Bulletin
Investor Alert

MercadoLibre Inc.

NAS: MELI

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 29, 2020, 7:52 p.m.

/zigman2/quotes/200678442/composite

$

855.00

Change

+3.33 +0.39%

Volume

Volume 19,735

Quotes are delayed by 20 min

/zigman2/quotes/200678442/composite

Previous close

$ 827.16

$ 851.67

Change

+24.51 +2.96%

Day low

Day high

$830.95

$855.00

Open

52 week low

52 week high

$422.22

$864.05

Open

OPTION CHAIN FOR MERCADOLIBRE INC.

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 0.00 0.00 0.00 558.20 567.00 290.00 quote 0.12 0.00 0.00 0.00 0.05 60.00
quote 0.00 0.00 0.00 553.10 562.00 295.00 quote 0.40 0.00 0.00 0.00 0.35 66.00
quote 0.00 0.00 0.00 547.50 557.00 300.00 quote 0.40 0.00 0.00 0.00 0.15 60.00
quote 0.00 0.00 0.00 542.50 552.00 305.00 quote 0.87 0.00 0.00 0.00 0.35 28.00
quote 0.00 0.00 0.00 537.70 547.00 310.00 quote 0.84 0.00 0.00 0.00 0.35 22.00
quote 0.00 0.00 0.00 533.10 542.00 315.00 quote 0.05 0.00 0.00 0.00 0.05 45.00
quote 0.00 0.00 0.00 527.50 537.00 320.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 522.50 532.00 325.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 518.30 527.00 330.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 513.10 522.00 335.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 508.10 517.00 340.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 502.50 512.00 345.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 497.50 507.00 350.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 492.70 502.00 355.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 488.20 497.00 360.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 483.30 492.00 365.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 477.50 487.00 370.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 472.50 482.00 375.00 quote 2.00 0.00 0.00 0.00 0.35 1.00
quote 0.00 0.00 0.00 467.50 477.00 380.00 quote 0.00 0.00 0.00 0.00 0.35
quote 215.60 0.00 0.00 462.10 472.00 2.00 385.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 457.50 467.00 390.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 452.50 462.00 395.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 447.50 457.00 400.00 quote 3.50 0.00 0.00 0.00 0.35 2.00
quote 0.00 0.00 0.00 442.50 452.00 405.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 437.50 447.00 410.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 432.50 442.00 415.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 427.50 437.00 420.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 422.50 432.00 425.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 417.10 427.00 430.00 quote 0.00 0.00 0.00 0.00 0.35
quote 168.50 0.00 0.00 412.50 422.00 2.00 435.00 quote 0.00 0.00 0.00 0.00 0.35
quote 164.00 0.00 0.00 407.50 417.00 2.00 440.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 402.50 412.00 445.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 397.50 407.00 450.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 393.30 402.00 455.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 388.10 397.00 460.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 382.70 392.00 465.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 378.10 387.00 470.00 quote 0.00 0.00 0.00 0.00 0.35
quote 298.50 0.00 0.00 373.10 382.00 475.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 368.50 377.00 480.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 363.10 372.00 485.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 358.10 367.00 490.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 353.50 362.00 495.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 348.20 357.00 500.00 quote 1.45 0.00 0.00 0.00 0.35 11.00
quote 0.00 0.00 0.00 338.10 347.00 510.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 327.50 337.00 520.00 quote 0.00 0.00 0.00 0.00 0.35
quote 106.50 0.00 0.00 322.50 332.00 525.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 318.30 327.00 530.00 quote 2.45 0.00 0.00 0.00 0.35 1.00
quote 0.00 0.00 0.00 313.10 322.00 535.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 308.10 317.00 540.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 303.10 312.00 545.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 298.60 307.50 550.00 quote 2.45 0.00 0.00 0.00 0.35 5.00
quote 0.00 0.00 0.00 293.20 302.00 555.00 quote 0.00 0.00 0.00 0.00 0.35
quote 54.70 0.00 0.00 288.20 297.00 1.00 560.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 283.40 292.00 565.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 277.50 287.00 570.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 272.50 282.00 575.00 quote 0.00 0.00 0.00 0.00 0.35
quote 49.00 0.00 0.00 268.70 277.50 1.00 580.00 quote 0.05 0.00 0.00 0.00 0.35 1.00
quote 178.93 0.00 0.00 263.40 272.50 1.00 585.00 quote 6.00 0.00 0.00 0.00 0.35 1.00
quote 45.00 0.00 0.00 258.10 267.00 1.00 590.00 quote 0.00 0.00 0.00 0.00 0.35
quote 170.00 0.00 0.00 252.50 262.00 3.00 595.00 quote 0.00 0.00 0.00 0.00 0.35
quote 32.00 0.00 0.00 247.60 257.00 1.00 600.00 quote 0.30 0.00 0.00 0.00 0.40 2.00
quote 0.00 0.00 0.00 242.70 252.00 605.00 quote 0.00 0.00 0.00 0.00 0.50
quote 41.90 0.00 0.00 238.20 247.00 1.00 610.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 233.60 242.50 615.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 228.70 237.50 620.00 quote 4.30 0.00 0.00 0.00 1.00 1.00
quote 173.84 0.00 0.00 222.60 232.00 1.00 625.00 quote 0.00 0.00 0.00 0.00 1.10
quote 0.00 0.00 0.00 218.80 227.50 630.00 quote 0.80 0.00 0.00 0.00 1.20 3.00
quote 0.00 0.00 0.00 212.50 222.00 635.00 quote 1.10 0.00 0.00 0.00 0.80 1.00
quote 0.00 0.00 0.00 208.20 217.50 640.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 203.50 212.50 645.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 198.60 207.50 650.00 quote 0.50 0.00 0.00 0.00 1.50 2.00
quote 134.60 0.00 0.00 193.60 202.50 1.00 655.00 quote 0.01 0.00 0.00 0.00 1.60 1.00
quote 100.22 0.00 0.00 187.70 197.00 1.00 660.00 quote 0.06 0.00 0.00 0.00 1.75 4.00
quote 0.00 0.00 0.00 183.70 192.50 665.00 quote 2.80 0.00 0.00 0.00 1.90 2.00
quote 101.04 0.00 0.00 177.60 187.00 1.00 670.00 quote 4.93 0.00 0.00 0.00 2.05 5.00
quote 0.00 0.00 0.00 173.60 182.50 675.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 168.10 177.50 680.00 quote 0.15 0.00 1.00 0.30 1.90 8.00
quote 0.00 0.00 0.00 163.50 172.50 685.00 quote 0.00 0.00 0.00 0.00 2.70
quote 0.00 0.00 0.00 158.00 167.50 690.00 quote 3.36 0.00 0.00 0.00 2.95 7.00
quote 0.00 0.00 0.00 153.20 162.50 695.00 quote 0.00 0.00 0.00 0.00 3.20
quote 143.49 0.00 1.00 149.10 157.50 3.00 700.00 quote 0.68 0.00 2.00 0.00 1.35 21.00
quote 0.00 0.00 0.00 143.30 152.50 705.00 quote 0.00 0.00 0.00 0.00 3.80
quote 123.66 0.00 0.00 138.10 147.50 1.00 710.00 quote 0.25 0.00 0.00 0.00 1.50 3.00
quote 0.00 0.00 0.00 133.40 142.50 715.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 128.60 137.50 720.00 quote 11.65 0.00 0.00 0.00 4.90 4.00
quote 0.00 0.00 0.00 123.30 132.50 725.00 quote 0.00 0.00 0.00 0.45 2.25
quote 64.79 0.00 0.00 118.90 128.00 3.00 730.00 quote 0.92 0.00 1.00 0.00 3.40 8.00
quote 0.00 0.00 0.00 114.60 123.00 735.00 quote 1.04 0.00 1.00 0.00 4.50 1.00
quote 114.19 0.00 1.00 109.80 118.50 740.00 quote 1.20 0.00 11.00 0.10 3.70 3.00
quote 0.00 0.00 0.00 103.70 113.00 745.00 quote 13.00 0.00 0.00 0.65 4.70 1.00
quote 75.00 0.00 0.00 99.20 108.50 12.00 750.00 quote 1.43 0.00 9.00 1.00 1.85 216.00
quote 0.00 0.00 0.00 94.00 103.50 755.00 quote 2.00 0.00 1.00 0.70 4.00 1.00
quote 84.47 0.00 0.00 89.50 99.00 2.00 760.00 quote 2.07 0.00 1.00 1.10 2.85 6.00
quote 45.76 0.00 0.00 85.10 94.00 1.00 765.00 quote 3.18 0.00 1.00 0.25 5.60 14.00
quote 38.10 0.00 0.00 80.60 89.50 5.00 770.00 quote 4.20 0.00 0.00 0.85 5.80 4.00
quote 63.50 0.00 0.00 76.40 85.00 2.00 775.00 quote 2.58 0.00 3.00 1.70 4.60 10.00
quote 37.93 0.00 0.00 72.40 80.00 5.00 780.00 quote 3.90 0.00 5.00 1.25 4.30 22.00
quote 37.10 0.00 0.00 67.40 75.70 1.00 785.00 quote 4.30 0.00 31.00 0.25 7.10 4.00
quote 43.57 0.00 0.00 62.00 70.50 2.00 790.00 quote 3.98 0.00 8.00 2.55 5.50 11.00
quote 50.00 0.00 2.00 58.50 65.40 5.00 795.00 quote 4.72 0.00 5.00 3.70 7.50 8.00
quote 24.50 0.00 0.00 53.90 62.00 12.00 800.00 quote 5.70 0.00 20.00 4.10 8.20 12.00
quote 39.80 0.00 0.00 50.00 58.00 4.00 805.00 quote 10.00 0.00 4.00 4.70 9.50 8.00
quote 45.58 0.00 1.00 45.10 52.70 11.00 810.00 quote 7.00 0.00 32.00 5.10 9.00 7.00
quote 21.00 0.00 0.00 42.30 49.70 3.00 815.00 quote 11.20 0.00 1.00 6.60 10.80 6.00
quote 28.50 0.00 8.00 38.20 46.20 20.00 820.00 quote 8.90 0.00 10.00 7.60 14.20 11.00
quote 29.80 0.00 1.00 33.80 40.40 9.00 825.00 quote 14.00 0.00 8.00 9.20 13.20 13.00
quote 34.00 0.00 3.00 30.70 35.80 10.00 830.00 quote 17.00 0.00 9.00 9.00 15.80 6.00
quote 30.00 0.00 7.00 27.50 36.00 9.00 835.00 quote 14.00 0.00 2.00 11.80 16.10 24.00
quote 26.50 0.00 10.00 25.20 32.20 20.00 840.00 quote 19.00 0.00 2.00 11.60 20.00 20.00
quote 22.29 0.00 6.00 21.80 28.80 13.00 845.00 quote 23.90 0.00 1.00 15.30 20.00 7.00
quote 20.96 0.00 17.00 19.40 24.10 17.00 850.00 quote 21.00 0.00 5.00 18.30 24.50 26.00
851.67 Current price as of 5/29/2020 04:00:00 PM
quote 21.10 0.00 6.00 17.60 21.30 38.00 855.00 quote 23.80 0.00 0.00 19.80 25.00 4.00
quote 16.28 0.00 17.00 15.20 21.00 18.00 860.00 quote 33.30 0.00 0.00 22.00 30.00 3.00
quote 8.22 0.00 3.00 12.10 17.50 10.00 865.00 quote 0.00 0.00 0.00 24.00 33.00
quote 6.50 0.00 2.00 8.70 17.50 19.00 870.00 quote 30.00 0.00 1.00 28.60 33.30 13.00
quote 10.80 0.00 11.00 10.00 14.30 3.00 875.00 quote 0.00 0.00 0.00 31.40 36.80
quote 7.96 0.00 8.00 6.80 11.70 9.00 880.00 quote 46.30 0.00 2.00 35.00 42.20
quote 6.16 0.00 9.00 5.30 9.30 2.00 885.00 quote 0.00 0.00 0.00 37.70 46.00
quote 5.01 0.00 17.00 4.30 7.70 1.00 890.00 quote 59.15 0.00 0.00 41.00 49.50 8.00
quote 5.00 0.00 3.00 0.90 10.00 2.00 895.00 quote 0.00 0.00 0.00 44.80 53.50
quote 4.00 0.00 22.00 3.30 4.20 80.00 900.00 quote 63.90 0.00 5.00 49.10 57.50
quote 2.00 0.00 4.00 1.70 4.70 23.00 910.00 quote 0.00 0.00 0.00 57.50 66.50
quote 1.50 0.00 0.00 0.20 2.55 2.00 920.00 quote 0.00 0.00 0.00 66.40 75.50
quote 1.20 0.00 38.00 0.75 6.10 4.00 930.00 quote 0.00 0.00 0.00 76.10 85.00
quote 4.40 0.00 0.00 0.00 2.25 2.00 940.00 quote 0.00 0.00 0.00 85.40 94.50
quote 0.36 0.00 3.00 0.00 1.00 4.00 950.00 quote 0.00 0.00 0.00 95.50 104.00
quote 1.00 0.00 0.00 0.00 3.40 5.00 960.00 quote 0.00 0.00 0.00 105.20 114.00
quote 1.50 0.00 0.00 0.00 3.10 60.00 970.00 quote 0.00 0.00 0.00 114.90 124.00
quote 0.25 0.00 0.00 0.00 2.35 2.00 980.00 quote 0.00 0.00 0.00 124.10 133.50
quote 0.00 0.00 0.00 0.00 1.80 990.00 quote 0.00 0.00 0.00 134.70 143.50
quote 0.15 0.00 0.00 0.00 1.35 5.00 1,000 quote 0.00 0.00 0.00 144.80 153.50
quote 0.00 0.00 0.00 0.00 1.05 1,010 quote 0.00 0.00 0.00 154.70 163.50
quote 0.00 0.00 0.00 0.00 0.80 1,020 quote 0.00 0.00 0.00 164.50 173.50
quote 0.00 0.00 0.00 0.00 0.60 1,030 quote 0.00 0.00 0.00 174.60 183.50
quote 0.00 0.00 0.00 0.00 0.50 1,040 quote 0.00 0.00 0.00 184.60 193.50
quote 0.00 0.00 0.00 0.00 0.40 1,050 quote 0.00 0.00 0.00 194.60 203.50
quote 0.00 0.00 0.00 0.00 0.35 1,060 quote 0.00 0.00 0.00 204.80 213.50
quote 0.00 0.00 0.00 0.00 0.35 1,070 quote 0.00 0.00 0.00 214.90 223.50
quote 0.00 0.00 0.00 0.00 0.35 1,080 quote 0.00 0.00 0.00 224.50 233.50
quote 0.00 0.00 0.00 0.00 0.35 1,090 quote 0.00 0.00 0.00 234.60 243.50
quote 0.00 0.00 0.00 0.00 0.35 1,100 quote 0.00 0.00 0.00 244.70 253.50
quote 0.00 0.00 0.00 0.00 0.35 1,110 quote 0.00 0.00 0.00 254.70 263.50
quote 0.00 0.00 0.00 0.00 0.35 1,120 quote 0.00 0.00 0.00 264.60 273.50
quote 0.00 0.00 0.00 0.00 0.35 1,130 quote 0.00 0.00 0.00 274.70 283.50
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 0.00 542.50 552.00 305.00 quote 0.35 0.00 0.00 0.00 0.05 3.00
quote 0.00 0.00 0.00 537.50 547.00 310.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 532.50 542.00 315.00 quote 0.34 0.00 0.00 0.00 0.35 22.00
quote 0.00 0.00 0.00 527.00 536.80 320.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 522.50 532.00 325.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 517.50 527.00 330.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 512.50 522.00 335.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 507.50 517.00 340.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 502.50 512.00 345.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 497.50 507.00 350.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 492.50 502.00 355.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 487.50 497.00 360.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 482.50 492.00 365.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 477.50 487.00 370.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 472.50 482.00 375.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 467.50 477.00 380.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 462.50 472.00 385.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 457.50 467.00 390.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 452.50 462.00 395.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 447.50 457.00 400.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 442.50 452.00 405.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 437.50 447.00 410.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 432.50 442.00 415.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 427.50 437.00 420.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 422.50 432.00 425.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 417.50 427.00 430.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 412.50 422.00 435.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 407.50 417.00 440.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 402.50 412.00 445.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 397.50 407.00 450.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 392.50 402.00 455.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 387.50 397.00 460.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 382.50 392.00 465.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 377.70 387.00 470.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 372.50 382.00 475.00 quote 10.90 0.00 0.00 0.00 0.35 1.00
quote 0.00 0.00 0.00 367.50 377.00 480.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 362.50 372.00 485.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 357.10 367.00 490.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 352.50 362.00 495.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 347.10 357.00 500.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 337.10 347.00 510.00 quote 9.37 0.00 0.00 0.00 0.35 10.00
quote 0.00 0.00 0.00 327.60 337.00 520.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 322.50 332.00 525.00 quote 0.00 0.00 0.00 0.00 0.50
quote 87.10 0.00 0.00 317.50 327.00 3.00 530.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 312.60 322.00 535.00 quote 1.65 0.00 0.00 0.00 0.70 1.00
quote 0.00 0.00 0.00 307.50 317.00 540.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 302.50 312.00 545.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 297.50 307.00 550.00 quote 10.40 0.00 0.00 0.00 1.05 3.00
quote 0.00 0.00 0.00 292.60 302.00 555.00 quote 2.25 0.00 0.00 0.00 1.10 2.00
quote 0.00 0.00 0.00 287.50 297.00 560.00 quote 2.40 0.00 0.00 0.00 1.15 8.00
quote 0.00 0.00 0.00 282.50 292.50 565.00 quote 0.00 0.00 0.00 0.00 1.15
quote 0.00 0.00 0.00 277.50 287.50 570.00 quote 0.00 0.00 0.00 0.00 1.25
quote 0.00 0.00 0.00 272.50 282.00 575.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 267.50 277.00 580.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 262.50 272.00 585.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 257.50 267.50 590.00 quote 0.00 0.00 0.00 0.00 1.55
quote 0.00 0.00 0.00 252.50 262.50 595.00 quote 0.00 0.00 0.00 0.00 1.65
quote 0.00 0.00 0.00 248.00 257.50 600.00 quote 0.00 0.00 0.00 0.00 1.80
quote 0.00 0.00 0.00 242.90 252.50 605.00 quote 0.00 0.00 0.00 0.00 1.90
quote 0.00 0.00 0.00 237.50 247.50 610.00 quote 0.00 0.00 0.00 0.00 2.05
quote 0.00 0.00 0.00 232.90 242.50 615.00 quote 0.00 0.00 0.00 0.00 2.20
quote 244.29 0.00 0.00 228.00 237.50 2.00 620.00 quote 0.00 0.00 0.00 0.00 2.40
quote 0.00 0.00 0.00 223.00 232.50 625.00 quote 4.73 0.00 0.00 0.00 2.55 1.00
quote 0.00 0.00 0.00 218.00 227.50 630.00 quote 0.00 0.00 0.00 0.00 2.75
quote 0.00 0.00 0.00 213.00 222.50 635.00 quote 1.75 0.00 1.00 0.00 1.75 1.00
quote 134.80 0.00 0.00 208.00 217.50 1.00 640.00 quote 0.00 0.00 0.00 0.00 3.20
quote 171.58 0.00 0.00 203.00 212.50 1.00 645.00 quote 0.00 0.00 0.00 0.00 3.50
quote 0.00 0.00 0.00 198.00 207.50 650.00 quote 1.35 0.00 0.00 0.00 3.80 1.00
quote 0.00 0.00 0.00 193.00 202.50 655.00 quote 0.00 0.00 0.00 0.00 4.00
quote 114.64 0.00 0.00 188.00 197.50 1.00 660.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 183.50 193.00 665.00 quote 10.03 0.00 0.00 0.00 4.70 1.00
quote 107.29 0.00 0.00 178.50 188.00 1.00 670.00 quote 10.10 0.00 0.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 173.50 183.00 675.00 quote 0.00 0.00 0.00 0.00 5.90
quote 0.00 0.00 0.00 168.50 178.00 680.00 quote 0.00 0.00 0.00 0.00 6.40
quote 0.00 0.00 0.00 163.50 173.00 685.00 quote 10.00 0.00 0.00 0.00 2.25 1.00
quote 0.00 0.00 0.00 159.00 168.50 690.00 quote 13.71 0.00 0.00 0.20 3.80 2.00
quote 0.00 0.00 0.00 154.00 163.50 695.00 quote 0.00 0.00 0.00 0.35 2.60
quote 144.90 0.00 1.00 149.00 158.50 1.00 700.00 quote 4.09 0.00 0.00 0.60 4.30 5.00
quote 0.00 0.00 0.00 144.00 153.50 705.00 quote 0.00 0.00 0.00 0.60 5.20
quote 0.00 0.00 0.00 139.50 149.00 710.00 quote 21.00 0.00 0.00 0.10 5.40 1.00
quote 0.00 0.00 0.00 134.50 144.00 715.00 quote 0.00 0.00 0.00 0.30 4.10
quote 0.00 0.00 0.00 130.00 139.50 720.00 quote 18.80 0.00 0.00 0.45 3.50 1.00
quote 0.00 0.00 0.00 125.00 134.50 725.00 quote 0.00 0.00 0.00 0.35 4.90
quote 65.21 0.00 0.00 120.50 130.00 1.00 730.00 quote 4.10 0.00 0.00 0.00 3.60 18.00
quote 0.00 0.00 0.00 116.00 125.50 735.00 quote 0.00 0.00 0.00 0.85 6.80
quote 52.00 0.00 0.00 111.50 121.00 1.00 740.00 quote 3.60 0.00 1.00 0.75 4.60 2.00
quote 0.00 0.00 0.00 106.70 116.00 745.00 quote 11.06 0.00 0.00 1.90 5.20 3.00
quote 0.00 0.00 0.00 102.00 111.50 750.00 quote 4.80 0.00 2.00 3.50 5.80 3.00
quote 0.00 0.00 0.00 98.40 106.50 755.00 quote 0.00 0.00 0.00 2.40 6.60
quote 83.70 0.00 0.00 93.90 101.50 3.00 760.00 quote 5.13 0.00 3.00 0.75 6.40 2.00
quote 0.00 0.00 0.00 88.60 98.00 765.00 quote 15.00 0.00 0.00 3.80 9.40 1.00
quote 40.00 0.00 0.00 85.40 93.40 2.00 770.00 quote 15.15 0.00 0.00 4.70 8.90 1.00
quote 41.25 0.00 0.00 80.40 89.00 3.00 775.00 quote 24.02 0.00 0.00 5.60 9.60 4.00
quote 55.00 0.00 0.00 76.70 83.80 2.00 780.00 quote 8.17 0.00 3.00 5.40 10.80 2.00
quote 72.65 0.00 1.00 72.20 81.50 1.00 785.00 quote 0.00 0.00 0.00 7.00 11.40
quote 34.70 0.00 0.00 67.90 76.80 1.00 790.00 quote 11.50 0.00 1.00 6.40 13.80 1.00
quote 0.00 0.00 0.00 64.20 71.60 795.00 quote 15.30 0.00 0.00 8.30 14.20 2.00
quote 40.70 0.00 0.00 60.70 67.80 8.00 800.00 quote 11.92 0.00 5.00 11.40 16.20 8.00
quote 0.00 0.00 0.00 56.80 64.20 805.00 quote 20.20 0.00 0.00 12.50 16.60 2.00
quote 29.30 0.00 0.00 52.40 61.70 2.00 810.00 quote 18.00 0.00 1.00 13.80 17.80 6.00
quote 28.20 0.00 0.00 48.70 57.80 2.00 815.00 quote 47.40 0.00 0.00 15.20 19.60 2.00
quote 31.90 0.00 0.00 45.70 54.30 4.00 820.00 quote 0.00 0.00 0.00 16.60 21.90
quote 28.00 0.00 0.00 42.80 51.50 2.00 825.00 quote 23.40 0.00 2.00 18.00 23.40 6.00
quote 34.40 0.00 0.00 39.30 48.50 2.00 830.00 quote 23.50 0.00 5.00 19.60 26.00 3.00
quote 23.10 0.00 0.00 35.80 44.40 3.00 835.00 quote 33.00 0.00 0.00 21.50 28.50 1.00
quote 33.60 0.00 7.00 32.80 42.00 20.00 840.00 quote 29.00 0.00 2.00 21.10 29.60 5.00
quote 32.70 0.00 3.00 29.70 37.40 3.00 845.00 quote 32.30 0.00 1.00 25.50 31.50 2.00
quote 29.15 0.00 6.00 27.30 36.40 6.00 850.00 quote 29.00 0.00 5.00 26.90 31.90 6.00
851.67 Current price as of 5/29/2020 04:00:00 PM
quote 19.00 0.00 5.00 27.00 31.80 4.00 855.00 quote 0.00 0.00 0.00 28.50 36.50
quote 24.80 0.00 6.00 22.20 30.30 7.00 860.00 quote 39.00 0.00 2.00 30.70 38.90
quote 16.55 0.00 0.00 22.10 26.70 6.00 865.00 quote 0.00 0.00 0.00 33.50 41.90
quote 12.80 0.00 0.00 19.90 25.00 14.00 870.00 quote 0.00 0.00 0.00 36.60 43.40
quote 13.00 0.00 20.00 17.80 24.30 6.00 875.00 quote 0.00 0.00 0.00 39.10 47.50
quote 14.14 0.00 3.00 15.90 20.40 3.00 880.00 quote 0.00 0.00 0.00 41.70 49.20
quote 0.00 0.00 0.00 11.60 19.40 885.00 quote 0.00 0.00 0.00 45.70 54.00
quote 5.20 0.00 0.00 9.50 16.10 1.00 890.00 quote 0.00 0.00 0.00 48.00 57.00
quote 8.73 0.00 3.00 9.10 15.90 2.00 895.00 quote 0.00 0.00 0.00 51.00 58.80
quote 10.99 0.00 4.00 7.00 15.00 10.00 900.00 quote 0.00 0.00 0.00 54.70 64.20
quote 5.20 0.00 1.00 5.90 10.50 1.00 910.00 quote 66.55 0.00 0.00 63.10 70.90 8.00
quote 9.35 0.00 0.00 4.30 8.30 2.00 920.00 quote 0.00 0.00 0.00 70.50 79.90
quote 0.00 0.00 0.00 0.35 7.30 930.00 quote 0.00 0.00 0.00 79.00 88.10
quote 2.50 0.00 1.00 0.85 4.50 3.00 940.00 quote 0.00 0.00 0.00 87.50 97.00
quote 0.00 0.00 0.00 0.35 5.00 950.00 quote 0.00 0.00 0.00 96.50 106.00
quote 4.25 0.00 0.00 0.20 4.40 1.00 960.00 quote 0.00 0.00 0.00 105.60 115.20
quote 0.00 0.00 0.00 0.30 2.10 970.00 quote 0.00 0.00 0.00 115.20 124.80
quote 1.30 0.00 0.00 0.00 4.50 1.00 980.00 quote 0.00 0.00 0.00 125.00 134.50
quote 0.50 0.00 0.00 0.00 4.30 11.00 990.00 quote 0.00 0.00 0.00 134.70 144.00
quote 1.80 0.00 0.00 0.00 1.90 8.00 1,000 quote 0.00 0.00 0.00 144.70 153.70
quote 2.05 0.00 0.00 0.00 1.80 1.00 1,010 quote 0.00 0.00 0.00 154.50 164.00
quote 0.00 0.00 0.00 0.00 2.25 1,020 quote 0.00 0.00 0.00 164.50 173.50
quote 0.00 0.00 0.00 0.00 2.55 1,030 quote 0.00 0.00 0.00 174.30 183.50
quote 0.00 0.00 0.00 0.00 2.10 1,040 quote 0.00 0.00 0.00 184.50 193.50
quote 0.00 0.00 0.00 0.00 1.70 1,050 quote 0.00 0.00 0.00 194.00 203.50
quote 0.00 0.00 0.00 0.00 1.40 1,060 quote 0.00 0.00 0.00 204.20 213.50
quote 0.00 0.00 0.00 0.00 1.15 1,070 quote 0.00 0.00 0.00 214.00 223.50
quote 0.00 0.00 0.00 0.00 0.95 1,080 quote 0.00 0.00 0.00 223.50 233.20
quote 0.00 0.00 0.00 0.00 0.75 1,090 quote 0.00 0.00 0.00 234.00 243.50
quote 0.00 0.00 0.00 0.00 0.65 1,100 quote 0.00 0.00 0.00 243.50 252.90
quote 0.00 0.00 0.00 0.00 0.55 1,110 quote 0.00 0.00 0.00 254.20 263.50
quote 0.00 0.00 0.00 0.00 0.45 1,120 quote 0.00 0.00 0.00 264.00 273.50
quote 0.00 0.00 0.00 0.00 0.40 1,130 quote 0.00 0.00 0.00 273.50 283.40
quote 0.00 0.00 0.00 0.00 0.35 1,140 quote 0.00 0.00 0.00 284.00 293.50
quote 0.00 0.00 0.00 0.00 0.35 1,150 quote 0.00 0.00 0.00 294.00 303.50
quote 0.00 0.00 0.00 0.00 0.35 1,160 quote 0.00 0.00 0.00 304.00 313.50
quote 0.00 0.00 0.00 0.00 0.35 1,170 quote 0.00 0.00 0.00 314.00 323.50
quote 0.00 0.00 0.00 0.00 0.35 1,180 quote 0.00 0.00 0.00 324.00 333.50
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 318.00 0.00 0.00 616.50 625.40 1.00 230.00 quote 0.11 0.00 0.00 0.05 0.35 104.00
quote 0.00 0.00 0.00 606.50 615.30 240.00 quote 0.00 0.00 0.00 0.00 0.35
quote 362.20 0.00 0.00 596.50 605.70 23.00 250.00 quote 0.85 0.00 0.00 0.00 0.35 219.00
quote 0.00 0.00 0.00 586.50 595.50 260.00 quote 1.15 0.00 0.00 0.00 0.35 8.00
quote 235.92 0.00 0.00 576.50 586.00 1.00 270.00 quote 0.20 0.00 0.00 0.00 0.35 14.00
quote 0.00 0.00 0.00 566.50 576.00 280.00 quote 0.65 0.00 0.00 0.00 0.35 42.00
quote 209.00 0.00 0.00 557.50 567.00 4.00 290.00 quote 0.06 0.00 0.00 0.00 0.35 30.00
quote 527.75 0.00 0.00 547.50 557.00 24.00 300.00 quote 1.63 0.00 0.00 0.00 0.35 112.00
quote 197.12 0.00 0.00 537.50 547.00 2.00 310.00 quote 2.70 0.00 0.00 0.00 0.35 33.00
quote 195.10 0.00 0.00 527.50 537.00 2.00 320.00 quote 4.47 0.00 0.00 0.00 0.35 7.00
quote 0.00 0.00 0.00 517.00 526.50 330.00 quote 0.15 0.00 0.00 0.00 0.35 220.00
quote 250.10 0.00 0.00 507.50 517.00 1.00 340.00 quote 4.01 0.00 0.00 0.00 0.35 30.00
quote 340.00 0.00 0.00 497.50 507.00 4.00 350.00 quote 0.20 0.00 0.00 0.00 0.35 445.00
quote 252.51 0.00 0.00 487.50 497.00 11.00 360.00 quote 1.15 0.00 0.00 0.00 0.35 70.00
quote 148.62 0.00 0.00 477.50 487.00 1.00 370.00 quote 0.35 0.00 0.00 0.00 0.35 19.00
quote 280.00 0.00 0.00 466.50 475.80 1.00 380.00 quote 0.36 0.00 0.00 0.00 0.35 244.00
quote 202.62 0.00 0.00 456.50 466.00 7.00 390.00 quote 0.45 0.00 0.00 0.00 0.35 193.00
quote 145.07 0.00 0.00 446.50 456.00 8.00 400.00 quote 0.15 0.00 0.00 0.00 0.35 110.00
quote 83.90 0.00 0.00 436.50 445.30 2.00 410.00 quote 4.26 0.00 0.00 0.00 0.10 55.00
quote 165.00 0.00 0.00 426.50 436.00 7.00 420.00 quote 4.54 0.00 0.00 0.00 0.35 217.00
quote 193.50 0.00 0.00 416.50 426.00 1.00 430.00 quote 0.70 0.00 0.00 0.00 0.35 42.00
quote 188.05 0.00 0.00 406.50 415.30 3.00 440.00 quote 0.75 0.00 0.00 0.00 0.35 48.00
quote 376.00 0.00 0.00 397.00 406.00 60.00 450.00 quote 0.15 0.00 0.00 0.00 0.35 261.00
quote 336.00 0.00 0.00 387.00 396.40 62.00 460.00 quote 0.68 0.00 0.00 0.00 0.40 103.00
quote 331.03 0.00 0.00 376.50 385.50 50.00 470.00 quote 0.20 0.00 0.00 0.00 0.55 43.00
quote 289.30 0.00 0.00 366.50 375.40 34.00 480.00 quote 2.50 0.00 0.00 0.00 0.75 98.00
quote 266.00 0.00 0.00 356.50 365.50 4.00 490.00 quote 1.00 0.00 0.00 0.00 0.95 49.00
quote 338.00 0.00 0.00 347.00 355.80 24.00 500.00 quote 0.25 0.00 0.00 0.20 0.70 126.00
quote 254.77 0.00 0.00 336.50 345.50 3.00 510.00 quote 0.88 0.00 0.00 0.00 1.25 115.00
quote 300.00 0.00 0.00 326.50 335.50 34.00 520.00 quote 1.30 0.00 0.00 0.00 1.35 97.00
quote 250.27 0.00 0.00 317.00 326.00 5.00 530.00 quote 1.20 0.00 0.00 0.00 1.50 68.00
quote 203.50 0.00 0.00 307.00 316.00 17.00 540.00 quote 1.72 0.00 0.00 0.05 1.70 38.00
quote 315.00 0.00 0.00 297.00 306.50 23.00 550.00 quote 1.48 0.00 0.00 0.00 1.90 99.00
quote 276.00 0.00 0.00 287.00 296.40 15.00 560.00 quote 0.80 0.00 0.00 0.00 1.50 92.00
quote 208.41 0.00 0.00 277.00 286.50 55.00 570.00 quote 0.64 0.00 0.00 0.05 1.50 60.00
quote 200.00 0.00 0.00 267.00 275.80 1,056 580.00 quote 1.83 0.00 0.00 0.00 2.70 143.00
quote 243.58 0.00 0.00 257.00 265.80 37.00 590.00 quote 1.40 0.00 0.00 0.00 2.25 71.00
quote 251.17 0.00 3.00 247.50 256.50 103.00 600.00 quote 0.80 0.00 0.00 0.40 1.10 164.00
quote 223.08 0.00 0.00 237.50 246.30 31.00 610.00 quote 6.14 0.00 0.00 0.00 2.25 46.00
quote 227.40 0.00 0.00 227.50 236.20 102.00 620.00 quote 1.40 0.00 0.00 0.00 2.25 54.00
quote 200.50 0.00 0.00 217.50 226.70 28.00 630.00 quote 2.00 0.00 0.00 0.10 4.30 86.00
quote 198.38 0.00 0.00 208.00 216.60 64.00 640.00 quote 1.20 0.00 8.00 1.20 2.10 62.00
quote 147.00 0.00 0.00 198.00 206.80 33.00 650.00 quote 1.50 0.00 2.00 1.00 2.40 40.00
quote 161.20 0.00 0.00 188.50 198.00 45.00 660.00 quote 4.40 0.00 0.00 1.50 4.50 54.00
quote 162.00 0.00 0.00 179.00 188.20 13.00 670.00 quote 4.47 0.00 0.00 0.90 4.90 16.00
quote 154.25 0.00 0.00 169.70 179.00 127.00 680.00 quote 2.60 0.00 0.00 1.20 7.00 15.00
quote 105.00 0.00 0.00 159.50 169.30 4.00 690.00 quote 3.14 0.00 0.00 0.40 5.00 7.00
quote 155.39 0.00 4.00 150.00 159.70 138.00 700.00 quote 3.70 0.00 3.00 0.25 7.40 78.00
quote 132.10 0.00 0.00 140.00 148.40 5.00 710.00 quote 4.00 0.00 1.00 1.90 7.90 8.00
quote 116.29 0.00 0.00 131.00 139.90 65.00 720.00 quote 13.00 0.00 0.00 2.50 5.30 26.00
quote 97.32 0.00 0.00 122.00 130.70 231.00 730.00 quote 8.00 0.00 0.00 4.00 8.80 65.00
quote 110.20 0.00 1.00 113.60 121.50 36.00 740.00 quote 10.61 0.00 0.00 3.60 9.70 41.00
quote 96.48 0.00 5.00 104.50 112.50 127.00 750.00 quote 8.70 0.00 1.00 4.20 8.30 42.00
quote 0.00 0.00 0.00 100.50 108.50 755.00 quote 7.95 0.00 1.00 5.40 11.70 3.00
quote 77.00 0.00 0.00 96.00 104.20 105.00 760.00 quote 12.62 0.00 0.00 6.00 11.00 29.00
quote 0.00 0.00 0.00 92.40 99.80 765.00 quote 22.90 0.00 0.00 7.70 11.00 1.00
quote 82.20 0.00 1.00 88.50 95.70 19.00 770.00 quote 13.20 0.00 3.00 7.60 12.60 22.00
quote 0.00 0.00 0.00 83.80 91.70 775.00 quote 15.00 0.00 0.00 10.50 15.30 13.00
quote 58.45 0.00 0.00 79.50 87.80 45.00 780.00 quote 16.60 0.00 2.00 9.70 15.70 23.00
quote 0.00 0.00 0.00 75.50 83.40 785.00 quote 35.00 0.00 0.00 8.50 15.90 1.00
quote 73.36 0.00 0.00 71.50 79.80 43.00 790.00 quote 32.30 0.00 0.00 12.00 16.20 10.00
quote 33.80 0.00 0.00 67.60 75.80 11.00 795.00 quote 20.40 0.00 0.00 12.30 16.70 1.00
quote 68.66 0.00 23.00 64.00 72.20 215.00 800.00 quote 16.80 0.00 7.00 12.30 19.40 84.00
quote 37.70 0.00 0.00 60.60 69.10 1.00 805.00 quote 21.68 0.00 15.00 14.00 21.20 2.00
quote 44.00 0.00 0.00 56.50 63.80 15.00 810.00 quote 24.50 0.00 2.00 16.30 21.20 2.00
quote 39.10 0.00 0.00 53.00 60.40 3.00 815.00 quote 23.00 0.00 3.00 17.50 22.40 1.00
quote 54.62 0.00 16.00 50.00 58.40 56.00 820.00 quote 26.00 0.00 2.00 19.70 24.20 15.00
quote 33.80 0.00 0.00 46.00 53.70 5.00 825.00 quote 30.20 0.00 1.00 19.50 28.20 6.00
quote 44.39 0.00 2.00 44.00 50.80 20.00 830.00 quote 26.00 0.00 2.00 22.80 27.70 6.00
quote 18.30 0.00 0.00 37.50 44.90 57.00 840.00 quote 42.00 0.00 0.00 26.00 34.50 6.00
quote 35.00 0.00 3.00 32.50 39.80 45.00 850.00 quote 67.50 0.00 0.00 31.20 36.20 4.00
851.67 Current price as of 5/29/2020 04:00:00 PM
quote 31.00 0.00 6.00 26.90 34.20 109.00 860.00 quote 51.30 0.00 0.00 34.90 42.90 2.00
quote 24.55 0.00 20.00 22.00 29.40 4.00 870.00 quote 0.00 0.00 0.00 40.80 48.00
quote 18.10 0.00 1.00 18.90 23.80 36.00 880.00 quote 152.30 0.00 0.00 46.10 52.80 5.00
quote 15.10 0.00 1.00 15.60 20.30 21.00 890.00 quote 0.00 0.00 0.00 52.50 60.00
quote 15.73 0.00 16.00 12.40 17.10 101.00 900.00 quote 89.00 0.00 0.00 59.00 66.80 14.00
quote 11.00 0.00 1.00 9.30 14.80 16.00 910.00 quote 0.00 0.00 0.00 66.80 73.70
quote 7.00 0.00 0.00 6.40 13.10 26.00 920.00 quote 0.00 0.00 0.00 74.00 81.90
quote 5.90 0.00 0.00 5.60 10.10 3.00 930.00 quote 95.40 0.00 1.00 81.50 89.20 2.00
quote 5.50 0.00 0.00 5.10 9.00 11.00 940.00 quote 187.00 0.00 0.00 90.50 98.70 1.00
quote 1.80 0.00 2.00 3.30 6.30 15.00 950.00 quote 0.00 0.00 0.00 98.00 105.70
quote 1.20 0.00 0.00 1.80 7.50 8.00 960.00 quote 115.90 0.00 2.00 108.00 115.90 1.00
quote 3.10 0.00 1.00 0.00 4.30 1.00 970.00 quote 0.00 0.00 0.00 116.00 124.30
quote 2.50 0.00 1.00 0.95 3.00 22.00 980.00 quote 223.00 0.00 0.00 125.50 134.30 3.00
quote 3.20 0.00 0.00 1.00 2.80 2.00 990.00 quote 0.00 0.00 0.00 135.00 144.20
quote 1.55 0.00 20.00 0.35 2.20 106.00 1,000 quote 0.00 0.00 0.00 144.50 153.60
quote 0.94 0.00 0.00 0.10 2.00 4.00 1,010 quote 0.00 0.00 0.00 154.50 163.50
quote 2.56 0.00 0.00 0.00 2.25 6.00 1,020 quote 325.20 0.00 0.00 164.00 173.10
quote 0.10 0.00 0.00 0.05 2.25 1.00 1,030 quote 0.00 0.00 0.00 174.00 183.50
quote 1.92 0.00 0.00 0.00 3.70 14.00 1,040 quote 281.60 0.00 0.00 183.50 193.00 1.00
quote 1.61 0.00 0.00 0.00 2.25 1.00 1,050 quote 0.00 0.00 0.00 193.50 202.70
quote 0.00 0.00 0.00 0.00 2.25 1,060 quote 0.00 0.00 0.00 203.50 212.90
quote 0.00 0.00 0.00 0.00 2.90 1,070 quote 0.00 0.00 0.00 213.50 222.50
quote 1.40 0.00 0.00 0.00 2.45 45.00 1,080 quote 0.00 0.00 0.00 223.00 232.50
quote 0.00 0.00 0.00 0.00 2.05 1,090 quote 0.00 0.00 0.00 233.00 242.30
quote 3.30 0.00 0.00 0.00 1.75 2.00 1,100 quote 0.00 0.00 0.00 243.00 252.50
quote 0.00 0.00 0.00 0.00 1.50 1,110 quote 0.00 0.00 0.00 253.00 262.20
quote 0.30 0.00 0.00 0.00 0.60 81.00 1,120 quote 0.00 0.00 0.00 263.00 272.50
quote 0.00 0.00 0.00 0.00 1.05 1,130 quote 0.00 0.00 0.00 273.00 282.50
quote 0.00 0.00 0.00 0.00 0.90 1,140 quote 0.00 0.00 0.00 283.00 291.60
quote 0.00 0.00 0.00 0.00 0.80 1,150 quote 0.00 0.00 0.00 293.00 301.80
quote 0.00 0.00 0.00 0.00 0.65 1,160 quote 0.00 0.00 0.00 303.00 312.00
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 0.00 467.30 477.00 380.00 quote 0.05 0.00 0.00 0.00 0.35 5.00
quote 0.00 0.00 0.00 462.10 472.00 385.00 quote 0.04 0.00 0.00 0.00 0.35 5.00
quote 0.00 0.00 0.00 457.30 467.00 390.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 452.10 462.00 395.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 447.30 457.00 400.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 442.10 452.00 405.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 437.40 447.00 410.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 432.10 442.00 415.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 427.10 437.00 420.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 422.30 432.00 425.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 417.10 427.00 430.00 quote 0.80 0.00 0.00 0.00 0.65 10.00
quote 0.00 0.00 0.00 412.00 422.00 435.00 quote 0.95 0.00 0.00 0.00 0.75 46.00
quote 0.00 0.00 0.00 407.50 417.00 440.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 402.50 412.00 445.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 397.50 407.00 450.00 quote 0.00 0.00 0.00 0.00 1.10
quote 0.00 0.00 0.00 392.50 402.00 455.00 quote 0.00 0.00 0.00 0.00 1.20
quote 0.00 0.00 0.00 387.50 397.00 460.00 quote 0.00 0.00 0.00 0.00 1.25
quote 0.00 0.00 0.00 382.50 392.00 465.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 377.50 387.00 470.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 372.50 382.00 475.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 367.50 377.00 480.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 363.00 372.50 485.00 quote 0.00 0.00 0.00 0.00 1.60
quote 0.00 0.00 0.00 357.80 367.00 490.00 quote 0.00 0.00 0.00 0.00 1.70
quote 0.00 0.00 0.00 352.60 362.00 495.00 quote 0.00 0.00 0.00 0.00 1.75
quote 0.00 0.00 0.00 347.80 357.50 500.00 quote 0.00 0.00 0.00 0.00 1.85
quote 0.00 0.00 0.00 337.80 347.50 510.00 quote 0.00 0.00 0.00 0.00 2.05
quote 0.00 0.00 0.00 327.60 337.50 520.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 317.50 327.50 530.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 307.90 317.50 540.00 quote 0.00 0.00 0.00 0.00 2.95
quote 0.00 0.00 0.00 297.60 307.50 550.00 quote 0.00 0.00 0.00 0.00 3.30
quote 0.00 0.00 0.00 288.00 297.50 560.00 quote 0.00 0.00 0.00 0.00 3.80
quote 0.00 0.00 0.00 278.30 288.00 570.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 268.00 277.50 580.00 quote 0.00 0.00 0.00 0.00 4.70
quote 0.00 0.00 0.00 258.30 268.00 590.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 248.50 258.50 600.00 quote 5.10 0.00 0.00 0.00 5.00 8.00
quote 0.00 0.00 0.00 239.00 248.50 610.00 quote 2.95 0.00 0.00 0.05 4.90 11.00
quote 0.00 0.00 0.00 229.00 238.50 620.00 quote 3.00 0.00 1.00 0.25 5.00 1.00
quote 0.00 0.00 0.00 219.00 228.90 630.00 quote 2.70 0.00 0.00 0.05 5.70 1.00
quote 199.85 0.00 0.00 209.50 219.00 4.00 640.00 quote 2.72 0.00 0.00 0.00 6.10 1.00
quote 0.00 0.00 0.00 200.00 209.50 650.00 quote 4.68 0.00 0.00 1.15 5.40 3.00
quote 156.64 0.00 0.00 190.00 199.90 1.00 660.00 quote 19.40 0.00 0.00 1.20 4.80 3.00
quote 194.48 0.00 0.00 185.50 195.00 1.00 665.00 quote 0.00 0.00 0.00 0.70 5.10
quote 0.00 0.00 0.00 180.50 190.40 670.00 quote 4.80 0.00 0.00 0.75 4.90 2.00
quote 0.00 0.00 0.00 176.00 185.50 675.00 quote 0.00 0.00 0.00 2.10 5.80
quote 0.00 0.00 0.00 171.50 181.00 680.00 quote 20.95 0.00 0.00 0.30 5.30 4.00
quote 0.00 0.00 0.00 166.50 176.00 685.00 quote 9.70 0.00 0.00 2.60 6.70 35.00
quote 150.00 0.00 0.00 162.00 171.50 1.00 690.00 quote 11.83 0.00 0.00 2.40 5.70 1.00
quote 0.00 0.00 0.00 157.50 166.90 695.00 quote 0.00 0.00 0.00 2.90 6.20
quote 105.22 0.00 0.00 153.00 162.40 3.00 700.00 quote 11.00 0.00 0.00 4.20 7.20 4.00
quote 0.00 0.00 0.00 148.50 158.00 705.00 quote 0.00 0.00 0.00 3.20 9.50
quote 0.00 0.00 0.00 144.00 153.50 710.00 quote 6.75 0.00 1.00 4.60 8.60 1.00
quote 0.00 0.00 0.00 140.30 147.10 715.00 quote 0.00 0.00 0.00 3.00 8.90
quote 0.00 0.00 0.00 135.10 142.50 720.00 quote 0.00 0.00 0.00 4.00 11.10
quote 0.00 0.00 0.00 130.00 139.00 725.00 quote 0.00 0.00 0.00 6.00 10.20
quote 138.48 0.00 0.00 126.60 134.20 1.00 730.00 quote 0.00 0.00 0.00 4.50 11.80
quote 0.00 0.00 0.00 121.80 130.20 735.00 quote 0.00 0.00 0.00 5.40 13.60
quote 84.56 0.00 0.00 117.60 125.20 2.00 740.00 quote 30.74 0.00 0.00 6.20 14.10 1.00
quote 0.00 0.00 0.00 114.40 122.00 745.00 quote 11.99 0.00 10.00 7.80 14.70 35.00
quote 0.00 0.00 0.00 109.80 117.80 750.00 quote 21.00 0.00 0.00 10.50 13.20 6.00
quote 0.00 0.00 0.00 106.00 112.80 755.00 quote 0.00 0.00 0.00 10.70 14.60
quote 0.00 0.00 0.00 101.70 108.80 760.00 quote 12.70 0.00 1.00 10.60 15.30 1.00
quote 0.00 0.00 0.00 97.80 104.80 765.00 quote 16.95 0.00 0.00 10.70 18.60 1.00
quote 92.06 0.00 0.00 93.20 100.20 10.00 770.00 quote 0.00 0.00 0.00 12.30 18.40
quote 85.11 0.00 1.00 88.60 96.60 2.00 775.00 quote 21.50 0.00 0.00 12.60 20.40 1.00
quote 58.50 0.00 0.00 84.50 93.50 2.00 780.00 quote 57.00 0.00 0.00 16.10 21.30 1.00
quote 0.00 0.00 0.00 81.80 88.70 785.00 quote 54.50 0.00 0.00 14.50 22.90 1.00
quote 46.30 0.00 0.00 78.90 85.30 1.00 790.00 quote 22.00 0.00 0.00 18.50 23.50 1.00
quote 69.30 0.00 14.00 73.50 81.40 10.00 795.00 quote 0.00 0.00 0.00 16.70 25.80
quote 50.00 0.00 0.00 70.10 78.80 1.00 800.00 quote 28.00 0.00 0.00 18.40 26.90 3.00
quote 47.30 0.00 0.00 67.90 74.00 56.00 805.00 quote 46.20 0.00 0.00 19.90 27.70 1.00
quote 44.75 0.00 0.00 64.20 70.10 4.00 810.00 quote 0.00 0.00 0.00 20.90 29.70
quote 62.80 0.00 1.00 60.80 66.30 1.00 815.00 quote 39.17 0.00 0.00 23.60 30.40 4.00
quote 54.45 0.00 2.00 56.70 64.70 14.00 820.00 quote 34.50 0.00 2.00 25.00 31.70 6.00
quote 51.57 0.00 2.00 53.00 59.90 2.00 825.00 quote 35.70 0.00 1.00 26.20 35.00 2.00
quote 40.60 0.00 0.00 50.90 57.10 2.00 830.00 quote 61.90 0.00 0.00 30.20 35.70 1.00
quote 41.30 0.00 0.00 47.30 53.70 4.00 835.00 quote 0.00 0.00 0.00 30.80 39.10
quote 26.20 0.00 0.00 45.80 52.30 3.00 840.00 quote 41.60 0.00 1.00 32.00 41.50
quote 39.10 0.00 2.00 41.80 49.60 1.00 845.00 quote 0.00 0.00 0.00 35.00 44.00
quote 37.70 0.00 1.00 40.30 47.20 1.00 850.00 quote 0.00 0.00 0.00 39.10 46.70
851.67 Current price as of 5/29/2020 04:00:00 PM
quote 0.00 0.00 0.00 37.30 43.50 855.00 quote 0.00 0.00 0.00 39.90 48.00
quote 32.70 0.00 1.00 33.60 42.20 5.00 860.00 quote 0.00 0.00 0.00 43.30 50.30
quote 30.20 0.00 1.00 31.50 40.20 20.00 865.00 quote 0.00 0.00 0.00 45.40 53.00
quote 22.40 0.00 0.00 28.90 36.60 1.00 870.00 quote 0.00 0.00 0.00 48.10 55.60
quote 26.77 0.00 1.00 27.50 35.40 1.00 875.00 quote 0.00 0.00 0.00 51.60 58.40
quote 39.25 0.00 0.00 26.40 33.00 1.00 880.00 quote 0.00 0.00 0.00 54.80 60.80
quote 22.70 0.00 1.00 23.90 30.40 885.00 quote 0.00 0.00 0.00 57.80 63.20
quote 23.90 0.00 0.00 21.70 29.30 1.00 890.00 quote 0.00 0.00 0.00 60.80 66.90
quote 19.40 0.00 2.00 19.50 27.40 895.00 quote 0.00 0.00 0.00 62.80 70.20
quote 15.80 0.00 0.00 18.40 24.60 4.00 900.00 quote 0.00 0.00 0.00 66.90 73.90
quote 0.00 0.00 0.00 14.10 22.70 910.00 quote 0.00 0.00 0.00 74.30 81.90
quote 12.40 0.00 4.00 11.20 20.00 2.00 920.00 quote 0.00 0.00 0.00 79.10 88.50
quote 0.00 0.00 0.00 9.80 15.90 930.00 quote 0.00 0.00 0.00 87.60 94.70
quote 8.50 0.00 0.00 8.00 13.00 5.00 940.00 quote 0.00 0.00 0.00 94.10 103.50
quote 5.26 0.00 0.00 7.00 11.60 1.00 950.00 quote 0.00 0.00 0.00 102.50 112.00
quote 0.00 0.00 0.00 4.80 9.00 960.00 quote 0.00 0.00 0.00 111.00 120.30
quote 3.50 0.00 0.00 2.05 10.40 20.00 970.00 quote 0.00 0.00 0.00 119.50 128.80
quote 0.00 0.00 0.00 2.80 6.40 980.00 quote 0.00 0.00 0.00 128.80 138.00
quote 0.00 0.00 0.00 0.45 9.40 990.00 quote 0.00 0.00 0.00 137.50 147.00
quote 3.40 0.00 1.00 1.50 5.60 22.00 1,000 quote 0.00 0.00 0.00 146.50 156.10
quote 0.00 0.00 0.00 0.15 4.50 1,010 quote 0.00 0.00 0.00 156.00 165.50
quote 2.60 0.00 0.00 0.60 4.40 6.00 1,020 quote 0.00 0.00 0.00 165.00 174.80
quote 0.00 0.00 0.00 0.00 4.20 1,030 quote 0.00 0.00 0.00 175.00 184.40
quote 4.00 0.00 0.00 0.00 5.00 1.00 1,040 quote 0.00 0.00 0.00 184.50 194.00
quote 0.00 0.00 0.00 0.00 4.80 1,050 quote 0.00 0.00 0.00 194.00 203.50
quote 0.00 0.00 0.00 0.00 4.70 1,060 quote 0.00 0.00 0.00 204.00 213.50
quote 0.00 0.00 0.00 0.00 4.30 1,070 quote 0.00 0.00 0.00 214.00 223.50
quote 0.01 0.00 0.00 0.00 3.80 3.00 1,080 quote 0.00 0.00 0.00 223.50 233.00
quote 0.00 0.00 0.00 0.00 3.50 1,090 quote 0.00 0.00 0.00 233.50 243.00
quote 0.00 0.00 0.00 0.00 3.40 1,100 quote 0.00 0.00 0.00 243.50 253.00
quote 0.00 0.00 0.00 0.00 2.95 1,110 quote 0.00 0.00 0.00 253.50 263.00
quote 0.00 0.00 0.00 0.00 2.55 1,120 quote 0.00 0.00 0.00 263.50 273.00
quote 0.00 0.00 0.00 0.00 2.20 1,130 quote 0.00 0.00 0.00 273.50 283.00
quote 0.00 0.00 0.00 0.00 1.90 1,140 quote 0.00 0.00 0.00 283.50 293.00
quote 0.00 0.00 0.00 0.00 1.65 1,150 quote 0.00 0.00 0.00 293.00 302.50
quote 0.00 0.00 0.00 0.00 1.45 1,160 quote 0.00 0.00 0.00 303.00 312.50
quote 0.00 0.00 0.00 0.00 1.25 1,170 quote 0.00 0.00 0.00 313.00 322.50
quote 0.00 0.00 0.00 0.00 1.10 1,180 quote 0.00 0.00 0.00 323.00 332.50
quote 0.00 0.00 0.00 0.00 0.95 1,190 quote 0.00 0.00 0.00 333.00 342.50
quote 0.00 0.00 0.00 0.00 0.85 1,200 quote 0.00 0.00 0.00 343.00 352.50
quote 0.00 0.00 0.00 0.00 0.75 1,210 quote 0.00 0.00 0.00 353.00 362.50
quote 0.00 0.00 0.00 0.00 0.65 1,220 quote 0.00 0.00 0.00 363.00 372.50
quote 0.00 0.00 0.00 0.00 0.55 1,230 quote 0.00 0.00 0.00 373.00 382.50
quote 0.00 0.00 0.00 0.00 0.50 1,240 quote 0.00 0.00 0.00 383.00 392.50

July, 2020 Options

Show

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.