.75 25.00 1,720 quote 224.10 0.00 0.00 241.50 251.50 6.00
quote 0.50 -1.50 1.00 0.00 0.50 27.00 1,730 quote 236.10 0.00 0.00 251.50 261.50 2.00
quote 0.30 -1.35 3.00 0.00 5.00 6.00 1,740 quote 247.00 0.00 0.00 261.00 270.50 3.00
quote 0.10 -0.21 4.00 0.05 0.40 83.00 1,750 quote 272.20 18.70 1.00 271.50 281.50 3.00
quote 0.10 -1.30 1.00 0.00 0.40 106.00 1,760 quote 297.40 34.10 1.00 281.50 291.50 6.00
quote 0.05 -0.40 4.00 0.00 5.00 14.00 1,770 quote 307.50 60.20 1.00 291.00 301.00 7.00
quote 1.16 -0.94 3.00 0.00 2.50 4.00 1,780 quote 269.80 0.00 0.00 301.00 311.00 5.00
quote 1.00 -0.45 23.00 0.00 1.50 26.00 1,790 quote 270.70 0.00 0.00 311.50 321.50 2.00
quote 0.05 0.00 1.00 0.00 0.10 97.00 1,800 quote 280.90 0.00 0.00 321.00 331.00 4.00
quote 0.70 -0.39 1.00 0.00 5.00 64.00 1,810 quote 260.70 0.00 0.00 331.00 341.00
quote 1.65 0.00 0.00 0.00 5.00 3.00 1,820 quote 269.20 0.00 0.00 341.00 351.00 1.00
quote 0.20 -0.65 1.00 0.00 5.00 2.00 1,830 quote 276.60 0.00 0.00 351.00 360.50 1.00
quote 0.75 -0.55 1.00 0.00 5.00 9.00 1,840 quote 277.20 0.00 0.00 361.00 371.00 2.00
quote 0.75 -0.50 1.00 0.00 0.80 301.00 1,850 quote 330.40 0.00 0.00 371.00 380.50 2.00
quote 0.20 -0.50 5.00 0.00 5.00 42.00 1,860 quote 299.60 0.00 0.00 381.00 391.00 4.00
quote 0.45 0.00 1.00 0.00 5.00 1.00 1,870 quote 0.00 0.00 0.00 391.00 401.00
quote 0.30 0.00 0.00 0.00 5.00 11.00 1,880 quote 403.30 49.70 2.00 401.00 411.00 1.00
quote 4.90 0.00 0.00 0.00 5.00 1.00 1,890 quote 0.00 0.00 0.00 411.00 421.00
quote 0.05 -0.42 2.00 0.00 1.05 4.00 1,900 quote 0.00 0.00 0.00 421.00 431.00
quote 0.05 -0.70 2.00 0.00 5.00 6.00 1,910 quote 350.50 0.00 0.00 431.00 441.00 1.00
quote 0.00 0.00 0.00 0.00 5.00 1,920 quote 0.00 0.00 0.00 441.00 451.00
quote 0.00 0.00 0.00 0.00 5.00 1,930 quote 0.00 0.00 0.00 451.00 461.00
quote 6.90 0.00 0.00 0.00 5.00 1.00 1,940 quote 0.00 0.00 0.00 461.00 471.00
quote 6.80 0.00 0.00 0.00 5.00 3.00 1,950 quote 475.40 0.00 1.00 471.00 481.00
quote 0.37 0.07 1.00 0.00 5.00 3.00 1,960 quote 0.00 0.00 0.00 481.00 490.50
quote 2.00 0.00 0.00 0.00 5.00 8.00 1,970 quote 0.00 0.00 0.00 491.00 501.00
quote 2.11 0.00 0.00 0.00 5.00 1.00 1,980 quote 0.00 0.00 0.00 501.00 511.00
quote 0.18 0.00 0.00 0.00 5.00 14.00 1,990 quote 0.00 0.00 0.00 511.00 521.00
quote 0.03 -0.02 1.00 0.00 5.00 16.00 2,000 quote 464.80 0.00 1.00 521.00 531.00 1.00
quote 0.30 0.00 0.00 0.00 5.00 1.00 2,010 quote 491.50 0.00 0.00 531.00 540.50 1.00
quote 0.00 0.00 0.00 0.00 5.00 2,020 quote 507.40 0.00 1.00 541.00 551.00
quote 0.00 0.00 0.00 0.00 5.00 2,030 quote 0.00 0.00 0.00 551.00 561.00
quote 0.45 0.00 0.00 0.00 5.00 2.00 2,040 quote 0.00 0.00 0.00 561.00 571.00
quote 0.00 0.00 0.00 0.00 0.05 2,050 quote 0.00 0.00 0.00 571.00 581.00
quote 0.00 0.00 0.00 0.00 5.00 2,060 quote 533.30 0.00 0.00 581.00 590.50 1.00
quote 0.00 0.00 0.00 0.00 5.00 2,070 quote 0.00 0.00 0.00 591.00 601.00
quote 0.00 0.00 0.00 0.00 5.00 2,080 quote 0.00 0.00 0.00 601.00 611.00
quote 2.95 0.00 0.00 0.00 5.00 1.00 2,090 quote 575.70 0.00 2.00 611.00 621.00 2.00
quote 0.30 0.25 2.00 0.00 0.05 4.00 2,100 quote 568.00 0.00 1.00 621.00 630.50 1.00
quote 0.00 0.00 0.00 0.00 5.00 2,110 quote 587.50 0.00 0.00 631.00 640.50 1.00
quote 0.00 0.00 0.00 0.00 5.00 2,120 quote 0.00 0.00 0.00 641.00 651.00
quote 0.40 0.00 0.00 0.00 5.00 3.00 2,130 quote 0.00 0.00 0.00 651.00 661.00
quote 0.00 0.00 0.00 0.00 5.00 2,140 quote 0.00 0.00 0.00 661.00 670.50
quote 2.20 0.00 0.00 0.00 5.00 1.00 2,150 quote 0.00 0.00 0.00 671.00 681.00
quote 0.00 0.00 0.00 0.00 5.00 2,160 quote 0.00 0.00 0.00 681.00 690.50
quote 0.00 0.00 0.00 0.00 5.00 2,170 quote 644.70 0.00 1.00 691.00 701.00 1.00
quote 0.00 0.00 0.00 0.00 5.00 2,180 quote 657.40 0.00 0.00 701.00 710.50 1.00
quote 0.00 0.00 0.00 0.00 5.00 2,190 quote 669.40 0.00 0.00 711.00 721.00 1.00
quote 0.15 0.00 0.00 0.00 0.10 22.00 2,200 quote 674.40 0.00 1.00 721.00 731.00 1.00
quote 0.65 0.00 0.00 0.00 0.05 1.00 2,210 quote 0.00 0.00 0.00 731.00 740.50
quote 0.90 0.00 0.00 0.00 5.00 1.00 2,220 quote 696.40 0.00 0.00 741.00 751.00 2.00
quote 0.80 0.00 0.00 0.00 5.00 1.00 2,230 quote 0.00 0.00 0.00 751.00 760.50
quote 0.00 0.00 0.00 0.00 5.00 2,240 quote 0.00 0.00 0.00 761.00 771.00
quote 0.60 0.00 0.00 0.00 5.00 1.00 2,250 quote 0.00 0.00 0.00 771.00 781.00
quote 1.05 0.00 0.00 0.00 5.00 20.00 2,260 quote 0.00 0.00 0.00 781.00 791.00
quote 0.65 0.00 0.00 0.00 5.00 1.00 2,270 quote 0.00 0.00 0.00 791.00 801.00
quote 0.20 0.00 0.00 0.00 5.00 34.00 2,280 quote 0.00 0.00 0.00 801.00 811.00
quote 0.70 0.00 0.00 0.00 0.10 198.00 2,290 quote 0.00 0.00 0.00 811.00 821.00
quote 0.00 0.00 0.00 0.00 5.00 2,300 quote 829.70 0.00 1.00 821.00 831.00
quote 0.00 0.00 0.00 0.00 5.00 2,310 quote 0.00 0.00 0.00 831.00 841.00
quote 0.14 0.00 0.00 0.00 5.00 35.00 2,320 quote 784.50 0.00 1.00 841.00 851.00 1.00
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 648.50 658.00 820.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 638.50 648.00 830.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 628.50 638.00 840.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 618.50 627.90 850.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 608.50 618.00 860.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 598.50 608.00 870.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 588.50 598.00 880.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 578.50 588.00 890.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 568.50 578.00 900.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 558.50 567.90 910.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 548.50 558.00 920.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 538.50 548.00 930.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 528.50 538.00 940.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 519.00 528.00 950.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 509.00 518.00 960.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 499.00 508.00 970.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 489.00 498.00 980.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 479.00 488.00 990.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 469.00 478.00 1,000 quote 0.95 0.00 0.00 0.00 5.00 1.00
quote 0.00 0.00 0.00 459.00 468.00 1,010 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 449.00 458.00 1,020 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 439.00 448.00 1,030 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 429.00 438.00 1,040 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 419.00 428.00 1,050 quote 1.40 0.00 0.00 0.00 5.00 1.00
quote 0.00 0.00 0.00 409.00 418.00 1,060 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 399.00 408.00 1,070 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 389.00 398.00 1,080 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 379.00 388.50 1,090 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 369.00 378.00 1,100 quote 1.35 0.00 0.00 0.00 5.00 6.00
quote 0.00 0.00 0.00 359.00 368.00 1,110 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 349.00 358.50 1,120 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 339.00 348.00 1,130 quote 0.80 0.00 0.00 0.00 0.90 1.00
quote 0.00 0.00 0.00 329.00 338.00 1,140 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 319.00 328.00 1,150 quote 3.30 0.00 0.00 0.00 5.00 1.00
quote 0.00 0.00 0.00 309.00 318.00 1,160 quote 0.75 0.00 0.00 0.00 0.95 1.00
quote 0.00 0.00 0.00 299.00 308.00 1,170 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 289.00 298.00 1,180 quote 0.75 0.00 0.00 0.00 0.95 1.00
quote 0.00 0.00 0.00 279.50 289.00 1,190 quote 0.40 -0.35 2.00 0.00 0.30 3.00
quote 280.35 14.33 10.00 269.50 279.00 1.00 1,200 quote 0.05 -0.50 1.00 0.00 1.00 8.00
quote 0.00 0.00 0.00 259.50 269.00 1,210 quote 2.35 0.00 0.00 0.00 1.05 2.00
quote 0.00 0.00 0.00 249.50 259.00 1,220 quote 0.13 -0.32 3.00 0.00 1.05 7.00
quote 0.00 0.00 0.00 239.50 249.50 1,230 quote 1.00 0.00 0.00 0.00 1.10 1.00
quote 0.00 0.00 0.00 229.50 239.50 1,240 quote 0.00 0.00 0.00 0.00 1.15
quote 0.00 0.00 0.00 219.50 229.50 1,250 quote 1.91 0.00 0.00 0.00 1.20 12.00
quote 0.00 0.00 0.00 209.00 218.50 1,260 quote 0.45 0.00 1.00 0.00 1.25 1.00
quote 240.50 0.00 0.00 199.50 208.50 2.00 1,270 quote 0.40 -0.25 1.00 0.00 0.85 16.00
quote 235.00 0.00 0.00 189.50 198.50 2.00 1,280 quote 0.50 -0.35 6.00 0.50 3.00 15.00
quote 229.79 0.00 0.00 179.50 188.50 6.00 1,290 quote 0.34 -3.80 2.00 0.00 1.85 10.00
quote 174.88 14.91 10.00 169.50 179.00 13.00 1,300 quote 0.60 -0.50 3.00 0.00 1.00 19.00
quote 206.20 0.00 0.00 159.50 169.00 1.00 1,310 quote 0.80 -0.40 6.00 0.00 1.20 24.00
quote 156.23 -39.87 1.00 150.00 159.00 1.00 1,320 quote 1.13 0.15 3.00 0.00 2.10 39.00
quote 136.90 -45.20 1.00 141.80 150.50 4.00 1,330 quote 1.37 -0.83 33.00 1.20 3.00 61.00
quote 133.21 -61.89 2.00 130.50 139.50 1.00 1,340 quote 1.67 -0.13 35.00 0.10 2.05 21.00
quote 126.00 -57.00 6.00 119.50 127.50 1.00 1,350 quote 2.40 -1.10 44.00 0.00 2.30 30.00
quote 117.55 8.90 1.00 111.50 120.50 1.00 1,360 quote 2.56 -2.30 16.00 1.05 4.10 38.00
quote 114.70 0.00 4.00 106.00 113.90 3.00 1,365 quote 3.30 -0.40 10.00 0.50 3.20 9.00
quote 100.00 0.00 1.00 102.00 111.00 1.00 1,370 quote 3.65 -1.65 10.00 2.65 4.90 17.00
quote 101.00 -79.60 3.00 99.80 107.50 2.00 1,375 quote 3.87 -0.53 22.00 3.20 4.10 17.00
quote 92.40 0.00 2.00 92.90 100.50 1.00 1,380 quote 4.08 -1.81 22.00 1.50 4.60 32.00
quote 99.70 -44.50 1.00 91.30 95.80 8.00 1,385 quote 4.50 -2.50 14.00 4.10 5.10 2.00
quote 95.40 -95.60 1.00 84.90 90.30 1.00 1,390 quote 5.30 0.10 22.00 2.50 5.50 23.00
quote 85.70 7.40 2.00 83.30 87.00 1.00 1,395 quote 5.65 -3.59 21.00 5.20 7.90 27.00
quote 83.20 -4.80 4.00 75.00 81.70 2.00 1,400 quote 6.28 -0.17 70.00 3.50 6.80 63.00
quote 74.27 -73.73 3.00 72.00 78.70 2.00 1,405 quote 7.90 0.50 3.00 5.00 9.30 12.00
quote 74.10 -4.42 2.00 67.70 76.30 4.00 1,410 quote 8.22 -6.03 2.00 5.50 10.00 18.00
quote 70.97 0.00 7.00 64.00 71.70 1,415 quote 8.69 -0.50 39.00 6.50 11.30 6.00
quote 64.80 -5.60 7.00 59.80 67.90 7.00 1,420 quote 9.80 -5.55 25.00 7.50 12.00 26.00
quote 60.85 -6.33 3.00 57.50 64.10 1.00 1,425 quote 10.65 -5.85 40.00 9.00 13.50 21.00
quote 59.90 4.00 2.00 52.00 60.30 1,430 quote 12.00 -0.72 6.00 10.00 14.50 29.00
quote 50.60 -1.50 3.00 48.30 56.80 2.00 1,435 quote 13.90 -0.21 20.00 10.50 16.40 20.00
quote 47.16 -4.64 5.00 45.00 53.40 1.00 1,440 quote 15.40 -4.30 21.00 12.00 17.90 12.00
quote 48.60 1.40 4.00 41.40 50.00 6.00 1,445 quote 17.40 0.50 34.00 15.10 19.40 23.00
quote 43.54 -2.26 19.00 40.10 45.90 18.00 1,450 quote 17.20 -1.60 49.00 15.00 20.70 36.00
quote 35.00 -9.00 2.00 35.20 42.30 28.00 1,455 quote 19.28 -7.03 9.00 17.00 22.90 13.00
quote 36.20 -6.80 16.00 31.60 38.30 42.00 1,460 quote 21.40 -3.10 125.00 19.00 24.90 37.00
quote 29.85 -7.96 21.00 31.90 37.50 31.00 1,465 quote 24.44 -8.56 20.00 23.00 27.80 21.00
quote 31.36 -4.64 65.00 28.30 34.00 67.00 1,470 quote 26.60 -1.20 389.00 22.50 29.80 21.00
1,474 Current price as of 8/03/2020 04:00:00 PM
quote 28.10 -5.90 54.00 26.60 29.60 35.00 1,475 quote 29.38 1.38 17.00 27.60 30.90 12.00
quote 26.70 -4.82 71.00 22.20 26.00 23.00 1,480 quote 29.70 -9.10 24.00 26.60 32.10 25.00
quote 23.30 -5.53 25.00 22.20 23.70 8.00 1,485 quote 36.30 2.60 4.00 31.40 34.80 3.00
quote 23.10 -3.47 74.00 17.00 21.50 30.00 1,490 quote 36.60 -13.54 19.00 32.10 37.70 35.00
quote 19.16 -3.63 20.00 15.00 20.10 12.00 1,495 quote 41.76 -8.79 12.00 35.80 43.60 13.00
quote 18.90 -3.30 72.00 14.60 20.40 86.00 1,500 quote 44.22 -7.43 12.00 38.40 46.50 140.00
quote 13.58 -3.22 1.00 11.50 16.40 18.00 1,505 quote 48.30 -9.70 5.00 42.20 50.30 19.00
quote 12.00 -3.75 32.00 10.50 14.30 69.00 1,510 quote 49.30 -8.10 31.00 45.20 50.60 57.00
quote 13.50 0.71 13.00 10.00 14.90 10.00 1,515 quote 58.44 -7.36 3.00 48.70 56.60 14.00
quote 11.60 -1.37 41.00 10.30 13.70 98.00 1,520 quote 46.70 -5.70 1.00 55.70 60.90 10.00
quote 11.00 -1.40 11.00 7.50 12.50 13.00 1,525 quote 60.69 1.11 27.00 56.00 64.60 2.00
quote 9.99 -1.31 63.00 8.40 9.40 65.00 1,530 quote 64.19 -13.08 25.00 60.30 69.20 29.00
quote 7.00 -3.30 5.00 5.50 10.50 12.00 1,535 quote 71.32 25.02 9.00 65.80 74.00 9.00
quote 7.70 -0.30 17.00 5.40 9.10 23.00 1,540 quote 63.46 -22.64 2.00 68.50 77.20 9.00
quote 6.03 -1.27 8.00 4.30 8.00 8.00 1,545 quote 75.20 0.00 5.00 72.30 81.50 5.00
quote 6.20 -1.70 73.00 4.80 7.00 106.00 1,550 quote 82.58 4.18 11.00 76.60 85.90 11.00
quote 4.90 -2.17 10.00 2.50 7.50 7.00 1,555 quote 82.50 27.73 2.00 81.50 88.60 5.00
quote 5.08 -1.22 29.00 1.50 4.60 21.00 1,560 quote 74.10 0.00 0.00 87.60 92.70 1.00
quote 3.87 -0.43 111.00 1.00 4.20 10.00 1,565 quote 55.92 0.00 0.00 90.10 97.70 1.00
quote 4.03 -1.17 56.00 1.00 5.10 74.00 1,570 quote 62.22 0.00 0.00 95.80 104.70 5.00
quote 3.35 -0.40 17.00 0.50 3.50 15.00 1,575 quote 59.98 0.00 0.00 99.30 108.40 7.00
quote 3.40 -0.30 8.00 2.50 3.20 18.00 1,580 quote 69.30 0.00 0.00 106.20 114.50 1.00
quote 2.35 -1.25 3.00 0.00 5.00 6.00 1,585 quote 87.44 0.00 0.00 108.50 118.50 1.00
quote 2.68 -0.50 29.00 0.00 5.00 14.00 1,590 quote 74.70 0.00 0.00 113.50 123.00 2.00
quote 1.95 -3.05 30.00 0.10 2.40 1.00 1,595 quote 137.70 0.00 1.00 118.50 128.00 1.00
quote 2.00 -0.70 122.00 1.75 3.30 182.00 1,600 quote 131.90 35.00 4.00 123.00 133.00 6.00
quote 2.09 -16.27 4.00 1.40 1.95 3.00 1,605 quote 0.00 0.00 0.00 127.00 135.50
quote 1.70 -0.05 3.00 0.00 1.80 14.00 1,610 quote 142.60 38.00 2.00 132.00 140.60 3.00
quote 1.49 -1.61 102.00 0.10 1.80 2.00 1,615 quote 0.00 0.00 0.00 137.50 147.50
quote 1.50 -0.33 2.00 0.00 1.65 16.00 1,620 quote 0.00 0.00 0.00 142.50 152.50
quote 1.37 -0.73 2.00 0.00 1.55 1.00 1,625 quote 0.00 0.00 0.00 147.50 157.50
quote 1.15 -0.72 3.00 0.00 1.50 10.00 1,630 quote 158.70 0.00 0.00 152.50 162.50 1.00
quote 0.90 -0.48 4.00 0.00 2.05 50.00 1,640 quote 181.00 65.50 1.00 162.00 172.00 2.00
quote 0.85 -0.35 22.00 0.55 1.05 89.00 1,650 quote 123.20 0.00 0.00 172.00 182.00 1.00
quote 0.80 -0.30 2.00 0.00 1.75 20.00 1,660 quote 163.50 -11.70 1.00 182.00 192.00 4.00
quote 0.45 -0.51 3.00 0.00 5.00 13.00 1,670 quote 167.50 0.00 0.00 192.00 202.00 1.00
quote 0.70 -0.15 6.00 0.60 1.70 24.00 1,680 quote 198.90 0.00 0.00 202.00 212.00 3.00
quote 0.70 -0.15 3.00 0.00 1.60 47.00 1,690 quote 187.60 0.00 0.00 212.00 222.00 8.00
quote 0.81 -0.24 6.00 0.50 0.95 23.00 1,700 quote 214.60 0.00 0.00 221.50 231.50 3.00
quote 0.90 -3.30 2.00 0.50 1.50 2.00 1,710 quote 198.60 0.00 0.00 231.50 241.50 3.00
quote 1.10 -2.60 4.00 0.00 1.45 10.00 1,720 quote 213.70 0.00 0.00 241.50 251.50 3.00
quote 0.62 -4.78 1.00 0.00 1.40 4.00 1,730 quote 220.00 0.00 0.00 251.50 261.50 1.00
quote 10.90 0.00 0.00 0.00 1.35 4.00 1,740 quote 228.40 0.00 0.00 261.50 271.50 3.00
quote 4.95 0.00 0.00 0.00 1.30 8.00 1,750 quote 252.20 0.00 0.00 271.50 281.50 1.00
quote 0.50 -5.80 1.00 0.00 1.25 2.00 1,760 quote 295.50 29.20 1.00 281.50 291.50 3.00
quote 5.22 0.00 0.00 0.00 5.00 5.00 1,770 quote 251.50 0.00 0.00 291.50 301.50 2.00
quote 0.61 -1.44 4.00 0.00 5.00 6.00 1,780 quote 0.00 0.00 0.00 301.50 311.50
quote 1.40 -0.05 1.00 0.00 5.00 2.00 1,790 quote 0.00 0.00 0.00 311.50 321.50
quote 0.25 -0.35 1.00 0.00 1.15 18.00 1,800 quote 292.20 0.00 0.00 321.50 331.50
quote 0.41 -1.14 1.00 0.00 1.10 1.00 1,810 quote 0.00 0.00 0.00 331.50 341.50
quote 1.00 -0.20 1.00 0.00 1.10 1.00 1,820 quote 0.00 0.00 0.00 341.50 351.50
quote 0.00 0.00 0.00 0.00 1.10 1,830 quote 311.90 0.00 0.00 351.50 361.50 1.00
quote 3.00 0.00 0.00 0.00 1.05 2.00 1,840 quote 286.80 0.00 0.00 361.50 371.50 1.00
quote 0.25 -0.05 1.00 0.00 5.00 11.00 1,850 quote 0.00 0.00 0.00 371.50 381.50
quote 4.00 0.00 0.00 0.00 1.05 1.00 1,860 quote 0.00 0.00 0.00 381.50 391.50
quote 0.00 0.00 0.00 0.00 1.00 1,870 quote 0.00 0.00 0.00 391.50 401.50
quote 0.00 0.00 0.00 0.00 5.00 1,880 quote 0.00 0.00 0.00 401.50 411.50
quote 0.00 0.00 0.00 0.00 5.00 1,890 quote 0.00 0.00 0.00 411.00 421.00
quote 0.00 0.00 0.00 0.00 1.00 1,900 quote 0.00 0.00 0.00 421.50 431.50
quote 0.65 -2.45 2.00 0.00 5.00 2.00 1,910 quote 0.00 0.00 0.00 431.50 441.50
quote 6.30 0.00 0.00 0.00 0.05 3.00 1,920 quote 0.00 0.00 0.00 441.00 451.00
quote 0.00 0.00 0.00 0.00 5.00 1,930 quote 0.00 0.00 0.00 451.00 461.00
quote 0.62 0.00 0.00 0.00 0.95 1.00 1,940 quote 0.00 0.00 0.00 461.00 471.00
quote 1.10 0.00 0.00 0.00 5.00 1.00 1,950 quote 0.00 0.00 0.00 471.00 481.00
quote 0.00 0.00 0.00 0.00 0.95 1,960 quote 0.00 0.00 0.00 481.00 491.00
quote 0.00 0.00 0.00 0.00 5.00 1,970 quote 0.00 0.00 0.00 491.00 501.00
quote 6.20 0.00 0.00 0.00 0.05 1.00 1,980 quote 0.00 0.00 0.00 501.00 511.00
quote 0.60 0.00 0.00 0.00 0.95 1.00 1,990 quote 0.00 0.00 0.00 511.00 521.00
quote 1.30 0.00 0.00 0.00 0.95 13.00 2,000 quote 0.00 0.00 0.00 521.00 531.00
quote 4.50 0.00 0.00 0.00 0.95 1.00 2,010 quote 0.00 0.00 0.00 531.00 541.00
quote 5.00 0.00 0.00 0.00 0.05 1.00 2,020 quote 501.50 0.00 0.00 541.00 551.00 1.00
quote 0.00 0.00 0.00 0.00 5.00 2,030 quote 0.00 0.00 0.00 551.00 561.00
quote 0.00 0.00 0.00 0.00 0.90 2,040 quote 0.00 0.00 0.00 561.00 571.00
quote 0.00 0.00 0.00 0.00 0.90 2,050 quote 0.00 0.00 0.00 571.00 581.00
quote 0.00 0.00 0.00 0.00 0.90 2,060 quote 0.00 0.00 0.00 581.00 591.00
quote 0.35 0.00 0.00 0.00 0.90 2.00 2,070 quote 0.00 0.00 0.00 591.00 601.00
quote 0.00 0.00 0.00 0.00 0.90 2,080 quote 0.00 0.00 0.00 601.00 611.00
quote 1.85 0.00 0.00 0.00 0.90 1.00 2,090 quote 0.00 0.00 0.00 611.00 621.00
quote 5.20 0.00 0.00 0.00 0.05 1.00 2,100 quote 0.00 0.00 0.00 621.00 631.00
quote 1.00 0.00 0.00 0.00 4.80 1.00 2,110 quote 0.00 0.00 0.00 631.00 641.00
quote 0.00 0.00 0.00 0.00 5.00 2,120 quote 0.00 0.00 0.00 641.00 651.00
quote 0.60 0.00 0.00 0.00 0.90 1.00 2,130 quote 0.00 0.00 0.00 651.00 661.00
quote 0.00 0.00 0.00 0.00 5.00 2,140 quote 670.30 0.00 1.00 661.00 671.00
quote 2.75 0.00 0.00 0.00 0.05 1.00 2,150 quote 0.00 0.00 0.00 671.00 681.00
quote 0.00 0.00 0.00 0.00 5.00 2,160 quote 0.00 0.00 0.00 681.00 691.00
quote 1.40 0.00 0.00 0.00 0.05 1.00 2,170 quote 0.00 0.00 0.00 691.00 701.00
quote 0.00 0.00 0.00 0.00 0.90 2,180 quote 0.00 0.00 0.00 701.00 711.00
quote 0.00 0.00 0.00 0.00 0.90 2,190 quote 0.00 0.00 0.00 711.00 721.00
quote 0.05 -0.06 6.00 0.00 0.05 33.00 2,200 quote 0.00 0.00 0.00 721.00 731.00
quote 0.00 0.00 0.00 0.00 0.90 2,210 quote 0.00 0.00 0.00 731.00 741.00
quote 0.00 0.00 0.00 0.00 0.90 2,220 quote 0.00 0.00 0.00 741.00 751.00
quote 0.00 0.00 0.00 0.00 0.90 2,230 quote 0.00 0.00 0.00 751.00 761.00
quote 0.00 0.00 0.00 0.00 0.90 2,240 quote 0.00 0.00 0.00 761.00 771.00
quote 0.00 0.00 0.00 0.00 5.00 2,250 quote 0.00 0.00 0.00 771.00 781.00
quote 0.00 0.00 0.00 0.00 0.90 2,260 quote 0.00 0.00 0.00 781.00 791.00
quote 0.00 0.00 0.00 0.00 5.00 2,270 quote 0.00 0.00 0.00 791.00 801.00
quote 0.05 -0.95 10.00 0.00 5.00 16.00 2,280 quote 0.00 0.00 0.00 801.00 811.00
quote 0.05 -0.05 10.00 0.00 0.90 44.00 2,290 quote 0.00 0.00 0.00 811.00 821.00
quote 0.00 0.00 0.00 0.00 0.90 2,300 quote 0.00 0.00 0.00 821.00 831.00
quote 0.05 -0.30 20.00 0.00 0.90 40.00 2,310 quote 0.00 0.00 0.00 831.00 841.00
quote 0.10 0.00 0.00 0.00 0.85 66.00 2,320 quote 0.00 0.00 0.00 841.00 851.00
quote 0.05 0.00 21.00 0.00 0.05 74.00 2,330 quote 0.00 0.00 0.00 851.00 861.00
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 788.50 798.00 680.00 quote 0.30 0.00 0.00 0.00 0.35 1.00
quote 0.00 0.00 0.00 778.50 788.00 690.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 774.00 783.00 695.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 769.00 778.00 700.00 quote 0.05 0.00 0.00 0.00 0.85 71.00
quote 0.00 0.00 0.00 764.00 773.00 705.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 759.00 768.00 710.00 quote 0.05 0.00 0.00 0.00 0.85 3.00
quote 0.00 0.00 0.00 754.00 763.00 715.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 749.00 758.00 720.00 quote 0.80 0.00 0.00 0.00 0.85 7.00
quote 0.00 0.00 0.00 744.00 753.00 725.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 739.00 748.00 730.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 734.00 743.00 735.00 quote 0.45 0.00 0.00 0.00 0.85 6.00
quote 0.00 0.00 0.00 729.00 738.00 740.00 quote 1.55 0.00 0.00 0.00 0.85 3.00
quote 0.00 0.00 0.00 724.00 733.00 745.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 719.00 728.00 750.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 714.00 723.00 755.00 quote 0.00 0.00 0.00 0.00 0.85
quote 616.80 0.00 0.00 709.00 718.00 760.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 704.00 713.00 765.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 699.00 708.00 770.00 quote 0.35 0.00 0.00 0.00 0.85 1.00
quote 0.00 0.00 0.00 694.00 703.00 775.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 689.00 698.00 780.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 684.00 693.00 785.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 679.00 688.00 790.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 674.00 683.00 795.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 669.00 678.00 800.00 quote 1.00 0.00 0.00 0.00 0.85 13.00
quote 0.00 0.00 0.00 664.00 673.00 805.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 659.00 668.00 810.00 quote 1.01 0.00 0.00 0.00 0.85 1.00
quote 0.00 0.00 0.00 654.00 663.00 815.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 649.00 658.00 820.00 quote 1.20 0.00 0.00 0.00 0.85 1.00
quote 0.00 0.00 0.00 644.00 653.00 825.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 639.00 648.00 830.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 634.00 643.00 835.00 quote 0.00 0.00 0.00 0.00 0.85
quote 682.40 0.00 0.00 629.00 638.00 6.00 840.00 quote 0.45 0.00 0.00 0.00 0.85 2.00
quote 0.00 0.00 0.00 624.00 633.00 845.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 619.00 628.00 850.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 614.00 623.00 855.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 609.00 618.00 860.00 quote 0.80 0.00 0.00 0.00 0.85 2.00
quote 0.00 0.00 0.00 604.00 613.00 865.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 599.00 608.00 870.00 quote 1.15 0.00 0.00 0.00 0.85 3.00
quote 0.00 0.00 0.00 594.00 603.00 875.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 589.00 598.00 880.00 quote 0.55 0.00 0.00 0.00 0.85 3.00
quote 0.00 0.00 0.00 584.00 593.00 885.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 579.00 588.00 890.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 574.00 583.00 895.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 569.00 578.00 900.00 quote 0.80 0.00 0.00 0.00 0.85 42.00
quote 0.00 0.00 0.00 564.00 573.00 905.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 559.00 568.00 910.00 quote 0.00 0.00 0.00 0.00 0.85
quote 605.60 0.00 0.00 554.00 563.00 1.00 915.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 549.00 558.00 920.00 quote 0.75 0.00 0.00 0.00 0.85 1.00
quote 0.00 0.00 0.00 544.00 553.00 925.00 quote 1.60 0.00 0.00 0.00 0.85 1.00
quote 0.00 0.00 0.00 539.00 548.00 930.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 534.00 543.00 935.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 529.00 538.00 940.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 524.00 533.00 945.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 519.00 528.50 950.00 quote 3.30 0.00 0.00 0.00 0.85 13.00
quote 0.00 0.00 0.00 514.00 523.00 955.00 quote 4.58 0.00 0.00 0.00 0.85 1.00
quote 0.00 0.00 0.00 509.00 518.50 960.00 quote 1.90 0.00 0.00 0.00 0.85 3.00
quote 0.00 0.00 0.00 504.00 513.50 965.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 499.00 508.50 970.00 quote 0.15 -0.99 1.00 0.00 0.85 3.00
quote 0.00 0.00 0.00 494.00 503.50 975.00 quote 0.00 0.00 0.00 0.00 0.85
quote 489.70 67.90 1.00 489.00 498.50 3.00 980.00 quote 2.59 0.00 0.00 0.00 0.85 1.00
quote 0.00 0.00 0.00 484.00 493.50 985.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 479.00 488.00 990.00 quote 0.20 0.00 0.00 0.00 0.85 11.00
quote 0.00 0.00 0.00 474.00 483.50 995.00 quote 1.05 0.00 0.00 0.00 0.85 12.00
quote 404.80 0.00 0.00 469.00 478.00 2.00 1,000 quote 0.05 -0.20 3.00 0.00 0.05 76.00
quote 463.50 0.00 1.00 459.00 468.00 1.00 1,010 quote 0.30 -0.70 10.00 0.00 0.85 7.00
quote 502.60 0.00 0.00 449.00 458.50 1.00 1,020 quote 4.98 0.00 0.00 0.00 0.85 14.00
quote 492.70 0.00 0.00 439.00 448.00 6.00 1,030 quote 0.00 0.00 0.00 0.00 0.85
quote 442.17 0.00 0.00 429.00 438.00 2.00 1,040 quote 1.60 0.00 0.00 0.00 0.85 9.00
quote 362.64 0.00 0.00 419.00 428.00 2.00 1,050 quote 0.33 0.00 0.00 0.00 0.85 1.00
quote 380.40 0.00 0.00 409.50 418.50 2.00 1,060 quote 0.06 -0.41 1.00 0.05 0.10 27.00
quote 0.00 0.00 0.00 399.50 408.50 1,070 quote 1.22 0.00 0.00 0.00 0.85 3.00
quote 380.90 -40.28 1.00 389.00 398.00 3.00 1,080 quote 1.34 0.00 0.00 0.00 0.75 33.00
quote 0.00 0.00 0.00 379.50 388.50 1,090 quote 0.90 0.00 0.00 0.00 0.90 4.00
quote 438.00 0.00 0.00 369.50 379.50 6.00 1,100 quote 0.24 -0.07 1.00 0.00 0.45 130.00
quote 389.61 0.00 0.00 359.50 369.50 1.00 1,110 quote 10.20 0.00 0.00 0.00 5.00 1.00
quote 395.47 0.00 0.00 349.50 359.50 52.00 1,120 quote 3.17 0.00 0.00 0.00 5.00 16.00
quote 265.00 0.00 0.00 339.50 349.50 1.00 1,130 quote 0.45 0.00 0.00 0.00 5.00 11.00
quote 375.74 0.00 0.00 329.50 339.50 54.00 1,140 quote 0.71 0.00 0.00 0.00 1.00 66.00
quote 249.20 0.00 0.00 319.50 329.50 1.00 1,150 quote 0.30 -0.21 11.00 0.30 1.00 44.00
quote 250.20 0.00 0.00 309.50 319.50 11.00 1,160 quote 1.55 0.00 0.00 0.00 0.95 86.00
quote 238.80 0.00 0.00 299.50 309.50 6.00 1,170 quote 3.12 0.00 0.00 0.00 1.10 9.00
quote 233.70 0.00 0.00 290.00 299.50 9.00 1,180 quote 0.50 -1.15 17.00 0.00 1.15 207.00
quote 331.90 0.00 0.00 280.00 289.50 3.00 1,190 quote 3.85 0.00 0.00 0.00 1.20 32.00
quote 268.00 5.40 3.00 270.00 280.00 22.00 1,200 quote 0.85 0.15 10.00 0.00 1.30 676.00
quote 235.80 0.00 0.00 260.00 270.00 2.00 1,210 quote 0.50 -0.10 2.00 0.00 1.35 41.00
quote 263.08 37.66 10.00 250.00 259.50 15.00 1,220 quote 0.67 -0.38 10.00 0.30 1.00 113.00
quote 297.59 0.00 0.00 239.50 249.00 4.00 1,230 quote 0.75 -0.25 2.00 0.30 1.20 22.00
quote 267.39 0.00 0.00 230.00 239.00 5.00 1,240 quote 0.85 -0.52 2.00 0.40 1.30 94.00
quote 220.15 -29.85 1.00 220.00 229.00 10.00 1,250 quote 1.00 0.05 12.00 0.65 1.40 96.00
quote 247.90 0.00 0.00 215.00 224.00 3.00 1,255 quote 0.65 -0.44 1.00 0.65 1.45 43.00
quote 252.15 0.00 0.00 210.00 219.00 4.00 1,260 quote 1.40 -1.60 2.00 0.75 1.50 50.00
quote 266.50 15.60 1.00 205.00 214.50 8.00 1,265 quote 1.27 -2.03 1.00 0.85 1.60 37.00
quote 245.80 0.00 0.00 200.50 209.50 19.00 1,270 quote 1.85 0.55 4.00 0.95 1.70 30.00
quote 241.50 0.00 0.00 195.50 204.50 101.00 1,275 quote 3.68 0.00 0.00 1.05 1.80 15.00
quote 194.70 -39.40 2.00 190.50 199.50 17.00 1,280 quote 2.05 -0.60 3.00 0.10 2.85 22.00
quote 234.50 0.00 0.00 185.50 195.00 13.00 1,285 quote 2.24 -2.36 1.00 0.00 5.00 25.00
quote 228.30 0.00 0.00 181.00 190.00 9.00 1,290 quote 1.95 -0.39 11.00 0.00 2.40 58.00
quote 238.90 0.00 0.00 176.00 185.00 9.00 1,295 quote 2.90 -2.00 4.00 1.15 2.80 40.00
quote 178.00 16.00 1.00 171.00 180.00 53.00 1,300 quote 2.10 -0.10 29.00 0.00 2.50 1,675
quote 161.49 -53.73 1.00 165.50 173.70 23.00 1,305 quote 2.61 -0.69 13.00 1.85 2.70 133.00
quote 224.20 0.00 0.00 163.00 171.50 17.00 1,310 quote 2.68 -0.72 4.00 2.45 5.50 156.00
quote 221.30 0.00 0.00 157.00 166.00 4.00 1,315 quote 2.95 -0.10 2.00 0.50 3.70 61.00
quote 202.00 0.00 0.00 152.00 161.00 11.00 1,320 quote 3.00 -1.28 2.00 2.10 5.50 39.00
quote 147.69 -48.96 2.00 147.00 155.10 13.00 1,325 quote 2.67 -2.13 1.00 1.55 3.60 73.00
quote 190.92 0.00 0.00 144.60 150.00 11.00 1,330 quote 5.50 1.53 11.00 3.30 4.50 89.00
quote 197.42 0.00 0.00 137.50 146.20 11.00 1,335 quote 4.90 1.39 15.00 3.40 4.90 25.00
quote 198.25 -28.65 29.00 132.00 140.40 36.00 1,340 quote 6.15 2.48 18.00 3.40 5.20 180.00
quote 190.14 0.00 0.00 128.50 138.00 2.00 1,345 quote 4.40 -2.18 3.00 3.90 5.80 90.00
quote 134.20 7.62 6.00 123.00 131.20 39.00 1,350 quote 4.80 0.38 12.00 3.90 5.40 240.00
quote 122.40 -57.08 2.00 121.40 129.50 18.00 1,355 quote 8.30 3.77 22.00 3.00 6.20 64.00
quote 125.10 12.75 3.00 114.50 122.50 9.00 1,360 quote 5.94 -3.01 19.00 5.50 8.00 177.00
quote 109.20 -85.60 1.00 110.00 117.60 69.00 1,365 quote 6.50 -2.15 6.00 6.10 8.10 34.00
quote 161.24 0.00 0.00 108.40 113.10 9.00 1,370 quote 8.10 -0.10 11.00 6.70 8.70 247.00
quote 163.74 0.00 0.00 105.00 110.90 19.00 1,375 quote 8.64 -1.76 17.00 7.40 8.90 430.00
quote 97.53 -0.97 1.00 98.40 104.50 54.00 1,380 quote 8.40 -0.95 46.00 7.10 8.90 187.00
quote 94.00 -71.55 4.00 92.80 100.20 8.00 1,385 quote 10.50 1.35 2.00 7.40 11.00 41.00
quote 89.30 -62.48 3.00 90.30 98.60 22.00 1,390 quote 10.00 -2.80 115.00 8.40 11.70 166.00
quote 88.00 -59.53 2.00 86.30 92.50 28.00 1,395 quote 11.15 0.30 19.00 9.00 12.90 126.00
quote 80.00 -12.88 21.00 81.50 90.40 113.00 1,400 quote 11.80 0.90 280.00 9.50 13.90 740.00
quote 77.90 -53.19 2.00 77.80 86.20 15.00 1,405 quote 11.93 0.08 82.00 10.70 15.00 95.00
quote 84.85 -29.23 6.00 74.10 80.40 64.00 1,410 quote 14.32 1.10 25.00 12.40 16.40 136.00
quote 65.89 -68.11 1.00 70.50 76.40 24.00 1,415 quote 15.47 -3.83 4.00 12.00 17.40 40.00
quote 64.76 -59.54 2.00 69.30 75.00 56.00 1,420 quote 17.63 -1.01 74.00 15.80 19.00 114.00
quote 61.80 -61.70 9.00 65.70 71.30 31.00 1,425 quote 17.92 -2.15 19.00 17.10 21.90 51.00
quote 60.90 -47.60 10.00 59.50 67.90 52.00 1,430 quote 19.62 -4.08 133.00 18.30 20.30 328.00
quote 57.00 -88.12 1.00 56.10 61.70 22.00 1,435 quote 21.15 -7.75 10.00 19.00 23.90 56.00
quote 57.00 6.09 2.00 54.40 61.10 28.00 1,440 quote 20.10 -9.25 1.00 19.00 24.80 64.00
quote 51.00 -54.20 1.00 48.60 57.10 17.00 1,445 quote 24.61 -6.79 10.00 20.50 25.40 79.00
quote 47.60 -8.49 42.00 46.20 54.50 229.00 1,450 quote 24.85 -2.70 20.00 22.00 29.60 280.00
quote 48.26 -2.43 1.00 43.30 51.60 12.00 1,455 quote 26.70 -9.30 8.00 23.50 29.40 32.00
quote 44.40 -6.10 13.00 39.50 47.60 187.00 1,460 quote 30.35 2.40 8.00 26.50 34.00 75.00
quote 38.20 -1.29 6.00 37.40 45.40 87.00 1,465 quote 31.20 -4.80 14.00 28.00 33.70 36.00
quote 35.25 -8.75 26.00 35.00 42.70 64.00 1,470 quote 34.80 1.80 11.00 30.10 37.50 53.00
1,474 Current price as of 8/03/2020 04:00:00 PM
quote 36.60 -1.80 78.00 33.00 36.90 39.00 1,475 quote 38.00 -6.50 44.00 35.20 37.80 387.00
quote 35.80 -2.60 18.00 32.80 35.20 83.00 1,480 quote 41.40 -1.80 8.00 38.60 44.90 73.00
quote 33.00 -3.16 15.00 26.00 32.00 23.00 1,485 quote 42.90 -10.30 16.00 37.50 42.80 27.00
quote 29.74 -4.22 15.00 28.40 29.80 80.00 1,490 quote 46.68 1.98 1.00 43.80 49.20 55.00
quote 23.80 -6.07 1.00 22.00 27.50 28.00 1,495 quote 48.70 -7.89 4.00 43.10 48.80 18.00
quote 25.13 -4.87 120.00 21.90 25.50 2,381 1,500 quote 50.51 2.96 70.00 46.00 51.60 1,949
quote 23.13 2.18 18.00 19.00 24.00 29.00 1,505 quote 55.00 -2.80 3.00 49.20 55.60 28.00
quote 21.30 -1.55 32.00 17.00 21.80 90.00 1,510 quote 61.00 -6.70 1.00 52.40 58.10 105.00
quote 17.92 -0.19 12.00 18.90 22.90 56.00 1,515 quote 55.00 -9.80 1.00 59.40 64.20 34.00
quote 20.00 0.90 13.00 14.00 18.80 409.00 1,520 quote 70.65 23.80 4.00 60.20 66.20 28.00
quote 17.99 -2.01 29.00 12.50 17.10 989.00 1,525 quote 71.01 -4.09 2.00 63.70 68.80 875.00
quote 16.50 -1.96 32.00 12.00 17.90 75.00 1,530 quote 74.91 -11.42 2.00 67.30 73.60 31.00
quote 13.30 -3.90 17.00 10.50 16.90 59.00 1,535 quote 81.75 28.53 3.00 73.00 77.20 7.00
quote 11.88 -3.93 8.00 10.00 13.50 648.00 1,540 quote 85.50 20.40 1.00 74.90 83.10 9.00
quote 10.47 -3.93 1.00 9.00 13.70 22.00 1,545 quote 67.63 0.00 0.00 80.60 85.20 4.00
quote 10.80 -2.70 476.00 9.50 13.00 689.00 1,550 quote 100.00 42.24 36.00 82.70 91.00 238.00
quote 9.78 -1.82 30.00 7.50 9.30 103.00 1,560 quote 80.34 0.00 0.00 91.70 97.50 19.00
quote 8.10 -1.40 34.00 5.00 9.60 89.00 1,570 quote 71.83 -10.57 10.00 100.70 108.00 30.00
quote 6.70 -1.30 26.00 5.90 7.60 358.00 1,580 quote 108.30 24.20 3.00 109.40 118.00 105.00
quote 5.60 -0.30 12.00 4.90 8.00 131.00 1,590 quote 116.35 -8.02 10.00 119.10 125.70 26.00
quote 4.40 -1.20 144.00 4.00 4.90 596.00 1,600 quote 136.55 33.31 11.00 125.00 135.00 82.00
quote 3.20 -1.10 15.00 3.00 4.80 25.00 1,610 quote 190.20 0.00 0.00 134.50 144.50 10.00
quote 3.60 -0.49 11.00 2.70 4.30 81.00 1,620 quote 163.60 0.00 0.00 144.00 153.50 7.00
quote 2.91 -0.56 6.00 0.95 3.10 54.00 1,630 quote 142.51 0.00 0.00 153.50 162.50 8.00
quote 2.05 -0.50 8.00 2.10 2.65 66.00 1,640 quote 162.30 43.00 1.00 165.90 173.20 8.00
quote 1.90 -0.64 20.00 1.75 2.40 235.00 1,650 quote 128.51 -15.48 1.00 175.20 183.50 7.00
quote 1.71 -0.46 3.00 1.40 2.10 82.00 1,660 quote 176.80 0.00 0.00 182.50 192.50 3.00
quote 1.78 -8.20 9.00 0.10 1.90 26.00 1,670 quote 179.10 0.00 0.00 192.50 202.50 1.00
quote 1.34 -0.48 22.00 0.10 1.75 156.00 1,680 quote 207.30 0.00 0.00 202.00 210.40 15.00
quote 1.40 -0.32 8.00 0.95 1.55 225.00 1,690 quote 207.00 0.00 0.00 212.00 222.00 13.00
quote 1.30 0.00 161.00 1.00 1.30 1,435 1,700 quote 182.00 0.00 0.00 222.00 232.00 12.00
quote 1.21 -0.04 3.00 0.00 1.35 24.00 1,710 quote 226.50 0.00 0.00 232.00 242.00 8.00
quote 1.48 -4.09 3.00 0.00 1.25 21.00 1,720 quote 217.10 0.00 0.00 242.00 252.00 9.00
quote 1.00 -0.25 1.00 0.15 1.85 12.00 1,730 quote 229.20 0.00 0.00 252.00 262.00 3.00
quote 1.05 -2.85 7.00 0.05 5.00 19.00 1,740 quote 233.10 0.00 0.00 262.00 272.00 5.00
quote 1.00 -2.90 28.00 0.00 1.00 146.00 1,750 quote 238.90 0.00 0.00 271.50 281.50 6.00
quote 0.90 0.56 10.00 0.00 1.65 145.00 1,760 quote 269.10 0.00 0.00 281.50 291.50 8.00
quote 0.25 -2.80 5.00 0.00 1.60 25.00 1,770 quote 269.80 0.00 0.00 291.50 301.50 9.00
quote 2.37 -0.55 2.00 0.00 5.00 19.00 1,780 quote 284.60 0.00 0.00 301.00 309.80 2.00
quote 9.90 0.00 0.00 0.05 1.50 8.00 1,790 quote 295.90 0.00 0.00 311.50 321.50 6.00
quote 0.55 -0.02 4.00 0.45 0.80 604.00 1,800 quote 297.90 0.00 0.00 321.50 331.50 7.00
quote 2.25 -0.05 3.00 0.05 1.40 8.00 1,810 quote 293.60 0.00 0.00 331.50 341.50 5.00
quote 1.40 -0.45 1.00 0.00 1.35 57.00 1,820 quote 303.10 0.00 0.00 341.50 351.50 8.00
quote 1.60 -0.65 79.00 0.00 1.35 46.00 1,830 quote 309.90 0.00 0.00 351.50 361.50
quote 1.50 -1.10 30.00 0.00 1.30 46.00 1,840 quote 290.20 0.00 0.00 361.50 371.50 2.00
quote 0.52 -0.49 1.00 0.00 1.30 24.00 1,850 quote 301.98 0.00 0.00 371.50 381.50 2.00
quote 0.15 -4.95 1.00 0.00 1.25 4.00 1,860 quote 0.00 0.00 0.00 381.50 391.50
quote 1.28 -7.62 16.00 0.00 1.25 8.00 1,870 quote 313.20 0.00 0.00 391.50 401.50 2.00
quote 1.32 -4.38 1.00 0.00 1.20 2.00 1,880 quote 0.00 0.00 0.00 401.50 411.50
quote 1.40 0.00 0.00 0.00 1.10 4.00 1,890 quote 340.59 0.00 0.00 411.50 421.50 2.00
quote 0.21 -0.29 10.00 0.10 1.20 37.00 1,900 quote 0.00 0.00 0.00 421.00 431.00
quote 3.80 0.00 0.00 0.00 1.15 6.00 1,910 quote 391.90 0.00 0.00 431.00 441.00 2.00
quote 0.50 -1.35 10.00 0.00 1.15 21.00 1,920 quote 0.00 0.00 0.00 441.00 450.50
quote 0.00 0.00 0.00 0.00 1.15 1,930 quote 0.00 0.00 0.00 451.00 461.00
quote 1.00 0.00 0.00 0.00 5.00 21.00 1,940 quote 0.00 0.00 0.00 461.00 471.00
quote 2.75 0.00 0.00 0.00 1.10 1.00 1,950 quote 0.00 0.00 0.00 471.00 481.00
quote 2.50 0.00 0.00 0.00 1.10 6.00 1,960 quote 0.00 0.00 0.00 480.50 489.20
quote 0.35 -1.15 1.00 0.00 1.10 1.00 1,970 quote 0.00 0.00 0.00 491.00 501.00
quote 1.69 0.00 0.00 0.00 1.10 31.00 1,980 quote 508.40 -105.40 1.00 501.00 511.00
quote 4.10 0.00 0.00 0.00 1.05 1.00 1,990 quote 532.50 92.19 1.00 510.50 519.30 2.00
quote 0.10 -0.73 26.00 0.10 0.80 163.00 2,000 quote 531.80 0.00 1.00 520.50 529.30
quote 0.00 0.00 0.00 0.00 1.05 2,050 quote 0.00 0.00 0.00 571.00 581.00
quote 0.05 -0.55 10.00 0.00 0.05 1.00 2,100 quote 626.70 0.00 1.00 621.00 631.00 1.00
quote 0.00 0.00 0.00 0.00 0.05 2,150 quote 0.00 0.00 0.00 670.50 679.00
quote 0.70 0.00 0.00 0.00 0.95 1.00 2,200 quote 717.90 0.00 1.00 721.00 731.00 1.00
quote 0.50 0.00 0.00 0.00 0.05 1.00 2,250 quote 735.80 0.00 0.00 771.00 781.00 1.00
quote 0.20 0.05 2.00 0.00 0.05 44.00 2,300 quote 786.00 0.00 0.00 821.00 831.00 1.00
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 689.00 698.00 780.00 quote 0.05 0.00 0.00 0.00 5.00 30.00
quote 0.00 0.00 0.00 679.00 688.00 790.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 669.00 678.00 800.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 659.00 668.00 810.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 649.00 658.00 820.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 639.00 648.00 830.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 629.00 638.00 840.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 619.00 629.00 850.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 609.00 618.00 860.00 quote 0.00 0.00 0.00 0.00 4.70
quote 0.00 0.00 0.00 599.00 608.50 870.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 589.00 598.50 880.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 579.00 588.50 890.00 quote 0.00 0.00 0.00 0.00 4.70
quote 0.00 0.00 0.00 569.00 578.00 900.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 559.00 568.00 910.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 549.00 558.50 920.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 539.00 548.00 930.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 529.00 538.00 940.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 519.00 528.00 950.00 quote 0.00 0.00 0.00 0.00 4.70
quote 0.00 0.00 0.00 509.50 519.00 960.00 quote 0.00 0.00 0.00 0.00 4.70
quote 0.00 0.00 0.00 499.00 508.50 970.00 quote 0.00 0.00 0.00 0.00 4.70
quote 0.00 0.00 0.00 489.00 498.50 980.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 479.50 488.50 990.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 469.50 478.50 1,000 quote 0.50 0.00 0.00 0.00 5.00 1.00
quote 0.00 0.00 0.00 460.00 469.50 1,010 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 449.50 459.50 1,020 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 439.50 449.50 1,030 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 430.10 439.50 1,040 quote 0.00 0.00 0.00 0.00 3.40
quote 0.00 0.00 0.00 419.50 429.50 1,050 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 410.00 419.50 1,060 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 399.50 409.50 1,070 quote 0.00 0.00 0.00 0.00 3.50
quote 0.00 0.00 0.00 389.50 399.50 1,080 quote 2.69 0.00 0.00 0.00 3.60 4.00
quote 0.00 0.00 0.00 379.50 389.50 1,090 quote 0.00 0.00 0.00 0.00 5.00
quote 384.33 0.00 2.00 369.50 379.50 2.00 1,100 quote 0.00 0.00 0.00 0.00 3.80
quote 0.00 0.00 0.00 360.70 370.00 1,110 quote 0.00 0.00 0.00 0.00 1.20
quote 0.00 0.00 0.00 350.50 360.00 1,120 quote 3.02 0.00 0.00 0.00 1.25
quote 0.00 0.00 0.00 340.00 350.00 1,130 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 330.00 340.00 1,140 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 320.00 330.00 1,150 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 310.00 320.00 1,160 quote 1.10 0.00 0.00 0.10 1.15 11.00
quote 0.00 0.00 0.00 300.00 310.00 1,170 quote 0.95 -5.02 1.00 0.20 1.25 5.00
quote 0.00 0.00 0.00 290.00 299.00 1,180 quote 1.90 0.00 0.00 0.30 1.35 1.00
quote 0.00 0.00 0.00 280.50 290.00 1,190 quote 0.90 -2.10 1.00 0.45 1.40 2.00
quote 0.00 0.00 0.00 270.00 279.50 1,200 quote 1.00 -0.30 1.00 0.00 1.65 5.00
quote 0.00 0.00 0.00 262.30 271.00 1,210 quote 0.00 0.00 0.00 0.75 1.85
quote 0.00 0.00 0.00 250.50 260.50 1,220 quote 0.00 0.00 0.00 0.95 1.65
quote 0.00 0.00 0.00 241.00 251.00 1,230 quote 0.00 0.00 0.00 1.15 2.25
quote 0.00 0.00 0.00 231.00 241.00 1,240 quote 2.28 -2.02 5.00 1.40 2.55 6.00
quote 262.10 0.00 0.00 221.50 230.50 1,250 quote 2.38 -1.62 15.00 1.80 2.85 18.00
quote 252.90 0.00 0.00 211.50 220.50 1.00 1,260 quote 2.75 -2.54 2.00 2.20 3.30 7.00
quote 238.50 0.00 0.00 202.00 211.00 1,270 quote 2.30 -0.45 3.00 2.20 4.30 9.00
quote 256.40 0.00 0.00 192.50 202.00 2.00 1,280 quote 2.70 -1.50 1.00 3.00 6.00 25.00
quote 0.00 0.00 0.00 183.00 192.00 1,290 quote 3.78 -0.32 100.00 3.10 6.50 19.00
quote 229.20 0.00 0.00 173.50 183.00 1.00 1,300 quote 4.50 0.02 124.00 3.70 5.00 57.00
quote 205.80 0.00 0.00 164.00 173.50 1,310 quote 5.37 -0.04 4.00 2.50 6.20 24.00
quote 204.80 0.00 0.00 155.00 164.50 1,320 quote 6.40 2.20 4.00 3.50 8.50 18.00
quote 0.00 0.00 0.00 147.70 154.90 1,330 quote 6.90 -1.05 4.00 5.80 9.50 131.00
quote 0.00 0.00 0.00 137.00 146.50 1,340 quote 7.60 -1.46 4.00 6.90 9.80 126.00
quote 125.35 0.00 1.00 128.50 136.90 1.00 1,350 quote 9.30 0.30 12.00 7.70 12.00 48.00
quote 159.33 0.00 0.00 120.40 129.00 3.00 1,360 quote 10.22 -1.66 12.00 9.90 12.10 24.00
quote 0.00 0.00 0.00 112.50 121.50 1,370 quote 12.05 -3.00 8.00 11.20 15.00 15.00
quote 106.60 -87.71 1.00 103.50 113.00 1.00 1,380 quote 13.80 1.37 2.00 12.30 16.50 30.00
quote 0.00 0.00 0.00 96.40 103.50 1,390 quote 15.90 -2.43 2.00 12.50 18.90 12.00
quote 0.00 0.00 0.00 89.20 95.70 1,400 quote 18.48 -0.97 10.00 14.50 20.00 47.00
quote 82.00 -59.90 4.00 79.50 87.50 5.00 1,410 quote 20.15 -2.05 5.00 17.50 23.40 22.00
quote 0.00 0.00 0.00 74.50 81.60 1,420 quote 23.63 3.98 7.00 20.00 26.40 7.00
quote 71.50 0.00 1.00 70.90 75.40 1.00 1,425 quote 26.00 3.70 3.00 22.60 27.10 6.00
quote 0.00 0.00 0.00 67.70 72.30 1,430 quote 25.50 5.22 1.00 24.50 29.40 14.00
quote 0.00 0.00 0.00 64.10 71.40 1,435 quote 28.25 -2.25 4.00 26.70 29.60 5.00
quote 63.00 -53.10 3.00 61.10 65.40 144.00 1,440 quote 30.01 -0.62 2.00 27.70 34.00 15.00
quote 0.00 0.00 0.00 58.00 62.20 1,445 quote 38.34 0.00 2.00 27.50 35.00 2.00
quote 52.76 -9.24 5.00 53.00 62.00 28.00 1,450 quote 34.75 -4.65 3.00 31.40 35.60 27.00
quote 47.99 0.00 4.00 53.70 59.00 4.00 1,455 quote 35.50 -2.07 2.00 34.70 37.80 6.00
quote 46.93 -47.93 9.00 46.40 53.90 10.00 1,460 quote 38.60 -5.57 6.00 35.60 42.00 24.00
quote 47.50 1.50 8.00 47.60 50.30 17.00 1,465 quote 40.30 -0.70 2.00 38.80 44.00 11.00
quote 50.20 3.70 37.00 44.70 47.50 21.00 1,470 quote 43.40 -0.45 17.00 40.90 44.00 8.00
1,474 Current price as of 8/03/2020 04:00:00 PM
quote 45.00 -2.60 30.00 39.10 48.00 16.00 1,475 quote 45.07 -2.53 1.00 42.40 46.30 8.00
quote 38.00 -7.70 22.00 37.00 42.70 40.00 1,480 quote 47.25 6.15 4.00 44.80 51.50 7.00
quote 38.01 0.01 1.00 33.20 40.00 11.00 1,485 quote 56.79 -2.91 5.00 44.70 52.60 12.00
quote 33.00 0.50 2.00 30.90 37.50 7.00 1,490 quote 52.82 5.82 3.00 48.00 56.70 20.00
quote 34.10 -0.50 3.00 33.20 35.20 3.00 1,495 quote 62.84 18.03 7.00 53.80 57.30 6.00
quote 32.00 1.50 10.00 30.00 33.30 46.00 1,500 quote 61.05 19.05 3.00 55.20 62.20 15.00
quote 60.00 -5.80 1.00 25.50 32.10 6.00 1,505 quote 59.92 1.08 1.00 56.00 62.90 2.00
quote 25.95 -2.55 14.00 24.00 31.50 17.00 1,510 quote 63.16 17.76 1.00 61.00 66.80 3.00
quote 23.70 -11.10 3.00 24.30 28.00 13.00 1,515 quote 60.33 3.96 9.00 62.50 71.30 9.00
quote 25.20 3.09 4.00 20.50 28.50 6.00 1,520 quote 65.67 14.55 1.00 65.60 74.50 5.00
quote 20.65 1.95 7.00 21.10 26.40 14.00 1,525 quote 0.00 0.00 0.00 70.60 76.50
quote 18.00 -1.10 1.00 19.60 23.20 20.00 1,530 quote 77.30 5.53 2.00 72.50 81.90 16.00
quote 20.10 -36.90 2.00 18.10 21.70 4.00 1,535 quote 58.75 0.00 2.00 76.00 85.50 2.00
quote 16.10 -2.00 11.00 16.60 19.30 9.00 1,540 quote 80.80 10.80 1.00 79.60 86.60 8.00
quote 50.50 0.73 1.00 13.50 18.80 3.00 1,545 quote 67.07 0.00 0.00 84.90 93.00 1.00
quote 17.00 1.50 5.00 14.30 17.50 27.00 1,550 quote 88.83 12.83 1.00 89.30 95.40 1.00
quote 13.50 -1.60 3.00 13.20 16.50 3.00 1,555 quote 0.00 0.00 0.00 92.40 100.60
quote 11.60 -0.91 8.00 12.80 15.10 27.00 1,560 quote 66.90 0.00 0.00 96.30 103.20 2.00
quote 11.30 -1.70 2.00 11.20 14.30 7.00 1,565 quote 111.00 0.00 2.00 99.00 108.30 1.00
quote 11.80 0.20 2.00 9.50 14.00 9.00 1,570 quote 86.70 0.00 0.00 103.10 112.30 1.00
quote 10.50 -31.55 4.00 9.60 13.50 140.00 1,575 quote 0.00 0.00 0.00 110.10 115.50
quote 10.32 -27.08 7.00 8.40 11.70 1.00 1,580 quote 116.50 20.80 8.00 112.70 120.00 2.00
quote 31.95 0.00 1.00 7.00 12.00 1.00 1,585 quote 0.00 0.00 0.00 116.00 125.50
quote 9.10 0.94 8.00 7.60 9.50 7.00 1,590 quote 76.20 0.00 0.00 121.10 128.60 2.00
quote 6.50 -26.33 1.00 5.50 9.60 1.00 1,595 quote 0.00 0.00 0.00 124.50 133.50
quote 7.73 -0.17 6.00 6.40 8.30 226.00 1,600 quote 101.60 0.00 0.00 130.00 138.50 5.00
quote 6.80 0.00 2.00 5.50 9.50 1.00 1,605 quote 0.00 0.00 0.00 135.50 141.50
quote 5.55 -21.27 3.00 5.10 9.00 18.00 1,610 quote 0.00 0.00 0.00 138.60 147.50
quote 0.00 0.00 0.00 5.00 7.30 1,615 quote 0.00 0.00 0.00 142.00 150.70
quote 5.00 -0.60 2.00 4.70 7.00 11.00 1,620 quote 0.00 0.00 0.00 148.70 157.00
quote 5.20 -10.80 2.00 4.00 6.60 2.00 1,625 quote 0.00 0.00 0.00 153.50 161.50
quote 4.82 -17.18 2.00 3.70 7.50 22.00 1,630 quote 0.00 0.00 0.00 156.50 166.00
quote 5.00 -14.80 1.00 2.00 7.00 9.00 1,640 quote 0.00 0.00 0.00 166.50 175.50
quote 3.20 -0.80 3.00 3.20 4.90 13.00 1,650 quote 0.00 0.00 0.00 175.50 184.50
quote 2.90 -0.60 6.00 1.00 4.00 11.00 1,660 quote 0.00 0.00 0.00 185.00 194.50
quote 13.51 0.99 1.00 2.30 3.90 8.00 1,670 quote 0.00 0.00 0.00 194.50 204.00
quote 11.10 -0.40 1.00 2.25 3.70 3.00 1,680 quote 0.00 0.00 0.00 204.50 213.50
quote 13.80 0.00 0.00 1.80 3.10 10.00 1,690 quote 209.50 0.00 0.00 214.00 223.50 1.00
quote 2.40 0.20 12.00 1.20 2.40 54.00 1,700 quote 0.00 0.00 0.00 223.00 230.70
quote 2.00 -8.00 9.00 1.45 2.55 19.00 1,710 quote 224.20 0.00 0.00 233.50 243.00 1.00
quote 21.00 0.00 0.00 1.10 2.55 10.00 1,720 quote 0.00 0.00 0.00 243.50 252.50
quote 7.70 0.00 0.00 0.95 2.30 11.00 1,730 quote 0.00 0.00 0.00 252.00 260.40
quote 6.00 0.90 1.00 0.65 2.00 2.00 1,740 quote 266.80 0.00 0.00 262.50 272.50 1.00
quote 1.60 -4.60 5.00 0.95 1.85 5.00 1,750 quote 0.00 0.00 0.00 272.50 282.50
quote 6.30 0.00 0.00 0.65 1.75 5.00 1,760 quote 0.00 0.00 0.00 282.00 291.50
quote 1.10 -11.10 3.00 0.55 1.65 3.00 1,770 quote 0.00 0.00 0.00 292.00 301.50
quote 5.00 0.00 0.00 0.50 1.50 3.00 1,780 quote 0.00 0.00 0.00 302.00 312.00
quote 0.00 0.00 0.00 0.85 5.00 1,790 quote 0.00 0.00 0.00 311.50 321.00
quote 1.05 -2.15 2.00 0.85 5.00 16.00 1,800 quote 314.40 0.00 0.00 322.00 332.00 1.00
quote 2.75 -0.10 1.00 0.30 1.35 1.00 1,810 quote 301.60 0.00 0.00 331.50 340.50 2.00
quote 0.00 0.00 0.00 0.05 1.75 1,820 quote 0.00 0.00 0.00 342.00 352.00
quote 0.00 0.00 0.00 0.05 1.70 1,830 quote 0.00 0.00 0.00 352.00 362.00
quote 0.00 0.00 0.00 0.00 1.65 1,840 quote 0.00 0.00 0.00 362.50 372.00
quote 1.80 -1.58 2.00 0.05 5.00 2.00 1,850 quote 0.00 0.00 0.00 372.50 382.00
quote 4.69 0.00 0.00 0.00 1.60 3.00 1,860 quote 0.00 0.00 0.00 382.50 392.00
quote 0.85 -1.30 2.00 0.00 1.55 8.00 1,870 quote 0.00 0.00 0.00 393.00 402.00
quote 5.90 0.00 0.00 0.00 5.00 2.00 1,880 quote 0.00 0.00 0.00 402.00 411.50
quote 2.45 0.00 0.00 0.00 1.50 3.00 1,890 quote 0.00 0.00 0.00 412.00 421.50
quote 0.65 -2.55 1.00 0.00 1.45 8.00 1,900 quote 0.00 0.00 0.00 423.80 429.20
quote 0.40 -1.30 2.00 0.00 1.45 10.00 1,910 quote 0.00 0.00 0.00 432.00 441.50
quote 0.00 0.00 0.00 0.00 1.70 1,920 quote 0.00 0.00 0.00 442.50 451.50
quote 0.00 0.00 0.00 0.05 1.40 1,930 quote 0.00 0.00 0.00 452.50 461.50
quote 1.50 0.00 0.00 0.00 5.00 1.00 1,940 quote 0.00 0.00 0.00 462.50 471.50
quote 0.00 0.00 0.00 0.00 1.35 1,950 quote 0.00 0.00 0.00 472.50 481.50
quote 0.00 0.00 0.00 0.00 1.15 1,960 quote 0.00 0.00 0.00 482.50 491.50
quote 2.65 0.00 0.00 0.00 1.10 1.00 1,970 quote 0.00 0.00 0.00 492.50 501.50
quote 0.00 0.00 0.00 0.00 1.10 1,980 quote 0.00 0.00 0.00 502.50 511.50
quote 0.00 0.00 0.00 0.00 1.10 1,990 quote 0.00 0.00 0.00 512.50 521.50
quote 0.50 0.00 2.00 0.00 1.05 2,000 quote 0.00 0.00 0.00 522.50 531.50
quote 0.00 0.00 0.00 0.00 1.05 2,010 quote 0.00 0.00 0.00 532.50 541.50
quote 0.00 0.00 0.00 0.00 1.25 2,020 quote 0.00 0.00 0.00 542.50 551.50
quote 0.00 0.00 0.00 0.00 1.25 2,030 quote 0.00 0.00 0.00 552.00 561.50
quote 1.10 0.00 2.00 0.00 1.25 2.00 2,040 quote 0.00 0.00 0.00 562.50 571.50
quote 0.00 0.00 0.00 0.00 1.25 2,050 quote 0.00 0.00 0.00 571.00 580.50
quote 0.00 0.00 0.00 0.00 2.70 2,060 quote 0.00 0.00 0.00 581.00 591.00
quote 0.00 0.00 0.00 0.00 1.20 2,070 quote 0.00 0.00 0.00 590.50 599.30
quote 0.00 0.00 0.00 0.00 1.20 2,080 quote 0.00 0.00 0.00 600.50 609.40
quote 0.00 0.00 0.00 0.00 1.20 2,090 quote 0.00 0.00 0.00 611.00 621.00
quote 0.00 0.00 0.00 0.00 1.20 2,100 quote 0.00 0.00 0.00 621.00 629.90
quote 0.00 0.00 0.00 0.00 1.20 2,110 quote 0.00 0.00 0.00 631.00 640.50
quote 0.00 0.00 0.00 0.00 1.15 2,120 quote 0.00 0.00 0.00 641.00 651.00
quote 0.00 0.00 0.00 0.00 1.15 2,130 quote 0.00 0.00 0.00 651.00 659.90
quote 0.00 0.00 0.00 0.00 1.15 2,140 quote 0.00 0.00 0.00 661.00 670.50
quote 2.00 0.00 0.00 0.00 1.15 11.00 2,150 quote 0.00 0.00 0.00 671.00 681.00
quote 0.00 0.00 0.00 0.00 1.15 2,160 quote 0.00 0.00 0.00 681.00 690.00
quote 0.00 0.00 0.00 0.00 1.15 2,170 quote 0.00 0.00 0.00 691.00 700.00
quote 0.00 0.00 0.00 0.00 1.10 2,180 quote 0.00 0.00 0.00 701.00 710.00
quote 0.00 0.00 0.00 0.00 1.10 2,190 quote 0.00 0.00 0.00 711.00 719.80
quote 0.10 -0.50 20.00 0.05 1.10 5.00 2,200 quote 0.00 0.00 0.00 721.00 729.90
quote 0.00 0.00 0.00 0.00 1.10 2,210 quote 0.00 0.00 0.00 731.00 740.00
quote 0.60 0.00 1.00 0.00 1.10 1.00 2,220 quote 0.00 0.00 0.00 741.00 751.00
quote 0.00 0.00 0.00 0.00 1.10 2,230 quote 0.00 0.00 0.00 751.00 760.00
quote 0.00 0.00 0.00 0.00 1.10 2,240 quote 0.00 0.00 0.00 760.50 769.90
quote 0.00 0.00 0.00 0.00 1.05 2,250 quote 0.00 0.00 0.00 771.00 780.00
quote 0.05 0.00 0.00 0.00 1.05 1.00 2,260 quote 0.00 0.00 0.00 781.00 791.00
quote 0.00 0.00 0.00 0.00 1.05 2,270 quote 0.00 0.00 0.00 791.50 801.00
quote 0.05 -0.60 10.00 0.00 1.05 1.00 2,280 quote 0.00 0.00 0.00 801.50 811.00
quote 0.00 0.00 0.00 0.00 1.05 2,290 quote 0.00 0.00 0.00 811.50 821.00
quote 0.00 0.00 0.00 0.00 1.05 2,300 quote 0.00 0.00 0.00 821.50 831.00
quote 0.00 0.00 0.00 0.00 1.05 2,310 quote 0.00 0.00 0.00 831.50 841.00
quote 0.00 0.00 0.00 0.00 1.05 2,320 quote 0.00 0.00 0.00 841.50 851.00
quote 0.00 0.00 0.00 0.00 5.00 2,330 quote 0.00 0.00 0.00 851.50 861.00
quote 0.10 -0.25 40.00 0.00 1.00 45.00 2,340 quote 0.00 0.00 0.00 861.50 871.00

September, 2020 Options

Show

October, 2020 Options

Show

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show
Link to MarketWatch's Slice.