Alphabet Inc. Cl A

NAS: GOOGL

GO
/marketstate/country/us

Countdown to close

 --Real time quotes

May 29, 2020, 3:30 p.m.

/zigman2/quotes/202490156/composite

$

1,430.78

Change

+12.54 +0.88%

Volume

Volume 1.03m

Real time quotes

/zigman2/quotes/202490156/composite

Previous close

$ 1,418.24

$ 1,430.78

Change

+12.54 +0.88%

Day low

Day high

$1,416

$1,434

Open

52 week low

52 week high

$1,009

$1,531

Open

OPTION CHAIN FOR ALPHABET INC. CL A

In-the-money

June, 2020 Options

Hide
CALLS PUTS
Expires June 5, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 799.30 0.00 1.00 796.80 799.00 630.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 786.80 789.00 640.00 quote 0.00 0.00 0.00 0.00 0.40
quote 778.50 0.00 1.00 776.80 779.00 650.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 763.20 772.60 660.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 753.20 762.40 670.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 743.20 752.60 680.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 733.10 742.60 690.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 723.60 732.60 700.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 713.20 722.60 710.00 quote 0.00 0.00 0.00 0.00 0.40
quote 708.90 0.00 1.00 703.50 712.40 720.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 693.10 702.60 730.00 quote 0.70 0.00 0.00 0.00 0.40 1.00
quote 0.00 0.00 0.00 683.10 692.50 740.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 674.90 680.70 750.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 663.60 672.60 760.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 653.30 662.60 770.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 644.90 650.70 780.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 633.40 640.40 790.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 624.90 630.70 800.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 614.90 620.70 810.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 604.90 610.70 820.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 593.30 602.60 830.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 584.90 590.70 840.00 quote 0.92 0.00 0.00 0.00 0.35 1.00
quote 571.00 0.00 1.00 574.90 580.70 850.00 quote 0.20 0.00 0.00 0.00 0.35 6.00
quote 560.80 0.00 0.00 563.30 572.50 1.00 860.00 quote 0.15 0.00 0.00 0.00 0.35 1.00
quote 0.00 0.00 0.00 554.90 560.70 870.00 quote 0.39 0.00 0.00 0.00 0.35 11.00
quote 0.00 0.00 0.00 543.30 552.50 880.00 quote 0.40 0.00 0.00 0.00 0.35 5.00
quote 0.00 0.00 0.00 533.40 542.60 890.00 quote 2.10 0.00 0.00 0.00 0.35 1.00
quote 0.00 0.00 0.00 524.90 530.70 900.00 quote 0.10 0.00 0.00 0.00 0.35 9.00
quote 522.20 0.00 0.00 514.50 522.20 1.00 910.00 quote 0.55 0.00 0.00 0.00 0.35 3.00
quote 0.00 0.00 0.00 505.00 510.70 920.00 quote 0.05 0.00 0.00 0.00 0.35 4.00
quote 0.00 0.00 0.00 495.20 500.50 930.00 quote 1.90 0.00 0.00 0.00 0.35 2.00
quote 0.00 0.00 0.00 485.10 492.10 940.00 quote 0.60 0.00 0.00 0.00 0.35 1.00
quote 0.00 0.00 0.00 475.20 480.40 950.00 quote 2.50 0.00 0.00 0.00 0.35 1.00
quote 0.00 0.00 0.00 463.50 472.50 960.00 quote 0.95 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 455.00 460.70 970.00 quote 0.40 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 443.40 452.50 980.00 quote 0.81 0.00 0.00 0.00 0.05 1.00
quote 342.18 0.00 0.00 435.00 440.70 1.00 990.00 quote 0.80 0.00 0.00 0.00 0.40 1.00
quote 0.00 0.00 0.00 424.10 432.50 1,000 quote 0.55 0.00 0.00 0.00 0.40 3.00
quote 0.00 0.00 0.00 415.00 420.70 1,010 quote 0.18 0.00 14.00 0.00 0.35 1.00
quote 0.00 0.00 0.00 403.80 412.30 1,020 quote 1.50 0.00 0.00 0.00 0.40 1.00
quote 0.00 0.00 0.00 395.00 400.70 1,030 quote 0.65 0.00 0.00 0.00 0.40 2.00
quote 0.00 0.00 0.00 385.00 390.70 1,040 quote 2.50 0.00 0.00 0.00 0.40 1.00
quote 0.00 0.00 0.00 375.30 380.40 1,050 quote 0.90 0.00 0.00 0.00 0.40 6.00
quote 0.00 0.00 0.00 365.00 370.70 1,060 quote 0.05 0.00 0.00 0.00 0.30 15.00
quote 0.00 0.00 0.00 355.00 360.70 1,070 quote 8.90 0.00 0.00 0.00 0.40 1.00
quote 0.00 0.00 0.00 343.40 352.60 1,080 quote 0.60 0.00 0.00 0.00 0.40 1.00
quote 0.00 0.00 0.00 335.20 340.60 1,090 quote 0.50 0.00 0.00 0.00 0.45 14.00
quote 0.00 0.00 0.00 323.40 332.60 1,100 quote 0.30 0.00 0.00 0.00 0.45 7.00
quote 0.00 0.00 0.00 314.10 320.80 1,110 quote 0.16 0.00 10.00 0.15 0.25 4.00
quote 0.00 0.00 0.00 305.10 310.80 1,120 quote 0.25 0.00 0.00 0.00 0.50 3.00
quote 217.84 0.00 0.00 295.10 300.80 1.00 1,130 quote 0.49 0.00 0.00 0.00 0.50 3.00
quote 285.90 0.00 1.00 285.10 290.80 1,140 quote 1.57 0.00 0.00 0.00 0.50 3.00
quote 275.10 0.00 0.00 275.30 280.60 1.00 1,150 quote 0.40 0.00 0.00 0.00 0.55 21.00
quote 265.95 0.00 0.00 265.20 270.90 1.00 1,160 quote 0.25 0.00 0.00 0.10 0.60 5.00
quote 0.00 0.00 0.00 255.50 260.50 1,170 quote 4.99 0.00 0.00 0.00 0.60 11.00
quote 224.77 0.00 0.00 243.60 252.80 2.00 1,180 quote 0.25 0.00 1.00 0.00 0.70 3.00
quote 222.24 0.00 0.00 236.60 241.00 5.00 1,190 quote 0.45 0.00 3.00 0.00 0.75 14.00
quote 230.64 0.00 0.00 226.60 229.80 10.00 1,200 quote 0.35 0.00 4.00 0.35 0.45 75.00
quote 172.00 0.00 0.00 221.80 225.20 4.00 1,205 quote 2.44 0.00 0.00 0.10 0.80 11.00
quote 212.80 0.00 1.00 216.50 219.80 3.00 1,210 quote 2.00 0.00 0.00 0.10 0.50 6.00
quote 153.90 0.00 0.00 211.50 215.00 4.00 1,215 quote 8.37 0.00 0.00 0.15 0.85 13.00
quote 151.60 0.00 0.00 203.90 209.80 2.00 1,220 quote 2.35 0.00 0.00 0.30 0.90 15.00
quote 146.70 0.00 0.00 201.50 205.70 1.00 1,225 quote 0.47 0.00 10.00 0.15 0.70 29.00
quote 149.60 0.00 0.00 197.20 199.80 7.00 1,230 quote 1.26 0.00 0.00 0.20 0.95 16.00
quote 184.40 0.00 2.00 191.60 195.10 8.00 1,235 quote 1.13 0.00 0.00 0.35 0.70 9.00
quote 189.14 0.00 0.00 187.00 189.90 10.00 1,240 quote 1.05 0.00 0.00 0.35 0.75 15.00
quote 133.40 0.00 0.00 181.80 184.90 4.00 1,245 quote 0.50 0.00 2.00 0.40 0.75 13.00
quote 162.50 0.00 0.00 177.10 180.30 4.00 1,250 quote 0.65 0.00 1.00 0.45 0.80 33.00
quote 162.30 0.00 1.00 171.90 175.00 2.00 1,255 quote 3.20 0.00 0.00 0.45 0.85 7.00
quote 123.70 0.00 0.00 167.40 169.90 4.00 1,260 quote 0.75 0.00 0.00 0.50 0.90 17.00
quote 149.22 0.00 0.00 161.80 165.50 11.00 1,265 quote 1.10 0.00 0.00 0.55 0.95 13.00
quote 147.50 0.00 0.00 157.30 160.10 6.00 1,270 quote 0.95 0.00 0.00 0.60 1.05 21.00
quote 148.40 0.00 0.00 152.10 156.00 87.00 1,275 quote 0.90 0.00 6.00 0.65 1.10 5.00
quote 121.00 0.00 0.00 147.40 150.00 23.00 1,280 quote 1.60 0.00 0.00 0.75 1.15 44.00
quote 150.00 0.00 0.00 142.50 145.30 10.00 1,285 quote 1.85 0.00 0.00 0.80 1.25 20.00
quote 115.00 0.00 0.00 137.60 140.40 16.00 1,290 quote 1.39 0.00 0.00 0.90 1.35 54.00
quote 115.60 0.00 0.00 132.50 135.50 18.00 1,295 quote 1.35 0.00 1.00 1.05 1.45 49.00
quote 127.72 0.00 0.00 128.00 131.00 33.00 1,300 quote 1.43 0.00 7.00 1.15 1.55 62.00
quote 122.13 0.00 0.00 122.90 126.30 13.00 1,305 quote 1.60 0.00 2.00 1.30 1.65 30.00
quote 116.67 0.00 0.00 117.40 121.00 20.00 1,310 quote 1.60 0.00 24.00 1.40 1.80 47.00
quote 94.00 0.00 0.00 113.40 115.90 5.00 1,315 quote 1.65 0.00 22.00 1.60 2.00 26.00
quote 90.20 0.00 0.00 108.70 111.00 11.00 1,320 quote 2.28 0.00 21.00 1.80 2.05 145.00
quote 102.00 0.00 1.00 104.00 106.20 8.00 1,325 quote 2.80 0.00 26.00 2.00 2.30 44.00
quote 96.30 0.00 0.00 99.00 101.40 32.00 1,330 quote 2.30 0.00 40.00 2.20 2.50 365.00
quote 85.00 0.00 3.00 94.10 96.70 12.00 1,335 quote 3.10 0.00 15.00 2.45 2.75 108.00
quote 91.60 3.60 16.00 89.80 91.70 17.00 1,340 quote 3.20 0.00 16.00 2.75 3.10 90.00
quote 87.50 0.00 15.00 85.60 87.60 19.00 1,345 quote 3.60 0.00 23.00 3.00 3.40 321.00
quote 85.00 0.00 26.00 80.90 82.30 46.00 1,350 quote 3.60 0.00 52.00 3.30 3.80 442.00
quote 78.00 -0.10 18.00 75.00 78.00 14.00 1,355 quote 4.26 0.00 31.00 3.80 4.30 49.00
quote 75.50 0.00 16.00 70.90 73.30 57.00 1,360 quote 4.30 -1.60 40.00 4.30 4.70 305.00
quote 64.10 0.00 4.00 67.20 68.70 14.00 1,365 quote 4.80 0.00 34.00 4.80 5.30 91.00
quote 60.00 0.00 4.00 62.70 64.90 22.00 1,370 quote 5.40 -2.70 38.00 5.30 5.90 115.00
quote 59.59 0.00 2.00 58.10 60.40 29.00 1,375 quote 6.40 0.00 83.00 6.10 6.60 110.00
quote 49.21 0.00 1.00 54.40 56.20 43.00 1,380 quote 10.00 0.00 53.00 6.80 7.30 149.00
quote 50.80 0.00 22.00 50.30 52.00 18.00 1,385 quote 8.00 0.00 51.00 7.90 8.20 115.00
quote 47.00 0.00 567.00 46.30 48.60 22.00 1,390 quote 8.57 -3.43 218.00 8.70 9.30 117.00
quote 43.50 0.00 101.00 42.40 44.60 37.00 1,395 quote 9.80 0.00 87.00 9.90 10.40 71.00
quote 41.95 0.00 45.00 38.90 40.30 127.00 1,400 quote 12.00 0.00 123.00 11.20 11.70 193.00
quote 32.20 0.00 9.00 35.30 36.70 44.00 1,405 quote 12.35 0.00 72.00 12.40 13.10 172.00
quote 27.50 0.00 24.00 31.80 32.90 66.00 1,410 quote 13.86 -5.17 83.00 14.00 14.70 123.00
quote 29.95 4.05 63.00 28.60 29.70 59.00 1,415 quote 15.65 -5.58 25.00 15.60 16.40 158.00
quote 26.60 0.00 160.00 25.60 26.80 93.00 1,420 quote 18.10 0.00 174.00 17.50 18.40 67.00
quote 23.51 4.51 105.00 22.70 23.80 62.00 1,425 quote 19.60 -6.60 200.00 19.70 20.50 63.00
quote 21.27 4.57 162.00 20.10 21.00 177.00 1,430 quote 22.29 -5.21 158.00 21.90 22.90 79.00
1,431 Current price as of 5/29/2020 03:30:20 PM
quote 18.80 2.80 144.00 17.50 18.40 91.00 1,435 quote 24.20 -5.70 62.00 24.50 25.40 20.00
quote 16.50 2.70 201.00 15.30 16.00 247.00 1,440 quote 28.10 0.00 9.00 27.10 28.20 66.00
quote 15.60 0.00 31.00 13.30 14.00 143.00 1,445 quote 27.60 0.00 31.00 30.10 31.20 13.00
quote 11.80 0.35 2,569 11.50 12.10 200.00 1,450 quote 34.30 0.00 28.00 33.00 34.40 27.00
quote 10.50 0.60 72.00 9.90 10.50 59.00 1,455 quote 39.45 0.00 3.00 36.40 37.80 4.00
quote 9.20 1.03 592.00 8.50 9.00 211.00 1,460 quote 44.00 0.00 0.00 39.70 41.40 35.00
quote 8.20 0.00 25.00 7.30 7.80 57.00 1,465 quote 51.10 0.00 0.00 43.70 45.40 6.00
quote 6.30 0.80 116.00 6.20 6.60 203.00 1,470 quote 47.40 0.00 9.00 47.60 49.10 30.00
quote 6.10 0.00 134.00 5.20 5.60 115.00 1,475 quote 49.30 0.00 2.00 51.70 53.20 19.00
quote 4.90 0.23 264.00 4.40 4.80 197.00 1,480 quote 55.80 0.00 13.00 55.80 57.40 24.00
quote 3.50 0.08 136.00 3.10 3.50 434.00 1,490 quote 63.70 0.00 5.00 64.50 66.60 16.00
quote 2.55 -0.15 690.00 2.25 2.60 760.00 1,500 quote 76.60 0.00 0.00 73.40 75.90 24.00
quote 2.00 0.00 83.00 1.70 2.00 144.00 1,510 quote 75.00 0.00 0.00 82.70 85.10 9.00
quote 1.38 0.00 39.00 1.15 1.55 56.00 1,520 quote 0.00 0.00 0.00 92.20 95.70
quote 1.25 0.00 60.00 0.80 1.15 68.00 1,530 quote 0.00 0.00 0.00 101.90 104.50
quote 0.73 0.00 8.00 0.55 1.05 38.00 1,540 quote 0.00 0.00 0.00 111.30 115.00
quote 0.65 0.00 71.00 0.60 0.95 81.00 1,550 quote 0.00 0.00 0.00 121.30 124.20
quote 0.55 0.00 20.00 0.20 0.95 25.00 1,560 quote 0.00 0.00 0.00 130.20 136.30
quote 0.29 0.00 1.00 0.20 0.80 3.00 1,570 quote 168.20 0.00 0.00 140.90 144.10 1.00
quote 0.60 0.00 1.00 0.15 0.75 7.00 1,580 quote 0.00 0.00 0.00 150.20 154.00
quote 0.35 0.00 6.00 0.05 0.70 19.00 1,590 quote 0.00 0.00 0.00 160.90 164.00
quote 0.55 0.00 1.00 0.00 0.50 31.00 1,600 quote 0.00 0.00 0.00 169.70 174.00
quote 0.40 0.00 0.00 0.00 0.65 3.00 1,610 quote 199.00 0.00 0.00 179.60 186.10 3.00
quote 0.35 0.00 0.00 0.05 0.60 1.00 1,620 quote 208.90 0.00 0.00 187.30 196.60 2.00
quote 0.12 0.00 0.00 0.00 0.60 2.00 1,630 quote 0.00 0.00 0.00 197.30 206.70
quote 0.00 0.00 0.00 0.00 0.55 1,640 quote 201.20 0.00 0.00 208.10 217.20 3.00
quote 0.25 0.00 0.00 0.00 0.55 2.00 1,650 quote 0.00 0.00 0.00 219.40 225.30
quote 0.00 0.00 0.00 0.00 0.55 1,660 quote 0.00 0.00 0.00 229.60 235.20
quote 0.25 0.00 0.00 0.00 0.50 1.00 1,670 quote 0.00 0.00 0.00 239.30 245.30
quote 0.00 0.00 0.00 0.00 0.50 1,680 quote 0.00 0.00 0.00 251.10 253.30
quote 0.30 0.00 0.00 0.00 0.45 24.00 1,690 quote 275.20 0.00 0.00 261.10 263.30 1.00
CALLS PUTS
Expires June 12, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 723.00 733.00 700.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 713.00 723.00 710.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 705.20 713.40 720.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 693.70 703.40 730.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 684.40 693.30 740.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 674.60 681.10 750.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 664.80 670.90 760.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 654.40 663.30 770.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 643.90 652.60 780.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 634.60 641.10 790.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 624.60 631.10 800.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 614.70 621.10 810.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 604.30 613.30 820.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 594.70 601.10 830.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 584.70 591.10 840.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 573.10 582.90 850.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 564.70 571.10 860.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 553.10 562.90 870.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 544.70 551.10 880.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 533.20 542.70 890.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 524.70 531.10 900.00 quote 0.70 0.00 0.00 0.00 0.35 1.00
quote 0.00 0.00 0.00 514.70 521.10 910.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 504.80 511.10 920.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 494.80 501.10 930.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 484.80 491.10 940.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 473.10 482.90 950.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 464.80 471.10 960.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 455.00 460.90 970.00 quote 1.42 0.00 0.00 0.00 0.35 13.00
quote 0.00 0.00 0.00 444.80 451.10 980.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 432.60 441.00 990.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 424.90 431.20 1,000 quote 0.18 0.00 14.00 0.00 0.40 2.00
quote 0.00 0.00 0.00 414.50 423.40 1,010 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 404.90 411.20 1,020 quote 3.30 0.00 0.00 0.00 0.45 1.00
quote 0.00 0.00 0.00 394.90 401.20 1,030 quote 0.90 0.00 0.00 0.00 0.50 1.00
quote 0.00 0.00 0.00 384.70 392.80 1,040 quote 3.70 0.00 0.00 0.00 0.50 10.00
quote 0.00 0.00 0.00 375.00 381.10 1,050 quote 4.09 0.00 0.00 0.00 0.55 10.00
quote 0.00 0.00 0.00 364.40 373.40 1,060 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 355.00 361.30 1,070 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 345.10 351.10 1,080 quote 1.10 0.00 0.00 0.05 0.70 2.00
quote 0.00 0.00 0.00 335.10 341.40 1,090 quote 0.00 0.00 0.00 0.10 0.75
quote 0.00 0.00 0.00 325.30 331.20 1,100 quote 3.70 0.00 0.00 0.15 0.80 1.00
quote 0.00 0.00 0.00 315.20 321.50 1,110 quote 0.80 0.00 0.00 0.15 0.85 13.00
quote 0.00 0.00 0.00 304.20 313.40 1,120 quote 3.55 0.00 0.00 0.25 0.90 2.00
quote 0.00 0.00 0.00 297.00 299.80 1,130 quote 0.85 0.00 0.00 0.40 0.90 3.00
quote 200.10 0.00 0.00 285.90 291.30 1.00 1,140 quote 1.85 0.00 0.00 0.35 0.90 24.00
quote 0.00 0.00 0.00 275.50 281.60 1,150 quote 1.04 0.00 0.00 0.45 0.95 17.00
quote 0.00 0.00 0.00 267.20 272.00 1,160 quote 5.15 0.00 0.00 0.50 1.05 1.00
quote 177.10 0.00 0.00 254.40 260.10 1.00 1,170 quote 6.80 0.00 0.00 0.55 1.15 2.00
quote 176.50 0.00 0.00 244.70 250.30 4.00 1,180 quote 2.68 0.00 0.00 0.65 1.20 15.00
quote 222.64 0.00 0.00 237.50 240.30 3.00 1,190 quote 8.00 0.00 0.00 0.75 1.30 7.00
quote 225.45 0.00 0.00 227.60 230.30 6.00 1,200 quote 1.21 0.00 21.00 0.85 1.40 4.00
quote 162.80 0.00 0.00 217.80 220.40 1.00 1,210 quote 1.40 0.00 1.00 1.00 1.55 43.00
quote 187.60 0.00 0.00 206.60 212.00 3.00 1,220 quote 1.77 0.00 0.00 1.10 1.65 5.00
quote 0.00 0.00 0.00 198.00 201.20 1,230 quote 3.70 0.00 0.00 1.25 1.80 10.00
quote 145.30 0.00 0.00 188.20 190.90 1.00 1,240 quote 2.00 0.00 0.00 1.40 2.00 55.00
quote 150.60 0.00 0.00 178.40 181.00 3.00 1,250 quote 2.10 0.00 1.00 1.60 2.15 28.00
quote 146.40 0.00 0.00 168.50 171.40 4.00 1,260 quote 2.48 0.00 4.00 1.85 2.45 28.00
quote 136.50 0.00 0.00 159.00 161.60 6.00 1,270 quote 3.20 0.00 1.00 2.15 2.70 9.00
quote 139.60 0.00 0.00 154.10 157.50 9.00 1,275 quote 3.55 0.00 0.00 2.40 2.85 15.00
quote 127.90 0.00 0.00 149.30 152.00 4.00 1,280 quote 3.70 0.00 1.00 2.55 3.20 24.00
quote 117.30 0.00 0.00 144.30 147.60 3.00 1,285 quote 4.10 0.00 0.00 2.70 3.20 17.00
quote 124.90 0.00 0.00 139.80 142.40 9.00 1,290 quote 3.70 0.00 20.00 2.95 3.40 33.00
quote 124.00 0.00 0.00 135.00 137.80 3.00 1,295 quote 14.00 0.00 0.00 3.20 3.80 2.00
quote 125.50 0.00 1.00 130.30 133.00 4.00 1,300 quote 4.30 0.00 5.00 3.40 4.10 34.00
quote 122.30 0.00 0.00 125.70 128.20 5.00 1,305 quote 4.40 0.00 1.00 3.70 4.40 8.00
quote 118.50 0.00 7.00 120.80 123.60 4.00 1,310 quote 4.70 0.00 13.00 4.10 4.60 9.00
quote 112.30 0.00 9.00 116.70 119.20 3.00 1,315 quote 5.80 0.00 1.00 4.50 4.90 3.00
quote 113.20 0.00 5.00 112.30 114.00 2.00 1,320 quote 7.20 0.00 1.00 4.80 5.30 21.00
quote 105.20 0.00 9.00 106.80 110.00 5.00 1,325 quote 7.70 0.00 1.00 5.30 5.80 6.00
quote 102.80 0.00 5.00 102.40 104.80 5.00 1,330 quote 6.67 0.00 2.00 5.80 6.20 20.00
quote 99.20 -2.90 4.00 98.70 100.20 11.00 1,335 quote 7.28 0.00 4.00 6.20 6.70 20.00
quote 97.30 0.00 13.00 94.10 95.90 5.00 1,340 quote 8.20 0.00 33.00 6.80 7.20 48.00
quote 90.20 -7.20 8.00 89.60 92.60 19.00 1,345 quote 8.80 0.00 0.00 7.30 7.80 24.00
quote 86.00 0.00 5.00 85.50 87.00 15.00 1,350 quote 9.50 0.00 54.00 7.90 8.50 33.00
quote 79.55 0.00 1.00 80.60 83.30 29.00 1,355 quote 10.33 0.00 2.00 8.60 9.20 16.00
quote 88.00 0.00 0.00 76.90 79.30 13.00 1,360 quote 11.18 0.00 3.00 9.50 10.00 37.00
quote 80.70 0.00 0.00 71.40 75.60 7.00 1,365 quote 11.78 0.00 2.00 10.10 10.80 15.00
quote 69.18 0.00 1.00 68.50 71.40 16.00 1,370 quote 13.60 0.00 2.00 11.00 11.70 30.00
quote 65.22 0.00 1.00 63.80 67.30 7.00 1,375 quote 13.89 0.00 1.00 12.00 12.70 27.00
quote 51.00 0.00 0.00 60.60 63.40 27.00 1,380 quote 13.50 0.00 8.00 13.20 13.80 25.00
quote 70.54 0.00 0.00 56.90 59.50 9.00 1,385 quote 18.52 0.00 77.00 14.40 15.10 13.00
quote 50.70 0.00 2.00 53.60 54.70 33.00 1,390 quote 15.20 0.00 81.00 15.60 16.40 26.00
quote 45.10 0.00 8.00 49.90 51.60 18.00 1,395 quote 18.10 0.00 1.00 16.90 17.70 13.00
quote 47.00 -4.00 4.00 46.40 47.60 35.00 1,400 quote 20.00 0.00 13.00 18.20 19.20 50.00
quote 43.10 0.00 3.00 42.20 44.20 19.00 1,405 quote 20.90 0.00 5.00 19.70 20.90 20.00
quote 38.40 0.00 2.00 39.70 40.80 73.00 1,410 quote 22.50 0.00 5.00 21.40 22.70 17.00
quote 35.50 0.00 64.00 36.60 37.70 7.00 1,415 quote 24.70 0.00 21.00 23.20 24.50 8.00
quote 34.50 4.15 10.00 33.60 34.60 69.00 1,420 quote 30.64 0.00 7.00 25.40 26.50 16.00
quote 27.50 0.00 21.00 30.70 31.70 11.00 1,425 quote 28.85 0.00 5.00 27.50 28.60 24.00
quote 28.70 2.50 35.00 28.00 29.20 15.00 1,430 quote 29.00 0.00 80.00 29.80 30.90 47.00
1,431 Current price as of 5/29/2020 03:30:20 PM
quote 28.00 0.00 23.00 25.30 26.40 11.00 1,435 quote 33.00 0.00 0.00 32.20 33.30 17.00
quote 25.00 0.00 30.00 22.90 24.00 97.00 1,440 quote 36.05 0.00 3.00 34.70 35.80 28.00
quote 21.90 0.00 2.00 20.60 21.80 11.00 1,445 quote 39.90 0.00 6.00 37.50 38.60 5.00
quote 17.24 0.00 14.00 18.50 19.50 93.00 1,450 quote 47.99 0.00 0.00 40.30 41.80 29.00
quote 15.70 0.00 5.00 16.60 17.40 38.00 1,455 quote 0.00 0.00 0.00 42.60 44.80
quote 15.30 0.00 35.00 14.90 15.60 42.00 1,460 quote 51.55 0.00 1.00 46.10 47.90 20.00
quote 13.17 0.00 17.00 13.00 14.10 6.00 1,465 quote 67.50 0.00 0.00 48.90 51.20 3.00
quote 12.40 0.00 39.00 11.50 12.30 46.00 1,470 quote 71.10 0.00 0.00 52.10 54.80 4.00
quote 9.46 0.00 51.00 10.10 10.80 25.00 1,475 quote 70.70 0.00 0.00 56.30 58.30 2.00
quote 7.80 0.00 22.00 8.80 9.70 64.00 1,480 quote 65.60 0.00 5.00 60.40 61.90 16.00
quote 7.45 0.00 21.00 6.60 7.40 34.00 1,490 quote 70.30 0.00 6.00 68.30 69.70 20.00
quote 5.50 0.00 127.00 5.10 5.70 58.00 1,500 quote 76.50 -0.20 10.00 76.60 78.10 20.00
quote 4.10 -1.70 66.00 3.80 4.40 26.00 1,510 quote 95.50 0.00 4.00 85.30 86.90 11.00
quote 3.02 0.00 34.00 2.70 3.50 110.00 1,520 quote 98.10 0.00 1.00 93.70 96.70 6.00
quote 2.50 0.00 4.00 2.05 2.70 40.00 1,530 quote 110.60 0.00 1.00 102.90 106.00 2.00
quote 1.70 0.00 9.00 1.40 2.05 21.00 1,540 quote 0.00 0.00 0.00 112.40 115.40
quote 1.40 -0.94 22.00 1.35 1.60 21.00 1,550 quote 0.00 0.00 0.00 121.80 124.90
quote 0.89 0.00 0.00 0.70 1.35 4.00 1,560 quote 0.00 0.00 0.00 131.30 134.80
quote 0.90 0.00 3.00 0.50 1.10 8.00 1,570 quote 0.00 0.00 0.00 141.40 144.50
quote 0.70 0.00 2.00 0.35 1.05 15.00 1,580 quote 0.00 0.00 0.00 150.80 154.20
quote 0.56 0.00 0.00 0.25 0.90 4.00 1,590 quote 0.00 0.00 0.00 159.50 165.60
quote 0.65 0.00 23.00 0.15 0.80 9.00 1,600 quote 231.45 0.00 0.00 171.10 173.90
quote 0.95 0.00 0.00 0.15 0.75 2.00 1,610 quote 241.29 0.00 0.00 179.70 185.10
quote 0.05 0.00 0.00 0.10 0.70 2.00 1,620 quote 209.10 0.00 0.00 190.90 195.30 2.00
quote 0.50 0.00 0.00 0.05 0.70 1.00 1,630 quote 0.00 0.00 0.00 200.90 204.20
quote 0.00 0.00 0.00 0.00 0.70 1,640 quote 216.80 0.00 0.00 209.50 215.30 2.00
quote 0.40 0.00 0.00 0.00 0.65 2.00 1,650 quote 0.00 0.00 0.00 219.10 226.50
quote 0.40 0.00 0.00 0.00 0.65 1.00 1,660 quote 0.00 0.00 0.00 227.60 237.40
quote 0.00 0.00 0.00 0.00 0.60 1,670 quote 229.50 0.00 0.00 237.90 245.90 4.00
quote 0.00 0.00 0.00 0.00 0.60 1,680 quote 0.00 0.00 0.00 249.10 255.50
quote 0.00 0.00 0.00 0.00 0.60 1,690 quote 0.00 0.00 0.00 257.20 265.50
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 863.60 0.00 0.00 904.70 913.40 38.00 520.00 quote 0.03 0.00 0.00 0.00 0.05 387.00
quote 0.00 0.00 0.00 899.80 905.90 525.00 quote 0.40 0.00 0.00 0.00 0.30 101.00
quote 0.00 0.00 0.00 894.60 901.10 530.00 quote 0.40 0.00 0.00 0.00 0.30 25.00
quote 0.00 0.00 0.00 889.60 896.10 535.00 quote 0.20 0.00 0.00 0.00 0.30 7.00
quote 679.00 0.00 0.00 883.10 892.90 31.00 540.00 quote 0.10 0.00 0.00 0.00 0.30 472.00
quote 0.00 0.00 0.00 879.60 886.10 545.00 quote 0.25 0.00 0.00 0.00 0.30 42.00
quote 0.00 0.00 0.00 874.60 881.10 550.00 quote 0.25 0.00 0.00 0.00 0.30 13.00
quote 0.00 0.00 0.00 868.60 878.40 555.00 quote 0.00 0.00 0.00 0.00 0.30
quote 597.50 0.00 0.00 864.60 870.90 9.00 560.00 quote 1.10 0.00 0.00 0.00 0.30 74.00
quote 0.00 0.00 0.00 859.60 866.10 565.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 855.10 860.90 570.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 849.70 856.10 575.00 quote 0.00 0.00 0.00 0.00 0.30
quote 571.20 0.00 0.00 844.60 850.90 3.00 580.00 quote 0.95 0.00 0.00 0.00 0.30 74.00
quote 0.00 0.00 0.00 839.70 846.10 585.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 835.10 840.80 590.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 829.70 836.10 595.00 quote 0.00 0.00 0.00 0.00 0.30
quote 511.57 0.00 0.00 824.60 830.90 5.00 600.00 quote 0.20 0.00 0.00 0.00 0.10 2,466
quote 0.00 0.00 0.00 818.60 828.40 605.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 814.80 823.40 610.00 quote 0.10 0.00 0.00 0.00 0.30 1.00
quote 0.00 0.00 0.00 809.70 816.10 615.00 quote 0.00 0.00 0.00 0.00 0.30
quote 811.98 0.00 0.00 804.90 813.40 2.00 620.00 quote 7.90 0.00 0.00 0.00 0.30 112.00
quote 0.00 0.00 0.00 799.80 808.40 625.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 793.30 802.90 630.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 789.70 796.10 635.00 quote 0.00 0.00 0.00 0.00 0.30
quote 580.00 0.00 0.00 783.60 793.40 77.00 640.00 quote 0.05 0.00 0.00 0.00 0.30 247.00
quote 0.00 0.00 0.00 778.10 787.90 645.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 774.70 781.00 650.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 768.60 778.40 655.00 quote 0.00 0.00 0.00 0.00 0.30
quote 488.30 0.00 0.00 764.70 770.80 23.00 660.00 quote 1.39 0.00 0.00 0.00 0.30 122.00
quote 0.00 0.00 0.00 758.10 767.90 665.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 754.80 761.00 670.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 750.00 758.40 675.00 quote 4.50 0.00 0.00 0.00 0.30 2.00
quote 466.40 0.00 0.00 744.80 750.80 4.00 680.00 quote 0.57 0.00 0.00 0.00 0.30 253.00
quote 0.00 0.00 0.00 738.90 748.40 685.00 quote 0.00 0.00 0.00 0.00 0.30
quote 731.40 0.00 0.00 734.80 741.00 2.00 690.00 quote 0.10 0.00 0.00 0.00 0.30 4.00
quote 0.00 0.00 0.00 728.10 737.90 695.00 quote 0.00 0.00 0.00 0.00 0.30
quote 502.60 0.00 0.00 724.70 730.90 26.00 700.00 quote 0.25 0.00 0.00 0.00 0.30 134.00
quote 722.10 0.00 1.00 720.80 726.10 705.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 715.00 720.90 710.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 709.80 716.10 715.00 quote 2.74 0.00 0.00 0.00 0.30 1.00
quote 482.75 0.00 0.00 704.70 710.90 2.00 720.00 quote 0.25 0.00 0.00 0.00 0.30 190.00
quote 0.00 0.00 0.00 699.80 706.10 725.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 693.10 702.90 730.00 quote 7.90 0.00 0.00 0.00 0.30 5.00
quote 0.00 0.00 0.00 688.10 697.90 735.00 quote 0.00 0.00 0.00 0.00 0.30
quote 597.47 0.00 0.00 683.10 692.90 6.00 740.00 quote 0.12 0.00 0.00 0.00 0.30 81.00
quote 0.00 0.00 0.00 679.80 686.10 745.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 674.80 683.30 750.00 quote 0.30 0.00 0.00 0.00 0.30 25.00
quote 0.00 0.00 0.00 669.80 676.10 755.00 quote 0.00 0.00 0.00 0.00 0.30
quote 650.40 0.00 0.00 664.90 670.90 6.00 760.00 quote 0.15 0.00 0.00 0.00 0.30 70.00
quote 0.00 0.00 0.00 658.10 667.90 765.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 653.10 662.90 770.00 quote 1.35 0.00 0.00 0.00 0.30 7.00
quote 0.00 0.00 0.00 649.80 656.10 775.00 quote 0.12 0.00 0.00 0.00 0.30 3.00
quote 622.60 0.00 0.00 644.50 650.80 6.00 780.00 quote 0.25 0.00 0.00 0.00 0.30 127.00
quote 617.60 0.00 0.00 639.80 646.10 5.00 785.00 quote 1.95 0.00 0.00 0.00 0.30 2.00
quote 617.90 0.00 0.00 633.10 642.90 1.00 790.00 quote 0.20 0.00 0.00 0.00 0.30 4.00
quote 0.00 0.00 0.00 629.80 636.10 795.00 quote 1.80 0.00 0.00 0.00 0.30 1.00
quote 592.00 0.00 0.00 623.10 632.90 12.00 800.00 quote 0.10 0.00 1.00 0.00 0.10 662.00
quote 0.00 0.00 0.00 618.10 627.90 805.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 614.90 621.10 810.00 quote 13.40 0.00 0.00 0.00 0.30 6.00
quote 0.00 0.00 0.00 609.90 616.10 815.00 quote 0.00 0.00 0.00 0.00 0.30
quote 455.65 0.00 0.00 603.10 612.90 1.00 820.00 quote 0.20 0.00 0.00 0.00 0.30 137.00
quote 0.00 0.00 0.00 598.10 607.90 825.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 594.90 601.10 830.00 quote 0.50 0.00 0.00 0.00 0.30 14.00
quote 0.00 0.00 0.00 589.90 596.00 835.00 quote 0.28 0.00 0.00 0.00 0.30 2.00
quote 568.00 0.00 0.00 583.80 593.20 4.00 840.00 quote 3.90 0.00 0.00 0.00 0.30 237.00
quote 0.00 0.00 0.00 579.90 586.20 845.00 quote 2.09 0.00 0.00 0.00 0.30 2.00
quote 330.50 0.00 0.00 574.90 581.20 1.00 850.00 quote 0.30 0.00 0.00 0.00 0.30 119.00
quote 0.00 0.00 0.00 569.90 576.20 855.00 quote 1.39 0.00 0.00 0.00 0.30 2.00
quote 288.50 0.00 0.00 564.90 571.00 5.00 860.00 quote 0.49 0.00 0.00 0.00 0.30 216.00
quote 0.00 0.00 0.00 559.90 566.20 865.00 quote 3.40 0.00 0.00 0.00 0.30 1.00
quote 0.00 0.00 0.00 555.00 561.00 870.00 quote 3.70 0.00 0.00 0.00 0.30 7.00
quote 240.40 0.00 0.00 548.30 557.90 19.00 875.00 quote 0.80 0.00 0.00 0.00 0.30 10.00
quote 594.50 0.00 0.00 543.10 552.90 57.00 880.00 quote 0.05 0.00 0.00 0.00 0.30 288.00
quote 0.00 0.00 0.00 540.00 546.20 885.00 quote 0.10 0.00 0.00 0.00 0.20 75.00
quote 0.00 0.00 0.00 534.10 543.40 890.00 quote 0.10 0.00 0.00 0.00 0.35 9.00
quote 0.00 0.00 0.00 528.10 537.90 895.00 quote 0.20 0.00 0.00 0.00 0.10 5.00
quote 533.60 0.00 0.00 524.10 533.40 32.00 900.00 quote 0.10 0.00 25.00 0.00 0.15 470.00
quote 0.00 0.00 0.00 520.20 526.00 905.00 quote 0.16 0.00 0.00 0.00 0.35 62.00
quote 0.00 0.00 0.00 515.20 521.00 910.00 quote 0.37 0.00 1.00 0.00 0.35 28.00
quote 0.00 0.00 0.00 508.60 518.40 915.00 quote 2.85 0.00 0.00 0.00 0.35 19.00
quote 218.90 0.00 0.00 505.00 511.10 30.00 920.00 quote 0.26 0.00 0.00 0.00 0.40 236.00
quote 0.00 0.00 0.00 500.00 506.30 925.00 quote 0.63 0.00 0.00 0.00 0.40 5.00
quote 491.10 0.00 1.00 494.30 501.30 930.00 quote 0.38 0.00 1.00 0.00 0.40 29.00
quote 0.00 0.00 0.00 490.10 496.30 935.00 quote 1.05 0.00 0.00 0.00 0.40 83.00
quote 339.14 0.00 0.00 483.60 493.40 8.00 940.00 quote 2.95 0.00 0.00 0.00 0.45 314.00
quote 0.00 0.00 0.00 480.10 486.30 945.00 quote 3.80 0.00 0.00 0.00 0.45 3.00
quote 193.87 0.00 0.00 475.10 481.30 1.00 950.00 quote 1.48 0.00 0.00 0.00 0.45 71.00
quote 0.00 0.00 0.00 470.10 476.40 955.00 quote 0.25 0.00 0.00 0.00 0.45 78.00
quote 405.31 0.00 0.00 465.30 471.00 9.00 960.00 quote 1.55 0.00 0.00 0.05 0.50 537.00
quote 213.40 0.00 0.00 460.10 466.40 1.00 965.00 quote 1.00 0.00 0.00 0.00 0.50 4.00
quote 363.75 0.00 0.00 455.10 461.40 3.00 970.00 quote 1.90 0.00 0.00 0.00 0.55 10.00
quote 205.50 0.00 0.00 450.10 456.40 1.00 975.00 quote 1.35 0.00 0.00 0.00 0.55 36.00
quote 276.00 0.00 0.00 443.10 451.20 7.00 980.00 quote 0.30 0.00 1.00 0.20 0.60 405.00
quote 0.00 0.00 0.00 440.20 446.50 985.00 quote 2.78 0.00 0.00 0.00 0.60 13.00
quote 160.00 0.00 0.00 433.80 443.20 1.00 990.00 quote 2.35 0.00 0.00 0.00 0.60 30.00
quote 0.00 0.00 0.00 428.60 438.20 995.00 quote 2.20 0.00 0.00 0.00 0.65 53.00
quote 434.85 0.00 0.00 423.10 431.20 101.00 1,000 quote 0.50 0.00 2.00 0.10 0.65 2,356
quote 397.70 0.00 0.00 413.10 421.50 2.00 1,010 quote 0.75 0.00 0.00 0.05 0.70 5.00
quote 264.24 0.00 0.00 403.10 411.30 16.00 1,020 quote 0.50 0.00 2.00 0.10 0.75 474.00
quote 404.00 0.00 0.00 395.30 401.70 2.00 1,030 quote 4.10 0.00 0.00 0.15 0.80 20.00
quote 357.30 0.00 0.00 385.40 391.40 63.00 1,040 quote 1.10 0.00 0.00 0.20 0.85 342.00
quote 302.05 0.00 0.00 375.50 381.60 1.00 1,050 quote 0.61 0.00 1.00 0.25 0.90 188.00
quote 293.33 0.00 0.00 365.40 371.70 32.00 1,060 quote 0.91 0.00 0.00 0.50 1.00 561.00
quote 275.97 0.00 0.00 355.60 361.80 4.00 1,070 quote 1.00 0.00 0.00 0.40 1.05 433.00
quote 329.00 0.00 0.00 345.70 351.80 92.00 1,080 quote 0.93 0.00 0.00 0.45 1.10 318.00
quote 298.50 0.00 0.00 337.20 340.40 1.00 1,090 quote 1.05 0.00 1.00 0.55 1.20 109.00
quote 326.00 0.00 1.00 327.50 332.70 277.00 1,100 quote 1.15 0.00 1.00 0.60 1.30 1,451
quote 246.80 0.00 0.00 317.60 322.10 7.00 1,110 quote 1.10 0.00 0.00 0.70 1.35 70.00
quote 292.16 0.00 0.00 307.30 311.50 248.00 1,120 quote 1.20 0.00 1.00 0.80 1.45 483.00
quote 303.68 0.00 0.00 297.90 300.40 182.00 1,130 quote 1.40 0.00 5.00 0.90 1.55 461.00
quote 222.95 0.00 0.00 291.10 297.30 46.00 1,135 quote 1.35 0.00 1.00 0.90 1.60 89.00
quote 302.39 0.00 0.00 288.00 290.50 125.00 1,140 quote 1.60 0.00 10.00 0.95 1.65 468.00
quote 217.40 0.00 0.00 282.90 286.00 67.00 1,145 quote 1.56 0.00 0.00 1.00 1.75 165.00
quote 262.44 0.00 0.00 278.10 280.60 241.00 1,150 quote 1.55 0.00 11.00 1.10 1.75 710.00
quote 196.20 0.00 0.00 273.10 276.60 63.00 1,155 quote 1.56 0.00 0.00 1.15 1.85 82.00
quote 192.30 0.00 0.00 268.00 271.30 79.00 1,160 quote 3.28 0.00 0.00 1.20 1.90 386.00
quote 187.20 0.00 0.00 263.00 267.20 46.00 1,165 quote 3.07 0.00 0.00 1.25 2.00 115.00
quote 191.80 0.00 0.00 258.30 260.90 86.00 1,170 quote 1.74 0.00 1.00 1.30 2.00 229.00
quote 182.80 0.00 0.00 253.30 257.00 94.00 1,175 quote 1.78 0.00 0.00 1.40 2.15 314.00
quote 232.96 0.00 0.00 248.30 251.00 187.00 1,180 quote 1.80 0.00 0.00 1.45 2.15 301.00
quote 190.40 0.00 0.00 243.40 246.00 43.00 1,185 quote 3.70 0.00 0.00 1.50 2.20 148.00
quote 223.95 0.00 0.00 238.70 241.10 52.00 1,190 quote 1.45 0.00 1.00 1.60 2.35 366.00
quote 165.00 0.00 0.00 233.60 236.30 44.00 1,195 quote 4.50 0.00 0.00 1.70 2.50 154.00
quote 231.04 0.00 0.00 228.70 232.20 246.00 1,200 quote 2.40 0.00 0.00 1.80 2.60 1,450
quote 221.60 0.00 0.00 223.80 226.50 191.00 1,205 quote 2.70 0.00 1.00 1.85 2.60 126.00
quote 235.85 0.00 0.00 217.40 223.20 68.00 1,210 quote 3.03 0.00 0.00 1.95 2.70 617.00
quote 174.00 0.00 0.00 214.20 216.60 71.00 1,215 quote 2.42 0.00 0.00 2.10 2.95 97.00
quote 200.00 0.00 0.00 209.50 211.80 72.00 1,220 quote 3.00 0.00 0.00 2.20 2.80 433.00
quote 219.90 0.00 0.00 204.40 208.50 46.00 1,225 quote 3.30 0.00 4.00 2.40 3.10 348.00
quote 165.70 0.00 0.00 199.50 202.70 44.00 1,230 quote 3.70 0.00 0.00 2.65 3.20 280.00
quote 157.70 0.00 0.00 193.20 197.10 33.00 1,235 quote 3.58 0.00 0.00 2.80 3.20 100.00
quote 168.00 0.00 0.00 189.80 192.90 121.00 1,240 quote 3.47 0.00 2.00 2.90 3.40 450.00
quote 162.30 0.00 0.00 185.00 187.70 50.00 1,245 quote 4.30 0.00 0.00 3.10 3.60 190.00
quote 186.30 0.00 0.00 180.50 182.60 650.00 1,250 quote 4.06 0.00 8.00 3.30 3.80 1,027
quote 151.40 0.00 0.00 175.50 177.90 205.00 1,255 quote 4.34 0.00 10.00 3.50 4.00 393.00
quote 169.30 0.00 2.00 170.70 173.20 350.00 1,260 quote 4.14 0.00 0.00 3.70 4.20 357.00
quote 162.40 0.00 3.00 165.80 168.90 41.00 1,265 quote 5.00 0.00 1.00 4.00 4.50 175.00
quote 156.20 0.00 1.00 161.40 163.50 68.00 1,270 quote 4.80 0.00 4.00 4.20 4.60 202.00
quote 160.10 0.00 3.00 156.30 159.00 215.00 1,275 quote 5.69 0.00 13.00 4.50 5.00 236.00
quote 145.80 0.00 1.00 151.70 154.10 746.00 1,280 quote 5.53 0.00 3.00 4.70 5.20 844.00
quote 143.90 0.00 3.00 147.00 149.60 280.00 1,285 quote 5.80 0.00 1.00 5.00 5.60 124.00
quote 140.20 0.00 4.00 142.60 144.90 379.00 1,290 quote 5.65 0.00 18.00 5.40 5.90 397.00
quote 136.20 0.00 6.00 137.80 140.00 325.00 1,295 quote 7.26 0.00 9.00 5.60 6.30 234.00
quote 135.50 -3.20 11.00 133.80 135.40 813.00 1,300 quote 6.40 0.00 26.00 6.10 6.70 1,743
quote 137.80 0.00 0.00 129.20 130.80 109.00 1,305 quote 7.21 0.00 2.00 6.30 7.00 233.00
quote 121.40 0.00 1.00 124.70 126.20 117.00 1,310 quote 6.43 0.00 15.00 6.80 7.60 390.00
quote 123.80 0.00 5.00 120.00 121.80 47.00 1,315 quote 8.52 0.00 6.00 7.40 8.10 165.00
quote 118.00 0.00 8.00 115.80 117.20 190.00 1,320 quote 7.72 0.00 17.00 7.70 8.60 450.00
quote 113.00 24.69 10.00 110.10 113.50 125.00 1,325 quote 8.27 0.00 2.00 8.40 9.20 106.00
quote 104.20 0.00 1.00 107.00 110.10 150.00 1,330 quote 9.20 0.00 11.00 9.10 9.80 297.00
quote 101.80 0.00 1.00 102.50 105.70 57.00 1,335 quote 11.70 0.00 3.00 9.80 10.60 108.00
quote 100.00 0.00 2.00 98.40 100.30 148.00 1,340 quote 12.71 0.00 21.00 10.30 11.20 252.00
quote 92.60 0.00 5.00 92.40 97.20 54.00 1,345 quote 12.17 0.00 1.00 10.90 12.10 94.00
quote 94.00 0.00 12.00 89.90 93.00 746.00 1,350 quote 11.90 0.00 76.00 12.10 12.90 665.00
quote 87.44 0.00 1.00 85.90 88.80 85.00 1,355 quote 14.00 0.00 1.00 12.90 13.80 85.00
quote 81.08 0.00 10.00 81.70 84.70 416.00 1,360 quote 13.55 0.00 9.00 13.50 14.80 277.00
quote 74.79 0.00 2.00 76.80 80.70 72.00 1,365 quote 14.56 0.00 3.00 15.00 15.90 115.00
quote 74.92 0.00 4.00 74.00 76.80 135.00 1,370 quote 15.45 0.00 11.00 15.90 16.90 109.00
quote 70.35 -7.55 7.00 68.80 71.90 3,121 1,375 quote 17.72 0.00 2.00 16.70 17.90 3,101
quote 66.60 0.00 2.00 66.40 69.00 451.00 1,380 quote 18.26 -3.84 4.00 18.30 19.40 282.00
quote 64.76 0.00 1.00 62.70 65.30 81.00 1,385 quote 19.14 0.00 1.00 19.80 20.70 59.00
quote 56.42 0.00 3.00 59.10 61.60 319.00 1,390 quote 21.39 0.59 10.00 21.00 22.10 106.00
quote 57.77 0.00 1.00 55.60 57.00 133.00 1,395 quote 23.33 0.00 1.00 21.80 23.40 78.00
quote 52.71 0.00 32.00 52.10 54.60 1,311 1,400 quote 24.30 -3.70 11.00 24.00 25.20 585.00
quote 56.07 0.00 0.00 47.90 50.60 165.00 1,405 quote 26.20 -2.80 8.00 24.90 27.80 23.00
quote 49.42 0.00 3.00 45.60 47.00 159.00 1,410 quote 26.70 0.00 13.00 27.30 28.80 68.00
quote 44.90 0.00 23.00 42.50 44.80 164.00 1,415 quote 29.91 0.00 0.00 29.40 30.60 44.00
quote 41.05 0.00 54.00 39.50 41.70 473.00 1,420 quote 32.00 -4.40 42.00 31.30 32.60 136.00
quote 36.37 0.00 6.00 36.50 37.90 363.00 1,425 quote 34.30 -5.70 30.00 32.30 34.60 6.00
quote 34.52 0.00 28.00 33.80 34.90 277.00 1,430 quote 35.86 0.00 21.00 35.50 36.60 35.00
1,431 Current price as of 5/29/2020 03:30:20 PM
quote 33.04 0.00 11.00 31.00 32.30 100.00 1,435 quote 39.15 0.00 0.00 36.60 39.10 16.00
quote 30.30 1.30 7.00 28.50 30.30 540.00 1,440 quote 45.40 0.00 2.00 40.20 41.70 110.00
quote 26.28 0.00 2.00 25.20 27.10 82.00 1,445 quote 37.50 0.00 0.00 41.40 44.10 12.00
quote 24.00 1.80 31.00 23.70 25.00 733.00 1,450 quote 49.00 0.00 10.00 44.00 46.90 161.00
quote 22.45 0.00 1.00 21.40 23.40 86.00 1,455 quote 198.86 0.00 0.00 48.10 49.80 1.00
quote 20.87 0.00 9.00 19.50 20.60 338.00 1,460 quote 51.10 0.00 9.00 50.00 52.70 267.00
quote 19.43 0.00 2.00 17.50 19.40 52.00 1,465 quote 69.32 0.00 0.00 52.60 56.00 3.00
quote 17.30 2.30 6.00 15.30 16.80 514.00 1,470 quote 51.80 0.00 0.00 55.90 58.90 7.00
quote 15.44 0.00 25.00 14.10 15.20 209.00 1,475 quote 76.39 0.00 0.00 59.30 62.60 13.00
quote 12.45 0.00 89.00 12.60 14.00 604.00 1,480 quote 65.60 0.00 0.00 62.40 66.00 231.00
quote 11.95 0.00 18.00 11.30 12.60 178.00 1,485 quote 94.80 0.00 0.00 66.00 69.40 12.00
quote 10.65 -2.75 56.00 10.10 11.10 109.00 1,490 quote 73.60 0.00 3.00 70.60 73.50 30.00
quote 9.65 -2.42 4.00 8.80 10.00 174.00 1,495 quote 79.70 0.00 1.00 75.30 76.90 191.00
quote 8.25 0.74 97.00 7.70 8.80 1,464 1,500 quote 86.70 0.00 0.00 79.30 80.80 320.00
quote 7.45 0.50 13.00 6.80 7.70 98.00 1,505 quote 84.20 0.00 9.00 83.40 85.10 3.00
quote 5.50 0.00 5.00 6.00 6.80 141.00 1,510 quote 85.20 0.00 8.00 87.50 88.90 3.00
quote 5.52 0.00 5.00 5.40 6.00 101.00 1,515 quote 91.50 4.20 6.00 91.70 93.20 49.00
quote 3.80 0.00 22.00 4.70 5.30 674.00 1,520 quote 95.80 -7.50 5.00 94.50 97.80 144.00
quote 4.33 0.00 1.00 4.10 4.70 179.00 1,525 quote 100.60 0.00 9.00 100.40 101.90 10.00
quote 3.83 -1.97 6.00 3.60 4.10 168.00 1,530 quote 102.80 0.00 10.00 104.80 106.50 7.00
quote 3.26 0.00 0.00 3.20 3.60 51.00 1,535 quote 105.80 0.00 0.00 109.30 111.60 2.00
quote 3.03 -0.97 4.00 2.75 3.20 641.00 1,540 quote 110.90 0.00 0.00 113.60 116.30 44.00
quote 2.65 0.00 1.00 2.05 3.30 22.00 1,545 quote 116.70 0.00 0.00 118.20 121.00 6.00
quote 2.30 -0.05 20.00 1.95 2.60 493.00 1,550 quote 123.19 0.00 0.00 122.90 125.70 22.00
quote 1.70 0.00 1.00 1.35 2.10 395.00 1,560 quote 120.14 0.00 0.00 132.40 135.10 8.00
quote 1.50 0.00 1.00 1.00 1.95 50.00 1,570 quote 144.00 0.00 0.00 142.10 145.00 6.00
quote 1.16 0.00 0.00 0.75 1.40 207.00 1,580 quote 139.34 0.00 0.00 150.70 154.60 5.00
quote 1.10 0.00 0.00 0.55 1.35 14.00 1,590 quote 0.00 0.00 0.00 161.60 164.40
quote 0.79 -0.01 19.00 0.65 1.00 942.00 1,600 quote 171.50 0.00 0.00 170.50 174.30 11.00
quote 0.65 0.00 1.00 0.30 1.00 9.00 1,610 quote 0.00 0.00 0.00 179.30 183.90
quote 0.85 0.00 0.00 0.15 0.70 208.00 1,620 quote 157.81 0.00 0.00 189.90 193.90 1.00
quote 0.55 0.00 0.00 0.10 0.75 2.00 1,630 quote 0.00 0.00 0.00 199.20 205.20
quote 0.40 0.00 0.00 0.05 0.70 502.00 1,640 quote 245.90 0.00 0.00 211.00 213.80 1.00
quote 0.46 0.00 0.00 0.25 0.70 4.00 1,650 quote 0.00 0.00 0.00 219.20 225.60
quote 0.43 0.00 0.00 0.05 0.65 266.00 1,660 quote 0.00 0.00 0.00 227.10 236.90
quote 0.40 0.00 0.00 0.00 0.65 3.00 1,670 quote 0.00 0.00 0.00 239.10 245.50
quote 0.31 0.00 0.00 0.05 0.60 132.00 1,680 quote 199.10 0.00 0.00 249.30 255.50 1.00
quote 0.75 0.00 0.00 0.00 0.60 1.00 1,690 quote 349.20 0.00 0.00 259.10 265.40 1.00
quote 0.31 0.00 0.00 0.15 0.60 789.00 1,700 quote 223.30 0.00 0.00 269.60 277.70 10.00
quote 0.50 0.00 0.00 0.00 0.60 5.00 1,710 quote 0.00 0.00 0.00 279.10 285.40
quote 0.35 0.00 0.00 0.00 0.55 280.00 1,720 quote 0.00 0.00 0.00 289.40 297.40
quote 0.05 0.00 0.00 0.00 0.55 1.00 1,730 quote 0.00 0.00 0.00 297.10 306.90
quote 0.47 0.00 0.00 0.00 0.50 298.00 1,740 quote 545.50 0.00 0.00 309.30 315.40
quote 0.70 0.00 0.00 0.00 0.55 2.00 1,750 quote 0.00 0.00 0.00 317.70 326.00
quote 0.40 0.00 0.00 0.00 0.50 221.00 1,760 quote 411.80 0.00 0.00 329.30 335.50 25.00
quote 0.00 0.00 0.00 0.00 0.55 1,770 quote 0.00 0.00 0.00 339.10 345.40
quote 0.40 0.00 0.00 0.00 0.55 330.00 1,780 quote 386.00 0.00 0.00 347.60 357.40 1.00
quote 0.29 0.00 0.00 0.00 0.40 444.00 1,800 quote 390.00 0.00 0.00 367.10 376.90 1.00
quote 0.10 0.00 0.00 0.00 0.50 162.00 1,820 quote 399.10 0.00 0.00 389.30 395.50 1.00
quote 0.32 0.00 0.00 0.00 0.50 87.00 1,840 quote 421.40 0.00 1.00 409.30 415.50
quote 0.33 0.00 0.00 0.00 0.50 72.00 1,860 quote 778.30 0.00 0.00 427.10 436.90
quote 0.05 0.00 2.00 0.00 0.50 501.00 1,880 quote 717.40 0.00 0.00 449.30 455.50
quote 0.10 0.00 0.00 0.00 0.25 677.00 1,900 quote 603.90 0.00 0.00 467.10 476.90
quote 0.45 0.00 0.00 0.05 0.40 150.00 1,920 quote 586.20 0.00 0.00 487.10 496.20
quote 0.00 0.00 0.00 0.00 0.50 1,940 quote 0.00 0.00 0.00 507.10 516.90
quote 0.00 0.00 0.00 0.00 0.45 1,960 quote 0.00 0.00 0.00 529.10 535.40
quote 0.10 0.00 0.00 0.00 0.40 20.00 1,980 quote 574.10 0.00 0.00 549.10 555.40
quote 0.00 0.00 0.00 0.00 0.45 2,000 quote 0.00 0.00 0.00 569.10 575.40
quote 0.00 0.00 0.00 0.00 0.45 2,020 quote 0.00 0.00 0.00 587.10 596.90
quote 0.00 0.00 0.00 0.00 0.45 2,040 quote 619.00 0.00 1.00 609.10 615.40
quote 0.00 0.00 0.00 0.00 0.45 2,060 quote 0.00 0.00 0.00 627.10 636.90
quote 0.05 0.00 0.00 0.00 0.40 77.00 2,080 quote 670.56 0.00 0.00 649.30 655.20 2.00
quote 0.05 0.00 0.00 0.00 0.40 167.00 2,100 quote 691.62 0.00 0.00 669.20 675.30 1.00
CALLS PUTS
Expires June 26, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 753.00 763.00 670.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 743.00 753.00 680.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 733.00 743.00 690.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 723.00 733.00 700.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 713.00 723.00 710.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 703.00 713.00 720.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 693.00 703.00 730.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 683.00 693.00 740.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 673.00 683.00 750.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 663.00 673.00 760.00 quote 0.21 0.00 0.00 0.00 0.30 5.00
quote 0.00 0.00 0.00 653.00 663.00 770.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 643.00 653.00 780.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 633.00 643.00 790.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 623.00 633.00 800.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 613.00 623.00 810.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 603.50 613.50 820.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 593.50 603.50 830.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 583.50 593.50 840.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 573.50 583.50 850.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 563.50 573.50 860.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 553.50 563.50 870.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 543.50 553.50 880.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 533.50 543.50 890.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 523.50 533.50 900.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 513.50 523.50 910.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 503.50 513.50 920.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 493.50 503.50 930.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 483.50 493.50 940.00 quote 0.00 0.00 0.00 0.05 0.70
quote 0.00 0.00 0.00 473.50 483.50 950.00 quote 0.00 0.00 0.00 0.10 0.75
quote 0.00 0.00 0.00 463.50 473.30 960.00 quote 3.30 0.00 0.00 0.15 0.80 1.00
quote 0.00 0.00 0.00 453.50 463.50 970.00 quote 0.00 0.00 0.00 0.20 0.85
quote 0.00 0.00 0.00 443.50 453.50 980.00 quote 0.00 0.00 0.00 0.25 0.90
quote 0.00 0.00 0.00 434.10 443.90 990.00 quote 0.00 0.00 0.00 0.30 0.95
quote 0.00 0.00 0.00 425.10 432.30 1,000 quote 0.60 0.00 0.00 0.35 1.05 10.00
quote 335.41 0.00 0.00 415.10 422.50 1.00 1,010 quote 0.00 0.00 0.00 0.40 1.10
quote 0.00 0.00 0.00 406.80 410.60 1,020 quote 0.00 0.00 0.00 0.50 1.15
quote 0.00 0.00 0.00 396.80 404.60 1,030 quote 0.00 0.00 0.00 0.55 1.20
quote 0.00 0.00 0.00 386.40 392.70 1,040 quote 1.70 0.00 0.00 0.65 1.30 1.00
quote 0.00 0.00 0.00 376.80 384.60 1,050 quote 0.00 0.00 0.00 0.70 1.40
quote 0.00 0.00 0.00 364.10 372.40 1,060 quote 0.00 0.00 0.00 0.80 1.50
quote 0.00 0.00 0.00 357.20 363.10 1,070 quote 0.00 0.00 0.00 0.90 1.55
quote 0.00 0.00 0.00 347.30 355.20 1,080 quote 0.00 0.00 0.00 1.00 1.70
quote 0.00 0.00 0.00 337.20 341.40 1,090 quote 3.20 0.00 0.00 1.10 1.80 2.00
quote 0.00 0.00 0.00 327.60 331.50 1,100 quote 3.54 0.00 0.00 1.20 1.90 12.00
quote 0.00 0.00 0.00 315.60 323.90 1,110 quote 2.10 0.00 0.00 1.35 2.05 2.00
quote 0.00 0.00 0.00 305.80 313.50 1,120 quote 2.70 0.00 0.00 1.45 2.20 1.00
quote 0.00 0.00 0.00 296.80 301.80 1,130 quote 4.46 0.00 0.00 1.60 2.35 10.00
quote 0.00 0.00 0.00 286.70 292.20 1,140 quote 0.00 0.00 0.00 1.75 2.50
quote 0.00 0.00 0.00 276.70 282.30 1,150 quote 4.10 0.00 0.00 1.90 2.70 1.00
quote 184.77 0.00 0.00 267.10 272.60 2.00 1,160 quote 3.10 0.00 2.00 2.10 2.90 7.00
quote 0.00 0.00 0.00 258.50 264.10 1,170 quote 0.00 0.00 0.00 2.30 3.20
quote 196.80 0.00 0.00 249.30 253.00 1.00 1,180 quote 3.14 0.00 0.00 2.50 3.40 1.00
quote 0.00 0.00 0.00 239.60 246.40 1,190 quote 3.60 0.00 1.00 2.75 3.70 5.00
quote 0.00 0.00 0.00 229.80 233.10 1,200 quote 3.80 0.00 0.00 3.20 3.80 17.00
quote 169.00 0.00 0.00 220.40 223.40 1.00 1,210 quote 6.77 0.00 0.00 3.60 4.10 4.00
quote 184.10 0.00 0.00 210.50 214.50 1.00 1,220 quote 7.20 0.00 0.00 3.80 4.50 11.00
quote 177.30 0.00 0.00 201.10 204.20 3.00 1,230 quote 4.80 0.00 0.00 4.40 4.90 17.00
quote 166.20 0.00 0.00 191.50 195.60 7.00 1,240 quote 9.00 0.00 0.00 4.70 5.50 11.00
quote 159.30 0.00 0.00 182.20 185.20 2.00 1,250 quote 5.15 0.00 0.00 5.30 5.90 13.00
quote 169.80 0.00 0.00 172.60 175.80 1.00 1,260 quote 7.10 0.00 1.00 5.90 6.50 13.00
quote 165.10 7.50 1.00 164.20 166.30 2.00 1,270 quote 7.80 0.00 1.00 6.10 7.50 22.00
quote 144.60 0.00 0.00 154.30 157.40 3.00 1,280 quote 9.00 0.00 0.00 7.30 8.10 12.00
quote 0.00 0.00 0.00 145.40 148.10 1,290 quote 11.00 0.00 1.00 8.00 9.20 15.00
quote 154.80 0.00 0.00 140.90 143.70 1.00 1,295 quote 11.05 0.00 0.00 8.40 9.50 2.00
quote 138.20 0.00 0.00 135.50 141.40 1.00 1,300 quote 8.75 0.00 0.00 8.70 10.30 20.00
quote 145.60 0.00 0.00 131.50 136.60 2.00 1,305 quote 15.00 0.00 0.00 9.40 10.90 3.00
quote 0.00 0.00 0.00 127.30 131.70 1,310 quote 12.10 0.00 0.00 10.20 11.50 8.00
quote 0.00 0.00 0.00 123.10 127.40 1,315 quote 16.90 0.00 0.00 10.30 12.10 1.00
quote 0.00 0.00 0.00 118.60 123.10 1,320 quote 18.14 0.00 0.00 11.30 12.70 4.00
quote 0.00 0.00 0.00 114.20 118.70 1,325 quote 12.00 0.00 0.00 12.20 14.00 2.00
quote 62.90 0.00 0.00 110.60 114.40 3.00 1,330 quote 16.50 0.00 0.00 12.90 14.10 11.00
quote 77.90 0.00 0.00 106.30 110.10 3.00 1,335 quote 21.05 0.00 0.00 13.10 15.00 1.00
quote 68.00 0.00 0.00 101.80 106.30 2.00 1,340 quote 17.00 0.00 1.00 14.50 16.30 193.00
quote 70.60 0.00 0.00 97.90 102.10 1.00 1,345 quote 26.20 0.00 0.00 15.00 17.40 5.00
quote 85.85 0.00 0.00 93.60 98.10 3.00 1,350 quote 17.70 0.00 0.00 15.70 18.00 22.00
quote 86.00 0.00 0.00 89.00 92.70 3.00 1,355 quote 17.68 0.00 0.00 17.30 18.60 3.00
quote 94.00 0.00 0.00 85.90 90.20 3.00 1,360 quote 17.14 0.00 0.00 17.90 19.90 20.00
quote 80.10 0.00 2.00 82.10 84.80 6.00 1,365 quote 19.28 0.00 0.00 19.10 20.90 2.00
quote 89.00 0.00 0.00 79.00 82.80 4.00 1,370 quote 23.50 0.00 1.00 21.10 22.50 3.00
quote 86.90 0.00 0.00 74.60 78.70 25.00 1,375 quote 0.00 0.00 0.00 21.30 23.90
quote 83.64 0.00 0.00 71.20 74.80 13.00 1,380 quote 22.00 0.00 0.00 22.60 25.30 13.00
quote 51.10 0.00 0.00 67.40 71.50 11.00 1,385 quote 30.68 0.00 0.00 24.20 26.90 6.00
quote 76.31 0.00 0.00 64.00 68.10 15.00 1,390 quote 30.73 0.00 1.00 25.40 28.30 11.00
quote 47.53 0.00 0.00 60.20 65.00 4.00 1,395 quote 34.13 0.00 0.00 26.70 30.10 2.00
quote 53.08 0.00 0.00 57.10 61.20 13.00 1,400 quote 33.20 0.00 1.00 28.30 31.80 20.00
quote 61.50 0.00 0.00 53.90 58.10 5.00 1,405 quote 29.90 0.00 0.00 30.60 33.20 7.00
quote 54.00 0.00 2.00 51.20 54.80 9.00 1,410 quote 31.40 0.00 0.00 31.90 35.40 5.00
quote 50.50 0.00 2.00 48.20 51.60 14.00 1,415 quote 31.40 0.00 0.00 34.10 36.90 1.00
quote 45.70 0.00 2.00 44.50 48.40 19.00 1,420 quote 37.95 0.00 3.00 35.80 39.10 4.00
quote 44.30 0.00 4.00 42.50 45.50 11.00 1,425 quote 44.60 0.00 2.00 38.00 41.40 5.00
quote 42.80 0.00 1.00 39.70 42.50 57.00 1,430 quote 45.60 0.00 2.00 39.70 44.20 5.00
1,431 Current price as of 5/29/2020 03:30:20 PM
quote 43.00 0.00 0.00 37.30 39.80 1.00 1,435 quote 0.00 0.00 0.00 42.10 45.90
quote 37.50 0.00 13.00 34.90 37.10 24.00 1,440 quote 48.00 0.00 3.00 46.20 49.00 7.00
quote 32.10 0.00 2.00 31.80 34.70 2.00 1,445 quote 0.00 0.00 0.00 47.40 50.90
quote 28.86 0.00 3.00 29.40 32.40 16.00 1,450 quote 46.80 0.00 0.00 49.90 53.10 3.00
quote 30.30 0.00 0.00 27.20 29.80 1.00 1,455 quote 0.00 0.00 0.00 52.70 55.90
quote 21.30 0.00 0.00 25.00 27.80 6.00 1,460 quote 0.00 0.00 0.00 55.30 59.20
quote 30.50 0.00 0.00 22.80 25.60 2.00 1,465 quote 0.00 0.00 0.00 58.00 62.40
quote 25.40 0.00 0.00 20.80 23.50 7.00 1,470 quote 94.12 0.00 0.00 61.20 65.40 1.00
quote 18.70 0.00 1.00 19.40 21.70 2.00 1,475 quote 0.00 0.00 0.00 64.30 68.00
quote 17.40 0.00 1.00 17.60 19.70 13.00 1,480 quote 67.42 0.00 0.00 67.10 71.80 2.00
quote 14.67 0.00 50.00 14.10 16.30 11.00 1,490 quote 0.00 0.00 0.00 74.50 78.20
quote 14.00 0.00 2.00 11.50 13.20 28.00 1,500 quote 129.50 0.00 0.00 81.40 85.20 3.00
quote 10.10 0.00 2.00 9.60 11.60 58.00 1,510 quote 113.30 0.00 0.00 88.90 93.80 3.00
quote 6.60 0.00 0.00 7.60 8.80 9.00 1,520 quote 107.00 0.00 0.00 98.50 101.30 1.00
quote 5.80 0.00 10.00 5.90 7.20 7.00 1,530 quote 115.40 0.00 1.00 107.30 109.10 5.00
quote 5.26 0.00 5.00 4.80 5.80 5.00 1,540 quote 141.10 0.00 0.00 115.90 118.20 4.00
quote 4.10 0.00 6.00 3.90 5.10 14.00 1,550 quote 0.00 0.00 0.00 124.40 127.80
quote 3.50 0.00 3.00 3.00 4.00 3.00 1,560 quote 0.00 0.00 0.00 133.20 136.80
quote 2.45 0.00 6.00 2.05 3.30 38.00 1,570 quote 0.00 0.00 0.00 142.90 146.00
quote 2.00 0.00 4.00 1.60 2.75 24.00 1,580 quote 0.00 0.00 0.00 152.40 155.60
quote 1.31 0.00 0.00 1.25 2.30 1.00 1,590 quote 0.00 0.00 0.00 162.10 165.20
quote 1.70 0.00 0.00 0.95 1.75 20.00 1,600 quote 0.00 0.00 0.00 171.70 174.80
quote 1.89 0.00 0.00 0.75 1.65 14.00 1,610 quote 0.00 0.00 0.00 181.40 184.50
quote 1.55 0.00 0.00 0.55 1.40 10.00 1,620 quote 0.00 0.00 0.00 191.30 194.50
quote 0.80 0.00 2.00 0.40 1.15 3.00 1,630 quote 0.00 0.00 0.00 201.30 204.20
quote 0.00 0.00 0.00 0.35 1.05 1,640 quote 0.00 0.00 0.00 210.70 214.20
quote 0.90 0.00 0.00 0.25 0.95 2.00 1,650 quote 0.00 0.00 0.00 218.10 225.00
quote 1.00 0.00 0.00 0.20 0.85 1.00 1,660 quote 0.00 0.00 0.00 230.50 234.50
quote 0.00 0.00 0.00 0.15 0.80 1,670 quote 0.00 0.00 0.00 237.60 246.90
quote 0.00 0.00 0.00 0.10 0.80 1,680 quote 0.00 0.00 0.00 247.10 256.90
quote 0.00 0.00 0.00 0.10 0.75 1,690 quote 0.00 0.00 0.00 258.70 266.10
quote 0.90 0.00 0.00 0.05 0.45 7.00 1,700 quote 0.00 0.00 0.00 268.70 276.00
quote 0.00 0.00 0.00 0.05 0.70 1,710 quote 0.00 0.00 0.00 278.70 286.00
quote 0.00 0.00 0.00 0.00 0.65 1,720 quote 0.00 0.00 0.00 288.70 297.40

July, 2020 Options

Show

August, 2020 Options

Show

September, 2020 Options

Show

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show
Link to MarketWatch's Slice.