Bulletin
Investor Alert

New York Markets Open in:

Alphabet Inc. Cl A

NAS: GOOGL

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 4, 2020, 7:59 p.m.

/zigman2/quotes/202490156/composite

$

1,472.00

Change

-1.30 -0.09%

Volume

Volume 63,371

Quotes are delayed by 20 min

/zigman2/quotes/202490156/composite

Previous close

$ 1,482.76

$ 1,473.30

Change

-9.46 -0.64%

Day low

Day high

$1,464

$1,493

Open

52 week low

52 week high

$1,009

$1,587

Open

OPTION CHAIN FOR ALPHABET INC. CL A

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 753.50 0.00 0.00 757.50 767.50 1.00 710.00 quote 0.03 0.00 0.00 0.00 0.35 6.00
quote 0.00 0.00 0.00 747.50 757.50 720.00 quote 0.00 0.00 0.00 0.00 4.00
quote 754.30 13.60 1.00 737.50 747.50 2.00 730.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 729.20 735.50 740.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 719.20 726.20 750.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 709.20 716.20 760.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 699.30 706.10 770.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 689.20 696.20 780.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 678.00 686.00 790.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 669.30 675.70 800.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 658.00 668.00 810.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 649.40 656.00 820.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 639.20 645.60 830.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 629.80 636.10 840.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 617.50 626.90 850.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 608.00 616.10 860.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 598.00 607.00 870.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 589.80 596.10 880.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 579.20 586.00 890.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 568.00 576.10 900.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 559.90 566.00 910.00 quote 0.00 0.00 0.00 0.00 5.00
quote 488.30 0.00 0.00 547.50 557.00 1.00 920.00 quote 0.00 0.00 0.00 0.00 4.00
quote 530.00 0.00 0.00 539.20 546.20 2.00 930.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 529.70 536.20 940.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 517.20 525.90 950.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 509.30 516.50 960.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 497.50 507.00 970.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 489.40 496.00 980.00 quote 3.50 0.00 0.00 0.00 4.00 1.00
quote 0.00 0.00 0.00 477.50 486.20 990.00 quote 0.00 0.00 0.00 0.00 5.00
quote 522.66 0.00 0.00 467.50 477.00 20.00 1,000 quote 0.45 0.00 0.00 0.00 1.00 1.00
quote 0.00 0.00 0.00 459.20 466.20 1,010 quote 1.28 0.00 0.00 0.00 4.00 1.00
quote 0.00 0.00 0.00 448.00 456.10 1,020 quote 1.36 0.00 0.00 0.00 4.00 1.00
quote 0.00 0.00 0.00 437.00 446.10 1,030 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 427.50 436.90 1,040 quote 0.70 0.00 0.00 0.00 5.00 2.00
quote 0.00 0.00 0.00 417.50 426.20 1,050 quote 0.00 0.00 0.00 0.00 5.00
quote 458.00 0.00 0.00 409.20 416.20 1.00 1,060 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 397.50 407.50 1,070 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 387.50 397.50 1,080 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 378.00 386.10 1,090 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 369.30 376.20 1,100 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 359.30 366.20 1,110 quote 0.45 0.00 0.00 0.00 0.75 7.00
quote 0.00 0.00 0.00 347.50 356.20 1,120 quote 0.00 0.00 0.00 0.00 4.00
quote 379.57 0.00 0.00 337.50 345.90 1.00 1,130 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 329.30 336.20 1,140 quote 0.59 0.00 0.00 0.00 4.00 3.00
quote 0.00 0.00 0.00 319.40 324.80 1,150 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 309.40 316.10 1,160 quote 2.14 0.00 0.00 0.00 3.00 2.00
quote 0.00 0.00 0.00 297.60 307.00 1,170 quote 1.22 0.00 0.00 0.00 4.00 14.00
quote 225.00 0.00 0.00 287.50 296.20 3.00 1,180 quote 0.40 0.00 0.00 0.00 0.05 46.00
quote 225.90 0.00 0.00 277.50 287.00 2.00 1,190 quote 0.75 0.00 0.00 0.00 4.00 36.00
quote 286.50 0.00 0.00 268.00 277.50 1.00 1,200 quote 0.38 0.00 0.00 0.00 4.00 28.00
quote 208.30 0.00 0.00 259.40 266.10 2.00 1,210 quote 0.78 0.00 0.00 0.00 0.05 53.00
quote 314.30 0.00 0.00 249.30 255.30 1.00 1,220 quote 0.05 0.00 1.00 0.00 0.05 9.00
quote 197.30 0.00 0.00 239.80 245.00 1.00 1,230 quote 0.75 0.00 0.00 0.00 4.00 7.00
quote 189.80 0.00 0.00 227.50 236.30 1.00 1,240 quote 0.96 0.00 0.00 0.00 4.00 22.00
quote 266.90 0.00 0.00 219.30 226.30 2.00 1,250 quote 0.04 -0.15 2.00 0.00 0.20 33.00
quote 244.00 0.00 0.00 207.50 215.80 2.00 1,260 quote 6.32 0.00 0.00 0.00 0.25 3.00
quote 201.50 0.00 0.00 198.00 205.30 1.00 1,270 quote 0.55 0.00 0.00 0.00 1.25 10.00
quote 193.00 0.00 0.00 189.40 195.40 3.00 1,280 quote 0.23 0.00 0.00 0.00 4.00 24.00
quote 211.90 0.00 0.00 178.00 187.80 1.00 1,290 quote 0.16 0.00 0.00 0.00 0.65 69.00
quote 178.48 0.00 0.00 169.40 177.50 9.00 1,300 quote 0.05 -0.04 2.00 0.00 0.10 317.00
quote 199.80 0.00 0.00 159.40 166.20 5.00 1,310 quote 1.99 0.00 0.00 0.05 0.65 181.00
quote 153.40 0.00 0.00 149.40 156.20 2.00 1,320 quote 0.07 0.00 0.00 0.00 2.00 174.00
quote 131.00 0.00 0.00 138.00 148.00 7.00 1,330 quote 0.78 0.00 0.00 0.05 0.75 66.00
quote 234.00 0.00 0.00 128.10 135.00 3.00 1,340 quote 0.12 -0.16 1.00 0.00 4.10 65.00
quote 115.00 -19.50 1.00 119.40 126.30 30.00 1,350 quote 0.15 -0.15 15.00 0.10 0.30 236.00
quote 121.40 -0.87 1.00 108.00 118.00 9.00 1,360 quote 0.22 -0.44 9.00 0.10 0.70 76.00
quote 157.00 0.00 0.00 104.70 111.20 8.00 1,365 quote 0.37 0.00 0.00 0.15 1.50 51.00
quote 126.83 0.00 0.00 98.30 106.30 8.00 1,370 quote 0.25 -0.05 18.00 0.15 0.75 100.00
quote 179.80 0.00 0.00 94.80 100.10 1.00 1,375 quote 0.26 0.00 5.00 0.10 5.00 75.00
quote 87.41 0.00 0.00 89.00 96.40 3.00 1,380 quote 0.57 0.00 0.00 0.15 0.45 113.00
quote 90.60 0.00 0.00 84.90 90.60 7.00 1,385 quote 0.15 -0.40 5.00 0.15 5.00 75.00
quote 95.91 0.00 0.00 78.70 88.00 2.00 1,390 quote 0.40 -0.22 130.00 0.25 5.00 233.00
quote 80.50 0.00 0.00 75.00 83.40 14.00 1,395 quote 0.45 -0.32 14.00 0.25 4.00 119.00
quote 71.34 -11.42 8.00 68.20 77.50 19.00 1,400 quote 0.55 -0.35 263.00 0.45 0.85 418.00
quote 86.40 0.00 1.00 63.70 73.00 4.00 1,405 quote 0.68 -0.69 32.00 0.25 1.00 67.00
quote 72.50 0.00 0.00 59.90 68.30 13.00 1,410 quote 0.60 -0.77 30.00 0.00 0.80 464.00
quote 70.10 4.30 1.00 55.00 62.70 15.00 1,415 quote 1.65 0.14 25.00 0.60 1.25 68.00
quote 60.55 0.05 1.00 49.00 58.50 31.00 1,420 quote 1.00 -0.75 795.00 0.80 2.10 346.00
quote 54.00 0.00 0.00 46.10 53.80 8.00 1,425 quote 1.68 -0.74 223.00 1.00 1.70 236.00
quote 57.97 0.00 1.00 40.00 48.70 15.00 1,430 quote 1.49 -1.16 173.00 1.10 2.65 192.00
quote 53.16 0.00 3.00 37.20 44.60 26.00 1,435 quote 2.02 -1.26 270.00 1.75 2.35 375.00
quote 34.00 -12.20 6.00 33.00 37.80 15.00 1,440 quote 3.03 -1.02 178.00 1.15 3.90 917.00
quote 32.80 -12.03 1.00 27.00 35.00 10.00 1,445 quote 3.75 -0.95 338.00 1.00 6.00 350.00
quote 27.05 -11.25 66.00 23.00 29.40 645.00 1,450 quote 4.75 -1.01 455.00 4.00 5.40 670.00
quote 22.03 -14.97 22.00 20.00 25.10 48.00 1,455 quote 6.00 -0.90 90.00 4.10 6.00 211.00
quote 19.00 -13.00 35.00 17.10 22.30 99.00 1,460 quote 7.14 -0.96 270.00 5.10 9.50 645.00
quote 16.90 -12.70 174.00 13.50 18.80 124.00 1,465 quote 8.90 -1.00 76.00 7.80 11.50 136.00
quote 13.70 -10.90 461.00 12.40 14.60 223.00 1,470 quote 13.00 1.30 535.00 10.00 11.70 302.00
1,473 Current price as of 8/04/2020 04:00:00 PM
quote 10.62 -10.77 473.00 10.50 12.00 673.00 1,475 quote 16.00 3.17 286.00 10.70 14.20 179.00
quote 9.00 -9.82 466.00 8.60 9.50 268.00 1,480 quote 16.67 0.87 105.00 15.00 19.90 240.00
quote 7.20 -8.95 408.00 5.80 7.50 335.00 1,485 quote 22.28 3.78 364.00 18.00 22.40 246.00
quote 5.48 -8.72 439.00 4.00 6.10 204.00 1,490 quote 26.16 4.16 32.00 20.00 25.40 47.00
quote 4.40 -7.20 428.00 3.60 4.90 337.00 1,495 quote 31.20 6.02 7.00 24.80 28.40 44.00
quote 3.50 -6.50 2,108 3.40 3.90 1,559 1,500 quote 30.00 1.32 336.00 27.70 35.00 645.00
quote 2.75 -5.75 486.00 0.95 2.95 223.00 1,505 quote 40.54 7.40 2.00 32.50 40.30 23.00
quote 2.00 -4.80 912.00 1.75 2.30 761.00 1,510 quote 44.94 8.26 1.00 37.00 44.80 30.00
quote 1.64 -4.26 241.00 1.35 1.90 192.00 1,515 quote 46.76 6.16 5.00 40.80 49.30 46.00
quote 1.35 -3.55 369.00 1.05 1.50 704.00 1,520 quote 39.89 0.00 0.00 46.20 54.00 69.00
quote 1.05 -2.95 350.00 1.00 1.30 313.00 1,525 quote 54.80 1.76 1.00 50.20 58.50 18.00
quote 0.90 -2.47 215.00 0.80 1.00 370.00 1,530 quote 57.65 0.00 0.00 55.90 63.70 45.00
quote 0.75 -2.45 115.00 0.00 1.00 170.00 1,535 quote 68.54 -8.86 2.00 59.80 68.50 30.00
quote 0.76 -1.81 246.00 0.35 0.80 474.00 1,540 quote 73.30 6.65 2.00 64.90 73.40 32.00
quote 0.55 -1.65 44.00 0.55 1.55 77.00 1,545 quote 79.53 7.97 2.00 69.70 78.30 7.00
quote 0.55 -1.31 374.00 0.50 0.55 750.00 1,550 quote 80.75 2.75 6.00 75.80 83.40 19.00
quote 0.54 -1.10 157.00 0.30 0.75 142.00 1,555 quote 79.20 0.00 0.00 79.20 87.50 28.00
quote 0.45 -0.95 136.00 0.35 0.85 319.00 1,560 quote 93.80 11.50 1.00 84.10 91.00 52.00
quote 0.40 -0.90 42.00 0.05 0.55 171.00 1,565 quote 88.70 0.00 0.00 89.40 98.00 2.00
quote 0.40 -0.76 61.00 0.30 2.30 154.00 1,570 quote 89.11 0.00 0.00 94.00 103.00 11.00
quote 0.44 -0.66 16.00 0.25 2.05 92.00 1,575 quote 98.81 0.00 0.00 98.90 107.90 4.00
quote 0.30 -0.80 57.00 0.15 0.35 235.00 1,580 quote 107.90 0.00 0.00 104.30 112.50 18.00
quote 0.35 -0.60 20.00 0.10 0.95 43.00 1,585 quote 69.95 0.00 0.00 108.30 115.80 3.00
quote 0.26 -0.59 51.00 0.10 0.40 113.00 1,590 quote 112.97 0.00 0.00 113.80 122.00 9.00
quote 0.15 -0.45 2.00 0.05 0.30 66.00 1,595 quote 0.00 0.00 0.00 119.30 125.70
quote 0.22 -0.28 84.00 0.05 0.40 545.00 1,600 quote 125.91 0.00 0.00 124.20 133.00 10.00
quote 0.50 0.00 0.00 0.00 4.30 42.00 1,605 quote 0.00 0.00 0.00 127.50 137.40
quote 0.25 -0.20 2.00 0.00 0.25 213.00 1,610 quote 135.86 0.00 0.00 134.10 140.80 15.00
quote 0.40 -0.05 2.00 0.00 0.40 23.00 1,615 quote 0.00 0.00 0.00 137.50 147.50
quote 0.15 -0.32 2.00 0.00 0.30 79.00 1,620 quote 109.90 0.00 0.00 142.00 150.80 1.00
quote 0.17 -0.13 1.00 0.00 0.35 26.00 1,625 quote 122.30 0.00 0.00 147.00 156.50 4.00
quote 0.10 0.00 2.00 0.00 0.40 289.00 1,630 quote 0.00 0.00 0.00 152.00 160.80
quote 0.15 -0.35 6.00 0.05 0.35 95.00 1,640 quote 162.18 0.00 0.00 162.10 172.00 1.00
quote 0.10 -0.20 48.00 0.05 0.10 194.00 1,650 quote 169.80 -11.90 1.00 172.00 180.80 3.00
quote 0.09 -0.21 13.00 0.05 0.15 124.00 1,660 quote 169.60 0.00 0.00 182.00 192.00 4.00
quote 0.20 0.00 0.00 0.00 4.70 59.00 1,670 quote 198.00 0.00 0.00 192.10 201.50 1.00
quote 0.60 0.00 0.00 0.00 0.60 41.00 1,680 quote 215.10 0.00 0.00 201.50 210.40 6.00
quote 0.41 0.00 0.00 0.00 4.00 39.00 1,690 quote 188.60 0.00 0.00 211.50 220.50 4.00
quote 0.01 -0.19 9.00 0.00 0.05 402.00 1,700 quote 220.60 0.00 0.00 222.00 230.70 2.00
quote 0.30 0.00 0.00 0.00 0.05 151.00 1,710 quote 189.60 0.00 0.00 232.50 242.50 10.00
quote 2.91 0.00 0.00 0.00 0.25 51.00 1,720 quote 235.10 0.00 0.00 242.00 250.70 1.00
quote 0.05 0.00 6.00 0.00 0.25 52.00 1,730 quote 236.70 0.00 0.00 252.50 262.50 2.00
quote 0.13 0.00 0.00 0.00 0.20 41.00 1,740 quote 267.30 0.00 0.00 262.50 272.50 10.00
quote 0.05 0.00 2.00 0.00 0.05 335.00 1,750 quote 244.48 0.00 0.00 272.00 280.70 4.00
quote 0.10 0.00 0.00 0.00 0.05 97.00 1,760 quote 282.60 0.00 0.00 282.50 292.40 1.00
quote 0.48 0.00 0.00 0.00 5.00 95.00 1,770 quote 298.20 0.00 0.00 292.50 302.50 2.00
quote 0.05 0.00 1.00 0.00 0.05 61.00 1,780 quote 270.00 0.00 0.00 302.00 311.90 2.00
quote 0.05 0.00 0.00 0.00 4.00 12.00 1,790 quote 315.30 0.00 0.00 312.50 322.50 1.00
quote 0.10 0.00 0.00 0.00 0.05 164.00 1,800 quote 340.70 0.00 0.00 322.00 331.50 2.00
quote 0.05 0.00 0.00 0.00 0.05 10.00 1,810 quote 0.00 0.00 0.00 332.50 342.50
quote 0.75 0.00 0.00 0.00 4.00 20.00 1,820 quote 322.00 0.00 0.00 342.50 352.50 3.00
quote 0.75 0.00 0.00 0.00 4.00 7.00 1,830 quote 0.00 0.00 0.00 352.50 362.50
quote 0.78 0.00 0.00 0.00 4.00 7.00 1,840 quote 0.00 0.00 0.00 362.50 372.50
quote 0.05 -0.05 1.00 0.00 0.05 98.00 1,850 quote 369.10 0.00 0.00 372.50 382.50 1.00
quote 0.10 0.00 0.00 0.00 0.05 16.00 1,860 quote 311.70 0.00 0.00 382.50 392.50
quote 0.05 0.00 2.00 0.00 4.00 21.00 1,870 quote 0.00 0.00 0.00 392.50 402.50
quote 0.50 0.00 0.00 0.00 4.00 12.00 1,880 quote 315.40 0.00 0.00 402.50 412.50 1.00
quote 0.07 0.00 0.00 0.00 0.05 12.00 1,890 quote 0.00 0.00 0.00 411.50 420.60
quote 0.10 0.00 0.00 0.00 4.00 13.00 1,900 quote 337.60 0.00 0.00 422.50 432.50 1.00
quote 0.05 0.00 0.00 0.00 4.00 6.00 1,910 quote 0.00 0.00 0.00 432.50 442.50
quote 4.90 0.00 0.00 0.00 4.00 1.00 1,920 quote 0.00 0.00 0.00 442.50 452.50
quote 0.70 0.00 0.00 0.00 4.70 3.00 1,930 quote 446.80 0.00 0.00 452.50 462.50 1.00
quote 0.05 0.00 0.00 0.00 4.70 1.00 1,940 quote 379.50 0.00 0.00 461.50 470.50 1.00
quote 0.45 0.00 0.00 0.00 0.50 4.00 1,950 quote 0.00 0.00 0.00 471.50 480.50
quote 0.55 0.00 0.00 0.00 4.00 3.00 1,960 quote 0.00 0.00 0.00 481.50 490.60
quote 0.50 0.00 0.00 0.00 0.50 12.00 1,970 quote 0.00 0.00 0.00 491.50 500.50
quote 3.50 0.00 0.00 0.00 4.00 8.00 1,980 quote 466.00 0.00 0.00 502.00 511.90 1.00
quote 1.10 0.00 0.00 0.00 0.95 4.00 1,990 quote 469.10 0.00 0.00 512.50 522.50 4.00
quote 0.05 0.00 0.00 0.00 0.05 369.00 2,000 quote 479.00 0.00 0.00 522.00 531.90 1.00
quote 0.05 0.00 0.00 0.00 0.10 17.00 2,010 quote 0.00 0.00 0.00 532.00 540.50
quote 0.05 0.00 0.00 0.00 4.00 2.00 2,020 quote 503.40 0.00 0.00 542.50 552.50 1.00
quote 0.05 0.00 0.00 0.00 4.70 2.00 2,030 quote 0.00 0.00 0.00 551.50 560.50
quote 0.03 0.00 0.00 0.00 0.05 13.00 2,040 quote 0.00 0.00 0.00 562.50 572.50
quote 0.05 0.00 0.00 0.00 0.05 30.00 2,050 quote 0.00 0.00 0.00 572.00 581.40
quote 0.00 0.00 0.00 0.00 5.00 2,060 quote 0.00 0.00 0.00 582.50 592.50
quote 0.00 0.00 0.00 0.00 4.00 2,070 quote 0.00 0.00 0.00 591.60 600.50
quote 0.65 0.00 0.00 0.00 0.05 21.00 2,080 quote 0.00 0.00 0.00 602.50 612.50
quote 0.05 0.00 0.00 0.00 0.10 83.00 2,090 quote 572.10 0.00 0.00 612.00 621.90 1.00
quote 0.05 0.00 0.00 0.00 0.10 82.00 2,100 quote 631.40 0.00 0.00 622.00 632.00 1.00
quote 0.00 0.00 0.00 0.00 4.00 2,110 quote 0.00 0.00 0.00 632.50 642.50
quote 0.00 0.00 0.00 0.00 5.00 2,120 quote 0.00 0.00 0.00 642.50 652.50
quote 0.00 0.00 0.00 0.00 5.00 2,130 quote 0.00 0.00 0.00 652.00 660.70
quote 0.00 0.00 0.00 0.00 4.00 2,140 quote 622.30 0.00 0.00 661.50 670.50 1.00
quote 0.05 0.00 0.00 0.00 0.10 56.00 2,150 quote 0.00 0.00 0.00 672.50 682.50
quote 1.10 0.00 0.00 0.00 5.00 13.00 2,160 quote 0.00 0.00 0.00 682.00 692.00
quote 0.80 0.00 0.00 0.00 4.00 1.00 2,170 quote 0.00 0.00 0.00 692.50 702.50
quote 0.00 0.00 0.00 0.00 4.00 2,180 quote 0.00 0.00 0.00 701.50 710.40
quote 0.00 0.00 0.00 0.00 4.00 2,190 quote 708.90 0.00 0.00 712.50 722.40 1.00
quote 0.05 0.00 0.00 0.00 0.05 20.00 2,200 quote 0.00 0.00 0.00 722.50 732.50
quote 0.05 0.00 0.00 0.00 0.05 31.00 2,210 quote 0.00 0.00 0.00 732.50 742.50
quote 0.78 0.00 0.00 0.00 4.00 8.00 2,220 quote 0.00 0.00 0.00 742.00 750.80
quote 0.92 0.00 0.00 0.00 4.00 7.00 2,230 quote 706.60 0.00 0.00 752.00 761.50
quote 0.91 0.00 0.00 0.00 4.00 40.00 2,240 quote 0.00 0.00 0.00 761.50 770.50
quote 0.00 0.00 0.00 0.00 4.00 2,250 quote 0.00 0.00 0.00 772.00 780.70
quote 0.10 0.00 0.00 0.00 0.05 43.00 2,260 quote 0.00 0.00 0.00 782.00 790.80
quote 0.00 0.00 0.00 0.00 4.00 2,270 quote 756.60 0.00 0.00 792.00 801.40 1.00
quote 0.00 0.00 0.00 0.00 4.00 2,280 quote 0.00 0.00 0.00 802.50 812.50
quote 0.00 0.00 0.00 0.00 4.00 2,290 quote 0.00 0.00 0.00 812.50 822.50
quote 0.35 0.00 0.00 0.00 4.00 10.00 2,300 quote 806.40 0.00 0.00 822.50 832.50 1.00
quote 0.05 0.00 0.00 0.00 0.05 222.00 2,310 quote 837.70 0.00 0.00 832.50 842.50 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 0.00 648.00 658.00 820.00 quote 0.05 0.00 0.00 0.00 5.00 4.00
quote 0.00 0.00 0.00 639.10 648.00 830.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 630.00 638.50 840.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 618.10 628.00 850.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 608.00 618.00 860.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 599.10 608.50 870.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 587.50 597.50 880.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 580.00 588.50 890.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 567.50 577.50 900.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 557.50 567.50 910.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 548.00 558.00 920.00 quote 0.00 0.00 0.00 0.00 5.00
quote 591.50 0.00 0.00 538.00 548.00 1.00 930.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 528.00 538.00 940.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 519.10 528.00 950.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 508.00 517.50 960.00 quote 0.05 0.00 0.00 0.00 5.00 20.00
quote 0.00 0.00 0.00 500.00 508.50 970.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 490.00 498.50 980.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 479.10 488.50 990.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 469.10 478.50 1,000 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 459.50 468.50 1,010 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 448.00 458.00 1,020 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 439.10 448.50 1,030 quote 0.90 0.00 0.00 0.00 5.00 1.00
quote 0.00 0.00 0.00 428.00 438.00 1,040 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 419.70 428.50 1,050 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 409.30 418.50 1,060 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 398.00 408.00 1,070 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 388.00 398.00 1,080 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 378.00 388.00 1,090 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 369.10 378.50 1,100 quote 0.05 0.00 0.00 0.00 5.00 14.00
quote 0.00 0.00 0.00 358.00 368.00 1,110 quote 0.00 0.00 0.00 0.00 5.00
quote 455.70 0.00 0.00 348.00 358.00 1.00 1,120 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 338.00 348.00 1,130 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 328.00 338.00 1,140 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 318.00 328.00 1,150 quote 0.05 0.00 0.00 0.00 5.00 10.00
quote 0.00 0.00 0.00 308.00 318.00 1,160 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 298.00 308.00 1,170 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 288.00 298.00 1,180 quote 1.25 0.00 0.00 0.00 5.00 1.00
quote 0.00 0.00 0.00 279.20 288.50 1,190 quote 0.62 0.00 0.00 0.00 0.70 6.00
quote 0.00 0.00 0.00 268.00 278.00 1,200 quote 0.20 0.10 50.00 0.05 4.50 101.00
quote 0.00 0.00 0.00 258.00 268.00 1,210 quote 6.10 0.00 0.00 0.00 0.70 3.00
quote 0.00 0.00 0.00 249.80 258.50 1,220 quote 0.40 0.00 0.00 0.05 0.75 2.00
quote 0.00 0.00 0.00 238.00 248.00 1,230 quote 0.47 0.00 4.00 0.05 1.00 4.00
quote 0.00 0.00 0.00 228.00 238.00 1,240 quote 0.98 0.00 0.00 0.05 0.80 13.00
quote 0.00 0.00 0.00 220.20 228.50 1,250 quote 0.42 -0.08 1.00 0.00 0.85 3.00
quote 251.99 0.00 0.00 209.40 218.50 1.00 1,260 quote 1.20 0.00 0.00 0.10 1.10 8.00
quote 0.00 0.00 0.00 198.00 208.00 1,270 quote 0.60 -0.05 2.00 0.05 5.00 3.00
quote 193.00 6.03 2.00 188.00 198.00 6.00 1,280 quote 0.42 0.00 0.00 0.00 5.00 18.00
quote 180.00 -42.40 2.00 178.60 188.50 6.00 1,290 quote 0.47 -2.73 1.00 0.00 1.10 10.00
quote 176.55 0.00 0.00 168.50 178.00 2.00 1,300 quote 0.50 -0.25 31.00 0.50 5.00 88.00
quote 227.80 0.00 0.00 159.00 168.50 5.00 1,310 quote 0.72 -0.18 12.00 0.25 1.20 21.00
quote 201.40 0.00 0.00 150.20 159.00 2.00 1,320 quote 0.81 -0.31 19.00 0.00 1.50 26.00
quote 145.35 0.00 0.00 139.00 149.00 1.00 1,330 quote 0.70 -0.75 4.00 0.65 1.50 15.00
quote 186.30 0.00 0.00 129.10 138.70 3.00 1,340 quote 1.35 -0.23 33.00 0.90 1.70 73.00
quote 187.40 0.00 0.00 120.80 129.50 12.00 1,350 quote 1.40 -0.80 8.00 0.65 1.50 96.00
quote 127.40 0.00 0.00 111.50 120.00 2.00 1,360 quote 1.91 -0.49 9.00 1.05 2.50 78.00
quote 176.40 0.00 0.00 105.50 115.00 3.00 1,365 quote 2.45 -0.62 3.00 1.60 2.70 26.00
quote 122.00 0.00 0.00 101.70 109.60 2.00 1,370 quote 2.48 -0.63 9.00 1.40 3.00 95.00
quote 99.90 0.00 1.00 95.50 104.80 1,375 quote 2.74 -0.70 13.00 1.75 5.00 76.00
quote 0.00 0.00 0.00 92.50 100.10 1,380 quote 3.07 -0.80 6.00 2.45 3.50 41.00
quote 176.90 0.00 0.00 86.80 95.90 3.00 1,385 quote 3.81 -1.26 16.00 3.10 6.00 16.00
quote 103.10 0.00 0.00 83.40 89.80 2.00 1,390 quote 4.10 -0.96 55.00 2.95 6.50 71.00
quote 95.50 0.00 0.00 77.00 84.30 1.00 1,395 quote 5.10 -0.20 23.00 3.40 4.50 19.00
quote 85.70 0.00 0.00 74.60 80.30 8.00 1,400 quote 5.10 -0.80 127.00 3.50 5.00 151.00
quote 0.00 0.00 0.00 68.60 77.70 1,405 quote 5.79 -0.18 4.00 4.10 8.00 34.00
quote 63.30 -5.50 2.00 66.70 73.50 1.00 1,410 quote 6.35 -0.92 17.00 5.40 7.50 44.00
quote 61.10 3.10 2.00 59.70 68.50 2.00 1,415 quote 7.70 0.36 16.00 5.60 8.80 31.00
quote 74.40 0.00 0.00 55.40 62.60 7.00 1,420 quote 9.49 0.99 32.00 6.10 8.00 76.00
quote 62.65 -50.85 1.00 51.90 59.60 1.00 1,425 quote 9.39 0.09 20.00 7.30 11.50 55.00
quote 50.60 -65.30 1.00 49.40 57.00 1.00 1,430 quote 12.17 1.75 46.00 8.50 12.50 96.00
quote 46.90 -6.99 3.00 44.10 52.20 3.00 1,435 quote 12.09 -0.05 61.00 8.90 13.50 13.00
quote 45.10 -12.67 1.00 43.90 48.70 22.00 1,440 quote 12.60 -0.33 44.00 11.40 15.00 42.00
quote 52.76 0.00 3.00 39.00 45.50 7.00 1,445 quote 15.22 0.26 13.00 12.10 16.90 28.00
quote 35.50 -13.03 9.00 37.10 41.30 36.00 1,450 quote 16.47 0.79 40.00 14.40 18.90 77.00
quote 33.73 -12.27 8.00 32.60 36.50 9.00 1,455 quote 20.40 2.20 4.00 15.80 19.80 13.00
quote 31.00 -9.87 27.00 30.00 34.00 34.00 1,460 quote 19.70 -0.27 63.00 17.80 22.40 270.00
quote 28.00 -6.40 39.00 28.10 30.90 52.00 1,465 quote 23.50 1.53 47.00 20.10 24.90 291.00
quote 25.60 -8.30 109.00 25.00 26.90 58.00 1,470 quote 26.60 4.30 29.00 22.40 26.30 95.00
1,473 Current price as of 8/04/2020 04:00:00 PM
quote 23.00 -12.20 50.00 22.40 24.50 67.00 1,475 quote 27.70 2.00 22.00 23.20 26.40 75.00
quote 20.50 -10.50 97.00 20.60 22.80 122.00 1,480 quote 30.39 3.09 47.00 27.00 33.00 78.00
quote 18.80 -11.00 50.00 16.40 20.20 42.00 1,485 quote 34.96 4.26 18.00 29.90 34.90 30.00
quote 15.20 -10.10 31.00 15.40 17.20 53.00 1,490 quote 30.71 -0.69 22.00 31.80 38.00 73.00
quote 14.49 -10.04 36.00 14.50 16.10 35.00 1,495 quote 34.90 0.00 0.00 35.70 42.80 59.00
quote 13.31 -8.97 392.00 13.00 13.80 153.00 1,500 quote 43.20 3.91 8.00 38.30 43.20 41.00
quote 11.40 -8.90 37.00 10.40 12.60 26.00 1,505 quote 42.40 0.00 0.00 42.60 49.60 36.00
quote 10.20 -6.70 52.00 9.20 11.20 43.00 1,510 quote 39.20 0.00 6.00 45.40 52.70 134.00
quote 8.71 -6.49 127.00 7.90 9.60 18.00 1,515 quote 53.54 3.04 2.00 49.80 53.90 27.00
quote 8.00 -7.00 45.00 7.00 8.10 116.00 1,520 quote 54.25 0.00 0.00 53.10 57.00 12.00
quote 7.00 -6.37 146.00 5.90 7.40 56.00 1,525 quote 62.90 7.40 8.00 56.60 61.30 17.00
quote 6.00 -5.60 206.00 5.20 6.60 102.00 1,530 quote 56.65 0.00 0.00 61.50 69.00 15.00
quote 5.15 -5.85 22.00 4.40 5.60 53.00 1,535 quote 56.80 0.00 4.00 63.80 72.80 66.00
quote 4.35 -4.65 55.00 3.90 5.10 59.00 1,540 quote 69.85 0.00 0.00 68.10 76.90 61.00
quote 4.10 -4.30 18.00 3.50 4.10 41.00 1,545 quote 77.50 0.00 0.00 72.40 79.40 1.00
quote 3.50 -3.50 68.00 3.40 3.80 105.00 1,550 quote 86.40 0.00 0.00 77.90 83.70 21.00
quote 3.10 -2.53 8.00 2.35 3.40 28.00 1,555 quote 55.78 0.00 0.00 82.30 90.50
quote 2.90 -2.66 24.00 2.40 4.50 34.00 1,560 quote 85.80 0.00 0.00 87.40 95.50 53.00
quote 2.57 -2.43 18.00 2.15 2.60 28.00 1,565 quote 70.60 0.00 0.00 92.30 98.40 1.00
quote 2.23 -2.67 27.00 1.30 2.40 39.00 1,570 quote 103.10 0.00 0.00 96.10 104.90 4.00
quote 1.86 -2.64 76.00 1.10 2.25 54.00 1,575 quote 73.10 0.00 0.00 101.40 109.50 1.00
quote 1.85 -2.15 5.00 0.90 2.05 62.00 1,580 quote 69.20 0.00 0.00 105.60 114.50 1.00
quote 1.65 -1.45 3.00 1.30 1.85 11.00 1,585 quote 123.90 0.00 0.00 111.40 119.50 1.00
quote 2.30 0.00 4.00 1.10 1.70 20.00 1,590 quote 78.17 0.00 0.00 115.10 124.00 1.00
quote 1.51 -0.86 2.00 1.05 1.55 12.00 1,595 quote 113.20 0.00 0.00 120.40 127.60 3.00
quote 1.24 -1.46 64.00 1.05 1.40 160.00 1,600 quote 132.60 0.00 0.00 125.50 132.00 2.00
quote 1.20 -0.65 5.00 0.00 1.40 4.00 1,605 quote 147.30 0.00 0.00 129.40 138.50 1.00
quote 1.05 -0.97 3.00 0.00 1.20 34.00 1,610 quote 0.00 0.00 0.00 134.40 143.50
quote 0.95 -0.71 1.00 0.00 1.15 2.00 1,615 quote 0.00 0.00 0.00 139.00 148.50
quote 1.60 0.00 0.00 0.70 1.10 35.00 1,620 quote 0.00 0.00 0.00 144.40 153.50
quote 2.37 0.00 0.00 0.00 1.05 4.00 1,625 quote 0.00 0.00 0.00 149.50 158.50
quote 0.80 -0.45 1.00 0.40 2.70 26.00 1,630 quote 0.00 0.00 0.00 153.00 163.00
quote 0.80 -0.65 4.00 0.15 3.70 72.00 1,640 quote 0.00 0.00 0.00 163.00 173.00
quote 0.63 -0.49 1.00 0.30 0.85 36.00 1,650 quote 166.20 0.00 0.00 173.00 183.00 3.00
quote 0.95 -0.15 6.00 0.05 4.70 17.00 1,660 quote 175.40 0.00 0.00 183.00 193.00 1.00
quote 0.50 -0.50 7.00 0.05 4.60 16.00 1,670 quote 166.30 0.00 0.00 193.80 203.00
quote 0.69 -0.16 11.00 0.00 1.20 16.00 1,680 quote 202.00 0.00 0.00 204.20 213.00 1.00
quote 0.55 0.00 0.00 0.05 1.20 66.00 1,690 quote 0.00 0.00 0.00 212.50 222.50
quote 0.50 -0.10 10.00 0.10 5.00 72.00 1,700 quote 223.20 0.00 0.00 222.50 232.50 2.00
quote 0.35 -0.20 1.00 0.00 3.50 7.00 1,710 quote 0.00 0.00 0.00 233.50 243.00
quote 0.90 0.00 0.00 0.00 1.10 16.00 1,720 quote 211.10 0.00 0.00 243.80 253.00
quote 3.10 0.00 0.00 0.00 5.00 58.00 1,730 quote 229.80 0.00 0.00 254.00 263.00
quote 0.75 0.00 0.00 0.05 5.00 22.00 1,740 quote 215.00 0.00 0.00 264.10 273.00 3.00
quote 0.30 -0.20 8.00 0.30 0.35 83.00 1,750 quote 0.00 0.00 0.00 274.00 283.00
quote 2.40 0.00 0.00 0.05 5.00 16.00 1,760 quote 268.90 0.00 0.00 284.30 293.00 1.00
quote 2.21 0.00 0.00 0.00 5.00 3.00 1,770 quote 271.80 0.00 0.00 293.70 303.00 1.00
quote 2.67 0.00 0.00 0.05 5.00 22.00 1,780 quote 230.00 0.00 0.00 303.80 313.00 2.00
quote 5.10 0.00 0.00 0.05 5.00 1.00 1,790 quote 291.70 0.00 0.00 314.20 323.00 1.00
quote 0.65 0.00 0.00 0.00 5.00 142.00 1,800 quote 0.00 0.00 0.00 323.80 333.00
quote 7.75 0.00 0.00 0.05 5.00 100.00 1,810 quote 330.90 0.00 0.00 333.50 342.50 2.00
quote 2.02 0.00 0.00 0.00 0.85 33.00 1,820 quote 0.00 0.00 0.00 343.00 352.50
quote 1.33 0.00 0.00 0.00 5.00 2.00 1,830 quote 0.00 0.00 0.00 353.90 363.00
quote 1.05 0.00 0.00 0.00 0.80 1.00 1,840 quote 0.00 0.00 0.00 364.00 373.00
quote 0.10 0.00 0.00 0.00 0.80 8.00 1,850 quote 0.00 0.00 0.00 373.80 383.00
quote 0.00 0.00 0.00 0.00 0.80 1,860 quote 0.00 0.00 0.00 384.20 393.00
quote 1.55 0.00 0.00 0.00 0.75 2.00 1,870 quote 0.00 0.00 0.00 393.30 402.50
quote 4.25 0.00 0.00 0.00 0.75 1.00 1,880 quote 0.00 0.00 0.00 403.80 413.00
quote 0.25 0.00 0.00 0.00 0.75 4.00 1,890 quote 0.00 0.00 0.00 414.30 423.00
quote 4.00 0.00 0.00 0.00 0.75 3.00 1,900 quote 0.00 0.00 0.00 423.80 433.00
quote 0.75 0.00 0.00 0.00 5.00 6.00 1,910 quote 0.00 0.00 0.00 433.90 443.00
quote 4.40 0.00 0.00 0.00 0.70 2.00 1,920 quote 0.00 0.00 0.00 443.50 452.50
quote 0.75 0.00 0.00 0.00 0.70 1.00 1,930 quote 469.50 0.00 0.00 453.60 462.50 1.00
quote 0.64 0.00 0.00 0.00 0.65 7.00 1,940 quote 0.00 0.00 0.00 463.90 473.00
quote 0.70 0.00 0.00 0.00 0.70 8.00 1,950 quote 0.00 0.00 0.00 473.80 483.00
quote 0.00 0.00 0.00 0.00 0.70 1,960 quote 0.00 0.00 0.00 483.80 493.00
quote 0.10 0.00 0.00 0.00 0.70 10.00 1,970 quote 0.00 0.00 0.00 493.90 503.00
quote 0.00 0.00 0.00 0.00 0.70 1,980 quote 0.00 0.00 0.00 503.00 512.50
quote 2.50 0.00 0.00 0.00 5.00 1.00 1,990 quote 0.00 0.00 0.00 513.00 522.50
quote 0.10 0.00 0.00 0.00 0.20 30.00 2,000 quote 0.00 0.00 0.00 524.00 533.00
quote 0.00 0.00 0.00 0.00 0.65 2,010 quote 0.00 0.00 0.00 534.40 543.00
quote 3.80 0.00 0.00 0.00 0.65 1.00 2,020 quote 0.00 0.00 0.00 543.50 552.50
quote 0.00 0.00 0.00 0.00 0.65 2,030 quote 0.00 0.00 0.00 553.90 563.00
quote 0.00 0.00 0.00 0.00 0.65 2,040 quote 579.60 0.00 0.00 564.20 573.00 1.00
quote 2.00 0.00 0.00 0.00 0.65 1.00 2,050 quote 0.00 0.00 0.00 572.50 582.50
quote 0.00 0.00 0.00 0.00 0.65 2,060 quote 0.00 0.00 0.00 582.50 592.50
quote 1.55 0.00 0.00 0.00 0.65 1.00 2,070 quote 0.00 0.00 0.00 593.50 602.50
quote 1.58 0.00 0.00 0.00 0.10 1.00 2,080 quote 0.00 0.00 0.00 604.80 613.00
quote 0.80 0.00 0.00 0.00 0.65 1.00 2,090 quote 0.00 0.00 0.00 613.00 622.50
quote 10.11 0.00 0.00 0.00 0.85 51.00 2,100 quote 0.00 0.00 0.00 623.00 632.50
quote 0.10 0.00 0.00 0.00 0.65 11.00 2,110 quote 0.00 0.00 0.00 633.80 643.00
quote 0.00 0.00 0.00 0.00 0.85 2,120 quote 0.00 0.00 0.00 644.20 653.00
quote 0.00 0.00 0.00 0.00 0.85 2,130 quote 0.00 0.00 0.00 654.90 663.00
quote 0.00 0.00 0.00 0.00 0.85 2,140 quote 0.00 0.00 0.00 663.90 673.00
quote 0.00 0.00 0.00 0.00 0.85 2,150 quote 0.00 0.00 0.00 673.50 682.50
quote 0.75 0.00 0.00 0.00 0.85 1.00 2,160 quote 690.60 0.00 0.00 683.90 693.00
quote 0.61 0.00 0.00 0.00 0.85 1.00 2,170 quote 697.40 0.00 0.00 693.50 702.50
quote 0.10 0.00 0.00 0.00 0.85 20.00 2,180 quote 0.00 0.00 0.00 703.50 712.50
quote 0.00 0.00 0.00 0.00 0.85 2,190 quote 0.00 0.00 0.00 713.00 722.50
quote 0.00 0.00 0.00 0.00 0.85 2,200 quote 0.00 0.00 0.00 723.80 733.00
quote 0.10 0.00 0.00 0.00 0.85 10.00 2,210 quote 0.00 0.00 0.00 734.80 743.00
quote 0.00 0.00 0.00 0.00 0.85 2,220 quote 0.00 0.00 0.00 743.00 752.50
quote 0.00 0.00 0.00 0.00 0.85 2,230 quote 0.00 0.00 0.00 754.20 763.00
quote 0.00 0.00 0.00 0.00 0.85 2,240 quote 0.00 0.00 0.00 764.80 773.00
quote 0.00 0.00 0.00 0.00 0.85 2,250 quote 0.00 0.00 0.00 772.50 782.50
quote 0.00 0.00 0.00 0.00 4.70 2,260 quote 0.00 0.00 0.00 783.00 792.50
quote 0.00 0.00 0.00 0.00 0.85 2,270 quote 0.00 0.00 0.00 793.50 802.50
quote 0.00 0.00 0.00 0.00 0.85 2,280 quote 0.00 0.00 0.00 804.10 813.00
quote 0.05 0.00 0.00 0.00 0.15 47.00 2,290 quote 0.00 0.00 0.00 813.80 823.00
quote 0.60 0.00 0.00 0.00 0.65 4.00 2,300 quote 0.00 0.00 0.00 824.20 833.00
quote 0.05 0.00 0.00 0.00 0.05 44.00 2,310 quote 0.00 0.00 0.00 834.00 843.00
quote 0.00 0.00 0.00 0.00 0.85 2,320 quote 0.00 0.00 0.00 844.20 853.00
quote 0.05 0.00 0.00 0.00 0.05 69.00 2,330 quote 0.00 0.00 0.00 853.80 863.00
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 803.30 0.00 0.00 787.50 797.50 1.00 680.00 quote 0.45 0.00 0.00 0.00 0.35 104.00
quote 0.00 0.00 0.00 777.50 787.50 690.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 772.50 782.50 695.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 767.50 777.50 700.00 quote 0.15 0.00 0.00 0.00 0.85 69.00
quote 0.00 0.00 0.00 762.50 772.50 705.00 quote 0.00 0.00 0.00 0.00 0.65
quote 750.50 0.00 0.00 757.50 767.50 1.00 710.00 quote 0.05 0.00 0.00 0.00 0.85 21.00
quote 0.00 0.00 0.00 752.50 762.50 715.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 747.50 757.50 720.00 quote 1.40 0.00 0.00 0.00 0.85 4.00
quote 0.00 0.00 0.00 742.50 752.50 725.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 737.50 747.50 730.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 732.50 742.50 735.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 728.00 738.00 740.00 quote 1.55 0.00 0.00 0.00 0.85 1.00
quote 0.00 0.00 0.00 723.00 733.00 745.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 718.00 728.00 750.00 quote 0.25 0.00 0.00 0.00 0.65 1.00
quote 0.00 0.00 0.00 713.00 723.00 755.00 quote 0.00 0.00 0.00 0.00 0.65
quote 809.20 0.00 0.00 708.00 718.00 1.00 760.00 quote 0.95 0.00 0.00 0.00 0.65 1.00
quote 0.00 0.00 0.00 703.00 713.00 765.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 698.00 708.00 770.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 693.00 703.00 775.00 quote 0.10 0.00 0.00 0.00 0.65 10.00
quote 0.00 0.00 0.00 688.00 698.00 780.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 683.00 693.00 785.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 678.00 688.00 790.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 673.00 683.00 795.00 quote 0.00 0.00 0.00 0.00 2.80
quote 642.00 0.00 0.00 668.00 678.00 1.00 800.00 quote 0.40 0.00 0.00 0.00 0.85 4.00
quote 0.00 0.00 0.00 663.00 673.00 805.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 658.00 668.00 810.00 quote 0.00 0.00 0.00 0.00 3.80
quote 0.00 0.00 0.00 653.00 663.00 815.00 quote 0.00 0.00 0.00 0.00 3.80
quote 0.00 0.00 0.00 648.00 658.00 820.00 quote 0.00 0.00 0.00 0.00 3.80
quote 0.00 0.00 0.00 643.00 653.00 825.00 quote 0.00 0.00 0.00 0.00 3.80
quote 0.00 0.00 0.00 638.00 648.00 830.00 quote 0.00 0.00 0.00 0.00 3.80
quote 0.00 0.00 0.00 633.00 643.00 835.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 628.00 638.00 840.00 quote 0.05 0.00 0.00 0.00 3.80 1.00
quote 0.00 0.00 0.00 623.00 633.00 845.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 618.00 628.00 850.00 quote 0.10 0.00 0.00 0.00 2.80 13.00
quote 0.00 0.00 0.00 613.00 623.00 855.00 quote 0.05 0.00 0.00 0.00 3.80 5.00
quote 0.00 0.00 0.00 608.00 618.00 860.00 quote 0.00 0.00 0.00 0.00 3.80
quote 0.00 0.00 0.00 603.00 613.00 865.00 quote 0.00 0.00 0.00 0.00 2.80
quote 0.00 0.00 0.00 598.00 608.00 870.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 593.00 603.00 875.00 quote 0.00 0.00 0.00 0.00 3.80
quote 0.00 0.00 0.00 588.00 598.00 880.00 quote 0.02 0.00 0.00 0.00 3.80 24.00
quote 0.00 0.00 0.00 583.00 593.00 885.00 quote 0.00 0.00 0.00 0.00 3.80
quote 0.00 0.00 0.00 578.00 588.00 890.00 quote 0.00 0.00 0.00 0.00 3.80
quote 0.00 0.00 0.00 573.00 583.00 895.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 568.00 578.00 900.00 quote 0.46 0.00 0.00 0.00 5.00 26.00
quote 0.00 0.00 0.00 563.00 573.00 905.00 quote 0.00 0.00 0.00 0.00 3.80
quote 589.83 0.00 0.00 558.00 568.00 1.00 910.00 quote 0.00 0.00 0.00 0.00 2.80
quote 0.00 0.00 0.00 553.00 563.00 915.00 quote 0.00 0.00 0.00 0.00 0.85
quote 563.50 0.00 0.00 548.00 558.00 1.00 920.00 quote 2.95 0.00 0.00 0.00 2.80 1.00
quote 0.00 0.00 0.00 543.00 553.00 925.00 quote 1.50 0.00 0.00 0.00 2.80 1.00
quote 0.00 0.00 0.00 538.00 548.00 930.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 533.00 543.00 935.00 quote 0.00 0.00 0.00 0.00 3.80
quote 0.00 0.00 0.00 528.00 538.00 940.00 quote 0.00 0.00 0.00 0.00 3.80
quote 538.50 0.00 0.00 523.00 533.00 1.00 945.00 quote 4.00 0.00 0.00 0.00 3.80 1.00
quote 0.00 0.00 0.00 518.00 528.00 950.00 quote 0.65 0.00 0.00 0.00 5.00 2.00
quote 0.00 0.00 0.00 513.00 523.00 955.00 quote 0.00 0.00 0.00 0.00 5.00
quote 433.75 0.00 0.00 508.00 518.00 1.00 960.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 503.00 513.00 965.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 498.00 508.00 970.00 quote 1.15 0.00 0.00 0.00 5.00 1.00
quote 0.00 0.00 0.00 493.00 503.00 975.00 quote 2.46 0.00 0.00 0.00 5.00 50.00
quote 0.00 0.00 0.00 488.00 498.00 980.00 quote 0.47 0.00 0.00 0.00 5.00 2.00
quote 0.00 0.00 0.00 483.00 493.00 985.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 478.00 488.00 990.00 quote 3.70 0.00 0.00 0.00 5.00 1.00
quote 0.00 0.00 0.00 473.00 483.00 995.00 quote 3.60 0.00 0.00 0.00 5.00 1.00
quote 501.48 0.00 0.00 468.00 478.00 5.00 1,000 quote 0.05 -0.07 10.00 0.00 0.15 366.00
quote 354.00 0.00 0.00 458.00 468.00 1.00 1,010 quote 1.30 0.00 0.00 0.00 5.00 10.00
quote 414.54 0.00 0.00 448.00 458.00 1.00 1,020 quote 0.30 0.00 0.00 0.00 5.00 33.00
quote 0.00 0.00 0.00 438.50 448.00 1,030 quote 5.20 0.00 0.00 0.00 5.00 1.00
quote 403.23 0.00 0.00 428.00 438.00 1.00 1,040 quote 4.70 0.00 0.00 0.00 5.00 16.00
quote 0.00 0.00 0.00 418.50 428.00 1,050 quote 0.35 0.00 0.00 0.00 5.00 13.00
quote 0.00 0.00 0.00 408.50 418.00 1,060 quote 2.55 0.00 0.00 0.00 5.00 21.00
quote 0.00 0.00 0.00 398.50 408.00 1,070 quote 0.00 0.00 0.00 0.00 5.00
quote 325.10 0.00 0.00 388.50 398.00 4.00 1,080 quote 0.30 0.00 0.00 0.00 5.00 111.00
quote 0.00 0.00 0.00 378.50 388.00 1,090 quote 0.55 0.00 0.00 0.00 5.00 4.00
quote 384.00 0.00 0.00 368.50 378.00 10.00 1,100 quote 0.25 0.00 0.00 0.00 4.20 306.00
quote 0.00 0.00 0.00 358.50 368.00 1,110 quote 1.02 0.00 0.00 0.00 5.00 6.00
quote 0.00 0.00 0.00 348.50 358.00 1,120 quote 3.00 0.00 0.00 0.00 5.00 48.00
quote 246.20 0.00 0.00 338.50 348.00 2.00 1,130 quote 0.15 0.00 0.00 0.00 0.85 5.00
quote 261.40 0.00 0.00 328.50 338.50 1.00 1,140 quote 0.50 0.00 0.00 0.00 0.90 95.00
quote 355.00 0.00 0.00 318.50 328.00 4.00 1,150 quote 0.41 0.00 0.00 0.00 0.90 220.00
quote 0.00 0.00 0.00 308.50 318.00 1,160 quote 0.50 0.00 0.00 0.00 0.95 107.00
quote 232.20 0.00 0.00 298.50 308.00 1,170 quote 0.50 0.00 0.00 0.20 0.95 11.00
quote 394.20 0.00 0.00 288.50 298.00 5.00 1,180 quote 0.45 0.00 0.00 0.00 0.85 100.00
quote 0.00 0.00 0.00 278.50 288.50 1,190 quote 1.38 0.00 0.00 0.00 0.80 27.00
quote 284.68 0.00 0.00 268.50 278.00 7.00 1,200 quote 0.47 -0.13 1.00 0.10 0.85 338.00
quote 240.50 0.00 0.00 258.50 268.50 2.00 1,210 quote 0.30 -0.65 5.00 0.00 5.00 18.00
quote 356.12 0.00 0.00 248.50 257.90 4.00 1,220 quote 0.40 0.00 2.00 0.00 1.00 161.00
quote 225.70 0.00 0.00 238.50 248.50 1.00 1,230 quote 0.87 0.00 0.00 0.00 1.05 9.00
quote 321.62 0.00 0.00 228.50 238.50 9.00 1,240 quote 0.55 -0.22 18.00 0.55 0.60 175.00
quote 215.63 0.00 0.00 218.50 228.50 2.00 1,250 quote 0.65 -0.34 2.00 0.40 1.45 161.00
quote 259.00 0.00 0.00 213.50 223.50 3.00 1,255 quote 1.32 0.00 0.00 0.50 1.55 64.00
quote 252.80 0.00 0.00 208.50 218.50 14.00 1,260 quote 0.71 -0.50 4.00 0.25 3.80 71.00
quote 249.60 0.00 0.00 203.50 213.50 4.00 1,265 quote 0.76 -0.34 4.00 0.70 1.55 56.00
quote 250.00 0.00 0.00 198.50 208.50 11.00 1,270 quote 1.45 0.00 0.00 0.00 1.80 54.00
quote 292.10 0.00 0.00 194.00 203.50 3.00 1,275 quote 1.05 -0.55 1.00 0.65 4.00 30.00
quote 234.50 0.00 0.00 188.50 198.00 12.00 1,280 quote 1.42 0.00 0.00 0.00 1.40 276.00
quote 228.70 0.00 0.00 184.00 194.00 7.00 1,285 quote 1.95 0.00 0.00 0.00 4.20 20.00
quote 181.71 0.00 0.00 179.00 189.00 53.00 1,290 quote 1.70 0.00 0.00 0.00 2.20 567.00
quote 228.40 0.00 0.00 174.00 184.00 10.00 1,295 quote 2.08 0.00 0.00 0.00 4.30 74.00
quote 172.16 0.00 0.00 169.50 179.50 4,120 1,300 quote 1.70 -0.35 10.00 0.05 2.00 878.00
quote 217.20 0.00 0.00 164.50 174.00 3.00 1,305 quote 1.84 -0.53 1.00 0.00 3.60 279.00
quote 213.40 0.00 0.00 159.50 169.50 24.00 1,310 quote 1.91 -0.61 2.00 0.00 4.80 171.00
quote 211.80 0.00 0.00 154.50 164.50 12.00 1,315 quote 2.07 -2.05 3.00 0.00 5.00 70.00
quote 197.05 0.00 0.00 150.00 159.90 5.00 1,320 quote 2.90 0.00 0.00 0.00 2.35 422.00
quote 152.60 0.00 0.00 145.00 155.00 10.00 1,325 quote 2.40 -0.90 65.00 0.00 3.00 237.00
quote 190.60 0.00 0.00 140.00 149.90 25.00 1,330 quote 2.66 -0.54 3.00 1.65 3.30 314.00
quote 192.10 0.00 0.00 135.50 145.50 2.00 1,335 quote 2.90 -1.10 2.00 2.00 3.30 61.00
quote 138.40 0.00 0.00 131.00 140.50 13.00 1,340 quote 4.26 0.00 0.00 2.25 5.50 183.00
quote 129.50 -11.00 2.00 127.90 135.90 6.00 1,345 quote 4.02 -0.88 18.00 2.95 3.70 138.00
quote 124.90 -4.05 1.00 121.00 130.20 67.00 1,350 quote 3.80 0.10 48.00 1.40 4.10 479.00
quote 116.10 0.00 0.00 117.00 126.60 9.00 1,355 quote 4.67 -1.60 13.00 2.95 4.40 93.00
quote 115.98 0.00 0.00 112.00 122.00 43.00 1,360 quote 4.70 -1.00 431.00 3.30 4.80 656.00
quote 116.70 0.00 0.00 107.50 117.50 11.00 1,365 quote 5.22 -1.11 5.00 2.00 5.30 98.00
quote 101.50 0.00 0.00 103.00 111.80 13.00 1,370 quote 5.52 -1.30 22.00 2.50 5.90 280.00
quote 106.23 0.00 0.00 100.10 108.30 33.00 1,375 quote 6.82 -0.75 3.00 3.50 8.50 192.00
quote 101.98 0.00 0.00 96.40 102.30 12.00 1,380 quote 6.67 -0.13 415.00 5.10 6.90 653.00
quote 197.00 0.00 0.00 89.50 98.10 222.00 1,385 quote 8.10 -0.85 21.00 4.50 7.60 139.00
quote 99.65 0.00 0.00 85.50 95.30 89.00 1,390 quote 8.62 -1.18 105.00 5.80 10.00 212.00
quote 99.30 0.00 0.00 81.00 89.10 29.00 1,395 quote 9.47 0.12 7.00 7.10 9.10 140.00
quote 81.45 -8.55 7.00 79.60 84.70 4,154 1,400 quote 10.20 -0.80 433.00 6.50 9.90 1,220
quote 82.00 0.00 0.00 73.50 81.80 16.00 1,405 quote 11.00 -0.84 7.00 8.90 13.00 57.00
quote 73.30 -6.68 2.00 72.00 76.40 57.00 1,410 quote 11.70 -1.08 8.00 9.70 11.90 255.00
quote 77.80 -42.75 1.00 68.10 74.60 18.00 1,415 quote 12.84 -0.98 22.00 10.00 15.00 180.00
quote 79.70 0.00 0.00 64.70 70.40 181.00 1,420 quote 14.05 -1.45 13.00 12.80 15.20 260.00
quote 76.00 0.00 0.00 60.60 64.60 38.00 1,425 quote 15.35 -1.92 12.00 13.00 15.40 1,736
quote 60.55 -8.85 3.00 55.40 62.90 45.00 1,430 quote 17.20 -1.07 10.00 13.50 19.90 160.00
quote 52.95 -5.05 1.00 52.60 57.30 44.00 1,435 quote 18.83 -2.05 6.00 14.00 18.30 78.00
quote 66.00 0.00 1.00 48.20 56.60 89.00 1,440 quote 22.75 2.90 15.00 16.30 22.40 73.00
quote 48.21 -7.97 1.00 44.40 52.70 41.00 1,445 quote 23.10 0.70 7.00 18.70 23.60 171.00
quote 45.00 -11.50 29.00 42.70 49.80 138.00 1,450 quote 22.94 -0.86 41.00 20.00 26.40 524.00
quote 42.25 -6.95 9.00 41.60 46.90 29.00 1,455 quote 23.73 -3.87 1.00 23.60 29.50 22.00
quote 39.10 -13.10 5.00 37.30 44.20 115.00 1,460 quote 27.80 1.10 29.00 24.40 29.90 160.00
quote 36.15 -11.55 22.00 35.80 38.90 41.00 1,465 quote 33.50 3.05 5.00 27.80 33.90 72.00
quote 33.80 -10.50 102.00 32.00 35.20 152.00 1,470 quote 31.44 1.64 52.00 26.50 32.00 141.00
1,473 Current price as of 8/04/2020 04:00:00 PM
quote 30.96 -12.44 87.00 30.60 33.40 487.00 1,475 quote 35.10 1.70 31.00 32.30 37.00 349.00
quote 27.70 -12.63 22.00 25.40 30.40 220.00 1,480 quote 39.56 3.06 49.00 32.60 41.40 263.00
quote 25.50 -10.73 50.00 22.00 27.60 86.00 1,485 quote 40.41 -0.19 8.00 35.00 39.80 46.00
quote 23.60 -8.50 9.00 21.20 25.50 135.00 1,490 quote 38.60 -1.90 3.00 38.10 43.00 85.00
quote 22.12 -9.58 10.00 21.80 23.40 116.00 1,495 quote 46.13 -1.74 8.00 43.10 47.20 50.00
quote 20.40 -8.76 152.00 20.30 22.00 2,154 1,500 quote 49.17 3.92 20.00 46.00 50.70 1,811
quote 18.80 -9.70 17.00 15.00 19.40 63.00 1,505 quote 54.03 5.23 1.00 46.20 52.50 38.00
quote 17.04 -7.76 17.00 15.50 17.80 116.00 1,510 quote 48.30 -4.80 3.00 51.10 56.50 120.00
quote 14.70 -6.28 15.00 15.00 16.60 94.00 1,515 quote 57.35 -9.65 10.00 55.80 59.70 33.00
quote 13.26 -8.97 10.00 10.50 14.70 375.00 1,520 quote 63.53 6.13 2.00 57.40 62.90 38.00
quote 11.70 -8.90 11.00 10.00 13.30 118.00 1,525 quote 57.08 0.00 3.00 62.90 66.80 41.00
quote 11.70 -6.89 29.00 8.50 12.10 184.00 1,530 quote 65.34 0.00 0.00 65.40 73.50 48.00
quote 10.27 -4.65 13.00 7.50 11.10 89.00 1,535 quote 74.95 4.69 1.00 69.80 74.80 12.00
quote 8.95 -7.40 30.00 6.50 9.80 100.00 1,540 quote 73.00 0.00 0.00 71.80 79.60 64.00
quote 7.78 -4.91 7.00 7.90 8.80 22.00 1,545 quote 84.59 -10.19 1.00 76.20 85.00 40.00
quote 7.65 -5.35 257.00 6.40 8.00 3,087 1,550 quote 81.04 0.00 0.00 80.80 90.00 2,681
quote 6.21 -4.19 182.00 5.60 6.60 419.00 1,560 quote 100.00 10.16 1.00 91.20 96.20 53.00
quote 4.90 -4.80 155.00 4.40 5.30 369.00 1,570 quote 98.80 0.00 0.00 97.80 107.00 34.00
quote 4.00 -3.40 33.00 3.70 4.40 311.00 1,580 quote 114.20 0.00 0.00 105.50 114.30 40.00
quote 3.60 -2.80 32.00 2.90 3.80 128.00 1,590 quote 99.62 0.00 0.00 116.80 125.50 7.00
quote 2.70 -2.80 630.00 2.65 3.10 946.00 1,600 quote 94.90 0.00 0.00 125.00 135.00 28.00
quote 2.27 -1.78 4.00 1.00 2.55 123.00 1,610 quote 138.21 0.00 0.00 134.50 144.50 7.00
quote 2.00 -2.30 7.00 1.25 2.15 1,782 1,620 quote 93.40 0.00 0.00 143.50 153.10 21.00
quote 2.35 -1.00 5.00 0.00 1.85 89.00 1,630 quote 131.60 0.00 0.00 154.00 164.00 8.00
quote 1.61 -1.29 5.00 0.00 1.65 322.00 1,640 quote 116.80 0.00 0.00 163.50 173.50 7.00
quote 1.35 -1.20 55.00 1.20 1.65 427.00 1,650 quote 174.11 0.00 0.00 173.50 183.50 1.00
quote 2.10 0.00 0.00 1.00 1.30 188.00 1,660 quote 176.70 0.00 0.00 183.00 191.90 5.00
quote 1.25 -0.60 3.00 0.80 0.95 58.00 1,670 quote 181.30 0.00 0.00 193.50 203.50 1.00
quote 1.00 -0.45 27.00 0.00 1.10 131.00 1,680 quote 190.20 0.00 0.00 203.00 213.00 1.00
quote 0.67 -0.53 2.00 0.25 1.00 56.00 1,690 quote 221.00 0.00 0.00 213.00 223.00 3.00
quote 0.80 -0.45 120.00 0.70 0.80 3,410 1,700 quote 160.80 0.00 0.00 223.00 233.00 1.00
quote 0.95 -0.05 3.00 0.00 1.45 93.00 1,710 quote 208.60 0.00 0.00 233.00 243.00 8.00
quote 1.00 0.00 0.00 0.60 1.40 136.00 1,720 quote 233.30 0.00 0.00 243.00 253.00 8.00
quote 0.55 -0.77 3.00 0.05 1.35 77.00 1,730 quote 243.90 0.00 0.00 253.00 263.00 2.00
quote 0.95 0.00 0.00 0.05 1.30 14.00 1,740 quote 255.90 0.00 0.00 263.00 273.00 3.00
quote 0.20 -0.57 3.00 0.05 1.25 346.00 1,750 quote 227.55 0.00 0.00 273.00 283.00 21.00
quote 0.52 0.00 0.00 0.00 1.20 34.00 1,760 quote 262.80 0.00 0.00 283.00 292.50 2.00
quote 3.20 0.00 0.00 0.00 1.20 14.00 1,770 quote 246.80 0.00 0.00 292.50 302.50 3.00
quote 0.35 -0.35 2.00 0.00 0.70 20.00 1,780 quote 285.10 0.00 0.00 302.50 312.50 1.00
quote 0.90 0.00 0.00 0.05 1.15 21.00 1,790 quote 294.50 0.00 0.00 312.50 322.50 3.00
quote 0.37 -0.18 7.00 0.00 0.70 142.00 1,800 quote 302.00 0.00 0.00 322.50 332.50 22.00
quote 0.97 0.00 0.00 0.00 5.00 27.00 1,810 quote 314.50 0.00 0.00 332.50 342.50 2.00
quote 0.80 0.00 0.00 0.05 2.00 10.00 1,820 quote 0.00 0.00 0.00 342.50 352.50
quote 0.57 0.00 0.00 0.00 5.00 10.00 1,830 quote 312.20 0.00 0.00 352.50 362.50 3.00
quote 2.89 0.00 0.00 0.00 5.00 1.00 1,840 quote 337.50 0.00 0.00 362.50 372.50 1.00
quote 0.45 0.00 0.00 0.00 1.20 44.00 1,850 quote 315.90 0.00 0.00 372.50 382.50 2.00
quote 1.39 0.00 0.00 0.00 1.00 8.00 1,860 quote 303.50 0.00 0.00 382.50 392.50 3.00
quote 2.10 0.00 0.00 0.00 1.15 4.00 1,870 quote 0.00 0.00 0.00 392.50 402.50
quote 1.41 0.00 0.00 0.00 1.15 6.00 1,880 quote 328.20 0.00 0.00 402.50 412.50 1.00
quote 2.00 0.00 0.00 0.00 3.20 5.00 1,890 quote 0.00 0.00 0.00 412.50 422.50
quote 0.10 -1.15 1.00 0.00 0.50 57.00 1,900 quote 0.00 0.00 0.00 422.50 432.50
quote 5.70 0.00 0.00 0.00 2.10 1.00 1,910 quote 0.00 0.00 0.00 432.50 442.50
quote 1.16 0.00 0.00 0.00 3.10 7.00 1,920 quote 0.00 0.00 0.00 442.50 452.50
quote 0.45 0.00 0.00 0.00 0.90 5.00 1,930 quote 0.00 0.00 0.00 452.50 462.50
quote 5.30 0.00 0.00 0.00 1.10 2.00 1,940 quote 427.70 0.00 0.00 462.50 472.50 1.00
quote 0.90 0.00 0.00 0.00 0.85 2.00 1,950 quote 0.00 0.00 0.00 472.50 482.50
quote 0.45 0.00 0.00 0.00 1.05 23.00 1,960 quote 545.30 0.00 0.00 482.50 492.50
quote 0.20 -0.45 11.00 0.00 0.85 33.00 1,970 quote 0.00 0.00 0.00 492.50 502.50
quote 0.20 0.00 0.00 0.00 1.05 10.00 1,980 quote 0.00 0.00 0.00 502.50 512.50
quote 0.86 0.00 0.00 0.00 0.85 8.00 1,990 quote 0.00 0.00 0.00 512.50 522.50
quote 0.20 0.00 0.00 0.00 0.40 111.00 2,000 quote 0.00 0.00 0.00 522.50 532.50
quote 0.00 0.00 0.00 0.00 0.80 2,050 quote 0.00 0.00 0.00 572.50 582.50
quote 0.11 0.01 8.00 0.05 0.75 63.00 2,100 quote 630.20 0.00 0.00 622.50 632.50 1.00
quote 0.00 0.00 0.00 0.00 0.75 2,150 quote 672.50 0.00 0.00 672.50 682.50 2.00
quote 0.00 0.00 0.00 0.00 0.95 2,200 quote 0.00 0.00 0.00 722.50 732.50
quote 0.00 0.00 0.00 0.00 0.70 2,250 quote 723.40 0.00 0.00 772.50 782.50 3.00
quote 0.05 -0.05 6.00 0.00 0.10 69.00 2,300 quote 766.80 0.00 0.00 822.50 832.50 6.00
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 716.30 0.00 0.00 677.50 685.90 790.00 quote 0.05 0.00 0.00 0.00 0.65 20.00
quote 0.00 0.00 0.00 667.00 675.80 800.00 quote 0.00 0.00 0.00 0.00 0.65
quote 696.30 0.00 0.00 657.50 665.90 810.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 647.50 657.00 820.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 637.50 646.50 830.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 627.50 636.50 840.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 617.50 627.00 850.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 607.50 616.00 860.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 597.50 607.00 870.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 587.50 596.00 880.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 577.00 585.00 890.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 567.50 575.90 900.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 557.00 565.30 910.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 548.00 557.00 920.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 537.50 546.50 930.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 528.00 537.00 940.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 518.00 528.00 950.00 quote 0.50 0.00 0.00 0.00 5.00 1.00
quote 0.00 0.00 0.00 508.00 518.00 960.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 498.00 508.00 970.00 quote 0.49 0.00 0.00 0.00 5.00 8.00
quote 0.00 0.00 0.00 488.00 498.00 980.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 478.00 488.00 990.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 468.00 478.00 1,000 quote 1.00 0.00 0.00 0.00 1.50 10.00
quote 0.00 0.00 0.00 458.00 468.00 1,010 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 448.00 458.00 1,020 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 438.00 448.00 1,030 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 428.50 438.00 1,040 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 418.50 428.00 1,050 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 408.50 418.00 1,060 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 398.50 408.00 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 3.00 0.00 0.00 0.00 5.00 2.00
quote 0.00 0.00 0.00 378.50 388.00 1,090 quote 1.15 0.00 0.00 0.00 5.00 5.00
quote 0.00 0.00 0.00 368.50 378.00 1,100 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 358.50 368.00 1,110 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 348.50 358.00 1,120 quote 0.00 0.00 0.00 0.00 5.00
quote 380.48 0.00 0.00 338.50 348.00 1.00 1,130 quote 0.00 0.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 328.50 338.50 1,140 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 318.50 328.50 1,150 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 308.00 317.40 1,160 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 298.00 306.90 1,170 quote 0.00 0.00 0.00 0.00 1.15
quote 0.00 0.00 0.00 288.50 297.40 1,180 quote 0.00 0.00 0.00 0.00 1.20
quote 0.00 0.00 0.00 278.50 288.50 1,190 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 268.00 276.10 1,200 quote 0.68 -0.37 1.00 0.00 1.35 3.00
quote 258.17 0.00 0.00 258.50 268.00 1.00 1,210 quote 1.30 0.00 0.00 0.00 1.50 1.00
quote 0.00 0.00 0.00 248.50 257.60 1,220 quote 9.90 0.00 0.00 0.00 1.65 2.00
quote 0.00 0.00 0.00 239.00 248.00 1,230 quote 1.70 0.00 0.00 0.00 1.75 1.00
quote 0.00 0.00 0.00 229.00 238.30 1,240 quote 1.97 0.00 0.00 0.00 2.00 2.00
quote 263.00 0.00 0.00 219.00 228.50 1.00 1,250 quote 1.55 -0.72 2.00 0.00 2.15 7.00
quote 246.80 0.00 0.00 209.50 219.00 1.00 1,260 quote 4.37 0.00 0.00 0.00 2.40 1.00
quote 268.50 0.00 0.00 199.50 209.00 1.00 1,270 quote 3.86 0.00 0.00 0.00 2.65 2.00
quote 239.73 0.00 0.00 190.90 199.80 3.00 1,280 quote 3.68 0.00 0.00 2.00 2.95 20.00
quote 232.10 0.00 0.00 180.00 189.30 1,290 quote 3.50 0.00 0.00 0.00 3.10 26.00
quote 230.00 0.00 0.00 170.50 179.70 1.00 1,300 quote 3.70 -0.35 6.00 0.50 3.60 37.00
quote 158.15 0.00 0.00 161.50 171.30 1.00 1,310 quote 5.05 0.00 0.00 1.00 6.00 64.00
quote 147.50 0.00 0.00 152.00 161.40 3.00 1,320 quote 3.90 0.00 2.00 2.00 6.60 121.00
quote 0.00 0.00 0.00 142.50 151.90 1,330 quote 4.70 -1.10 3.00 2.50 7.50 128.00
quote 137.03 -4.57 1.00 133.50 142.30 3.00 1,340 quote 5.75 -1.85 2.00 3.00 8.00 45.00
quote 0.00 0.00 0.00 123.50 131.60 1,350 quote 7.80 -0.80 102.00 4.40 7.30 53.00
quote 0.00 0.00 0.00 115.50 124.30 1,360 quote 7.75 -2.40 3.00 5.00 9.10 15.00
quote 0.00 0.00 0.00 106.50 114.90 1,370 quote 9.65 -1.30 117.00 6.60 9.90 108.00
quote 102.11 -8.54 2.00 98.30 105.80 3.00 1,380 quote 11.25 -1.25 13.00 8.00 11.40 45.00
quote 98.00 0.00 0.00 92.10 98.00 1.00 1,390 quote 12.91 -1.19 7.00 10.00 14.70 86.00
quote 94.45 0.00 0.00 85.00 91.10 2.00 1,400 quote 15.37 -1.81 16.00 13.80 16.90 104.00
quote 97.20 0.00 0.00 75.30 84.40 1.00 1,410 quote 17.67 -1.19 5.00 14.00 20.40 95.00
quote 79.50 0.00 0.00 68.10 77.00 48.00 1,420 quote 21.80 0.48 4.00 16.50 22.90 18.00
quote 67.72 0.62 2.00 64.60 73.50 16.00 1,425 quote 23.40 0.62 2.00 18.00 24.40 13.00
quote 70.80 0.00 0.00 61.20 70.10 27.00 1,430 quote 23.20 -3.64 5.00 19.00 25.40 13.00
quote 61.68 0.00 0.00 57.80 66.20 1.00 1,435 quote 34.00 0.00 0.00 20.50 28.50 3.00
quote 65.60 0.00 0.00 53.50 61.70 21.00 1,440 quote 28.70 -3.60 3.00 22.00 29.30 49.00
quote 67.30 0.00 0.00 50.90 59.60 1.00 1,445 quote 28.44 0.00 0.00 23.90 30.20 8.00
quote 51.70 -9.89 1.00 50.40 56.40 28.00 1,450 quote 30.20 -1.68 2.00 28.10 33.50 59.00
quote 55.30 0.00 0.00 44.00 50.80 5.00 1,455 quote 34.92 0.90 3.00 27.00 32.60 6.00
quote 46.50 -7.40 2.00 41.10 48.10 33.00 1,460 quote 37.07 2.97 3.00 29.00 34.90 26.00
quote 43.48 -14.72 3.00 39.00 48.00 17.00 1,465 quote 38.63 0.37 9.00 31.60 40.70 9.00
quote 40.46 -10.54 38.00 36.10 44.70 29.00 1,470 quote 41.58 -0.42 9.00 35.00 42.10 10.00
1,473 Current price as of 8/04/2020 04:00:00 PM
quote 42.20 -5.90 4.00 36.90 42.90 38.00 1,475 quote 44.90 1.90 2.00 38.80 44.40 4.00
quote 35.26 -11.84 11.00 31.00 39.10 13.00 1,480 quote 38.15 0.00 1.00 39.00 46.60 12.00
quote 43.00 0.00 1.00 29.00 35.00 17.00 1,485 quote 40.32 0.00 1.00 41.60 49.10 11.00
quote 28.50 -8.50 3.00 27.00 33.80 19.00 1,490 quote 48.85 1.01 2.00 43.50 51.20 9.00
quote 27.90 -10.17 1.00 24.50 30.60 22.00 1,495 quote 51.68 1.14 2.00 46.30 53.90 3.00
quote 26.10 -11.30 26.00 25.50 29.10 42.00 1,500 quote 48.30 0.00 14.00 52.10 56.90 111.00
quote 23.30 -6.50 4.00 20.50 25.80 16.00 1,505 quote 58.70 0.00 0.00 51.40 58.70 6.00
quote 26.70 -1.60 7.00 19.50 24.20 29.00 1,510 quote 61.20 0.00 0.00 55.40 64.50 4.00
quote 21.00 -8.80 6.00 17.50 22.00 28.00 1,515 quote 75.68 0.00 0.00 58.00 64.90 6.00
quote 18.95 -7.53 24.00 16.00 20.30 16.00 1,520 quote 75.00 0.00 0.00 63.50 68.20 6.00
quote 20.50 0.00 0.00 14.50 19.20 21.00 1,525 quote 85.00 0.00 0.00 65.00 73.00 1.00
quote 15.80 -5.75 12.00 13.00 17.30 24.00 1,530 quote 87.41 0.00 0.00 69.60 77.80 43.00
quote 19.30 0.00 0.00 11.50 15.80 6.00 1,535 quote 0.00 0.00 0.00 71.50 79.50
quote 13.85 -8.25 2.00 10.50 14.70 19.00 1,540 quote 93.55 0.00 0.00 76.10 85.40 2.00
quote 12.70 -7.05 3.00 10.00 13.30 18.00 1,545 quote 90.00 0.00 0.00 81.50 86.80 4.00
quote 10.50 -8.90 6.00 8.80 12.00 33.00 1,550 quote 93.80 -5.30 5.00 83.50 90.80 13.00
quote 9.93 -7.47 12.00 7.90 11.10 2.00 1,555 quote 0.00 0.00 0.00 87.60 94.80
quote 9.50 -7.20 13.00 7.10 10.00 16.00 1,560 quote 100.00 0.00 0.00 91.00 99.40 8.00
quote 15.50 0.00 1.00 6.00 9.80 4.00 1,565 quote 71.00 0.00 0.00 95.70 104.00 2.00
quote 8.20 -4.80 3.00 5.00 8.60 17.00 1,570 quote 100.00 0.00 0.00 100.10 108.20 2.00
quote 7.22 -2.98 124.00 4.00 7.60 3.00 1,575 quote 114.80 -2.70 4.00 104.30 113.50 1.00
quote 7.00 -3.20 1.00 3.70 7.40 10.00 1,580 quote 79.80 0.00 0.00 109.80 118.50 2.00
quote 6.08 -4.42 1.00 3.00 6.40 4.00 1,585 quote 0.00 0.00 0.00 112.50 122.50
quote 5.20 -4.80 5.00 2.50 6.30 11.00 1,590 quote 0.00 0.00 0.00 118.10 127.30
quote 6.00 -3.70 22.00 2.00 5.70 7.00 1,595 quote 0.00 0.00 0.00 121.90 131.10
quote 4.30 -4.10 20.00 1.50 5.00 221.00 1,600 quote 123.20 0.00 0.00 126.50 135.20 4.00
quote 9.10 0.00 0.00 1.00 4.80 2.00 1,605 quote 0.00 0.00 0.00 131.00 141.00
quote 3.80 -2.90 44.00 2.40 4.00 29.00 1,610 quote 138.69 0.00 0.00 135.50 145.40 5.00
quote 6.20 0.00 0.00 1.00 4.10 6.00 1,615 quote 0.00 0.00 0.00 140.10 149.10
quote 3.00 -2.80 10.00 0.00 3.50 23.00 1,620 quote 147.69 0.00 0.00 144.50 153.50 5.00
quote 9.41 0.00 0.00 0.00 3.50 2.00 1,625 quote 0.00 0.00 0.00 149.50 158.80
quote 5.10 0.00 0.00 0.00 3.10 20.00 1,630 quote 0.00 0.00 0.00 154.50 164.50
quote 7.00 0.00 0.00 0.00 3.40 5.00 1,640 quote 0.00 0.00 0.00 164.50 174.00
quote 1.85 -2.65 7.00 0.00 2.90 38.00 1,650 quote 0.00 0.00 0.00 174.00 184.00
quote 3.65 0.00 0.00 0.00 2.20 7.00 1,660 quote 180.90 0.00 0.00 184.00 194.00 1.00
quote 3.47 0.00 0.00 0.00 2.60 19.00 1,670 quote 0.00 0.00 0.00 193.50 203.50
quote 2.00 -1.12 2.00 0.00 1.65 15.00 1,680 quote 156.78 0.00 0.00 203.50 213.50 1.00
quote 2.75 0.00 0.00 0.00 1.50 5.00 1,690 quote 0.00 0.00 0.00 213.00 223.00
quote 1.19 -1.31 10.00 0.95 1.35 32.00 1,700 quote 0.00 0.00 0.00 223.00 233.00
quote 8.50 0.00 0.00 0.00 1.25 12.00 1,710 quote 0.00 0.00 0.00 233.00 242.50
quote 1.05 -0.70 2.00 0.00 1.20 2.00 1,720 quote 0.00 0.00 0.00 242.50 251.80
quote 8.65 0.00 0.00 0.00 1.70 1.00 1,730 quote 0.00 0.00 0.00 252.50 262.40
quote 6.35 0.00 0.00 0.75 1.60 3.00 1,740 quote 230.80 0.00 0.00 263.00 273.00 1.00
quote 1.00 -0.05 10.00 0.00 0.85 12.00 1,750 quote 0.00 0.00 0.00 272.00 280.70
quote 1.23 0.00 0.00 0.00 0.95 4.00 1,760 quote 0.00 0.00 0.00 282.50 291.50
quote 4.40 0.00 0.00 0.00 1.45 1.00 1,770 quote 0.00 0.00 0.00 292.50 301.50
quote 12.75 0.00 0.00 0.00 1.40 2.00 1,780 quote 280.70 0.00 0.00 302.50 311.40 1.00
quote 10.30 0.00 0.00 0.00 1.35 10.00 1,790 quote 277.60 0.00 0.00 312.50 321.50
quote 0.50 0.00 0.00 0.05 1.35 15.00 1,800 quote 255.40 0.00 0.00 322.50 332.50
quote 0.90 0.00 0.00 0.05 1.30 1.00 1,810 quote 308.80 0.00 0.00 332.50 342.00 3.00
quote 4.40 0.00 0.00 0.00 1.30 3.00 1,820 quote 0.00 0.00 0.00 342.50 352.00
quote 0.80 0.00 0.00 0.05 1.25 1.00 1,830 quote 313.20 0.00 0.00 352.00 360.50
quote 0.75 0.00 0.00 0.00 1.25 1.00 1,840 quote 328.00 0.00 0.00 362.00 371.30 8.00
quote 2.72 0.00 0.00 0.00 1.20 2.00 1,850 quote 0.00 0.00 0.00 372.00 381.50
quote 0.70 0.00 0.00 0.00 1.20 2.00 1,860 quote 0.00 0.00 0.00 382.50 392.50
quote 2.37 0.00 0.00 0.00 1.15 1.00 1,870 quote 0.00 0.00 0.00 392.00 401.30
quote 0.65 -11.85 1.00 0.00 1.15 19.00 1,880 quote 0.00 0.00 0.00 402.50 412.50
quote 5.40 0.00 0.00 0.00 1.15 1.00 1,890 quote 0.00 0.00 0.00 412.50 422.40
quote 0.76 0.00 0.00 0.00 1.10 34.00 1,900 quote 0.00 0.00 0.00 422.00 431.40
quote 0.55 0.00 0.00 0.05 1.10 25.00 1,910 quote 0.00 0.00 0.00 432.00 441.90
quote 9.80 0.00 0.00 0.00 1.10 14.00 1,920 quote 0.00 0.00 0.00 442.50 452.00
quote 0.00 0.00 0.00 0.00 1.05 1,930 quote 0.00 0.00 0.00 452.00 461.40
quote 0.00 0.00 0.00 0.00 1.05 1,940 quote 0.00 0.00 0.00 462.00 471.50
quote 4.43 0.00 0.00 0.00 1.05 3.00 1,950 quote 0.00 0.00 0.00 472.50 482.50
quote 0.50 0.00 0.00 0.00 1.05 2.00 1,960 quote 0.00 0.00 0.00 482.00 491.50
quote 3.93 0.00 0.00 0.00 1.05 2.00 1,970 quote 0.00 0.00 0.00 492.00 501.50
quote 0.00 0.00 0.00 0.00 1.00 1,980 quote 0.00 0.00 0.00 502.00 511.50
quote 3.50 0.00 0.00 0.00 1.00 1.00 1,990 quote 0.00 0.00 0.00 512.00 521.50
quote 0.40 0.00 0.00 0.00 1.00 6.00 2,000 quote 0.00 0.00 0.00 522.00 531.50
quote 0.00 0.00 0.00 0.00 1.00 2,010 quote 0.00 0.00 0.00 532.00 541.50
quote 3.00 0.00 0.00 0.00 1.00 1.00 2,020 quote 0.00 0.00 0.00 542.00 551.50
quote 0.00 0.00 0.00 0.00 0.95 2,030 quote 0.00 0.00 0.00 552.00 561.50
quote 0.00 0.00 0.00 0.00 0.95 2,040 quote 0.00 0.00 0.00 562.00 571.60
quote 0.00 0.00 0.00 0.00 0.95 2,050 quote 0.00 0.00 0.00 572.00 581.60
quote 0.00 0.00 0.00 0.00 0.95 2,060 quote 0.00 0.00 0.00 582.00 591.60
quote 0.00 0.00 0.00 0.00 0.95 2,070 quote 0.00 0.00 0.00 592.50 602.40
quote 0.00 0.00 0.00 0.00 0.95 2,080 quote 0.00 0.00 0.00 602.50 612.40
quote 0.00 0.00 0.00 0.00 0.95 2,090 quote 0.00 0.00 0.00 612.50 622.50
quote 0.90 0.00 0.00 0.00 0.90 4.00 2,100 quote 0.00 0.00 0.00 622.50 632.50
quote 0.00 0.00 0.00 0.00 0.90 2,110 quote 0.00 0.00 0.00 632.50 642.50
quote 0.00 0.00 0.00 0.00 0.90 2,120 quote 0.00 0.00 0.00 642.00 652.00
quote 0.00 0.00 0.00 0.00 0.90 2,130 quote 0.00 0.00 0.00 652.50 662.50
quote 0.15 -1.20 1.00 0.00 0.90 1.00 2,140 quote 0.00 0.00 0.00 662.50 672.50
quote 0.00 0.00 0.00 0.00 0.90 2,150 quote 0.00 0.00 0.00 672.50 682.50
quote 0.10 0.00 1.00 0.00 0.90 2,160 quote 0.00 0.00 0.00 682.50 692.50
quote 0.00 0.00 0.00 0.00 0.85 2,170 quote 0.00 0.00 0.00 692.50 702.50
quote 0.10 0.00 21.00 0.00 0.85 21.00 2,180 quote 0.00 0.00 0.00 702.50 712.40
quote 0.00 0.00 0.00 0.00 0.85 2,190 quote 0.00 0.00 0.00 712.50 722.50
quote 0.00 0.00 0.00 0.00 0.85 2,200 quote 0.00 0.00 0.00 722.50 732.50
quote 0.00 0.00 0.00 0.00 0.85 2,210 quote 0.00 0.00 0.00 732.50 742.50
quote 0.00 0.00 0.00 0.00 0.85 2,220 quote 0.00 0.00 0.00 742.50 752.50
quote 0.00 0.00 0.00 0.00 0.85 2,230 quote 0.00 0.00 0.00 752.50 762.40
quote 0.00 0.00 0.00 0.00 0.85 2,240 quote 0.00 0.00 0.00 762.50 772.50
quote 0.09 -0.11 50.00 0.05 0.85 15.00 2,250 quote 0.00 0.00 0.00 772.50 782.50
quote 0.00 0.00 0.00 0.00 0.80 2,260 quote 0.00 0.00 0.00 782.50 792.50
quote 0.00 0.00 0.00 0.00 0.80 2,270 quote 0.00 0.00 0.00 792.50 802.50
quote 0.00 0.00 0.00 0.00 0.80 2,280 quote 0.00 0.00 0.00 802.50 812.50
quote 0.00 0.00 0.00 0.00 0.80 2,290 quote 0.00 0.00 0.00 812.50 822.40
quote 0.05 0.00 10.00 0.00 0.80 2,300 quote 0.00 0.00 0.00 822.50 832.50
quote 0.05 0.00 60.00 0.00 0.75 2,310 quote 0.00 0.00 0.00 832.50 842.50
quote 0.00 0.00 0.00 0.00 0.80 2,320 quote 0.00 0.00 0.00 842.50 852.40
quote 0.05 0.00 0.00 0.00 0.80 57.00 2,330 quote 0.00 0.00 0.00 852.50 862.50

September, 2020 Options

Show

October, 2020 Options

Show

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show
Link to MarketWatch's Slice.