Bulletin
Investor Alert

New York Markets Close in:

MercadoLibre Inc.

NAS: MELI

GO
/marketstate/country/us

Countdown to close

 --Real time quotes

Jul 14, 2020, 3:07 p.m.

/zigman2/quotes/200678442/composite

$

962.40

Change

-19.57 -1.99%

Volume

Volume 465,735

Real time quotes

/zigman2/quotes/200678442/composite

Previous close

$ 981.97

$ 962.40

Change

-19.57 -1.99%

Day low

Day high

$950.41

$1,000

Open

52 week low

52 week high

$422.22

$1,125

Open

OPTION CHAIN FOR MERCADOLIBRE INC.

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 570.70 579.40 390.00 quote 0.47 0.00 0.00 0.00 4.30 1.00
quote 444.01 0.00 0.00 560.70 569.50 1.00 400.00 quote 0.10 0.00 0.00 0.00 8.50 4.00
quote 0.00 0.00 0.00 550.70 559.50 410.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 540.50 549.80 420.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 530.50 539.80 430.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 520.70 529.50 440.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 510.70 519.50 450.00 quote 0.10 0.00 0.00 0.00 0.20 10.00
quote 0.00 0.00 0.00 500.50 509.80 460.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 490.70 499.50 470.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 480.70 489.50 480.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 470.70 479.50 490.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 460.50 469.80 500.00 quote 3.00 0.00 0.00 0.00 9.70 8.00
quote 0.00 0.00 0.00 450.70 459.40 510.00 quote 0.60 0.00 1.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 440.70 449.40 520.00 quote 1.20 0.00 0.00 0.00 5.00 11.00
quote 0.00 0.00 0.00 430.50 439.80 530.00 quote 1.52 0.00 0.00 0.00 0.20 88.00
quote 0.00 0.00 0.00 421.00 429.80 540.00 quote 0.85 0.00 1.00 0.00 5.00 16.00
quote 0.00 0.00 0.00 411.00 419.80 550.00 quote 0.40 0.00 1.00 0.00 4.30 19.00
quote 0.00 0.00 0.00 401.00 409.80 560.00 quote 2.40 0.00 0.00 0.00 9.00 12.00
quote 0.00 0.00 0.00 391.00 399.80 570.00 quote 2.16 0.00 0.00 0.00 8.50 11.00
quote 0.00 0.00 0.00 381.00 389.80 580.00 quote 1.52 0.00 0.00 0.00 10.00 13.00
quote 358.85 0.00 0.00 371.00 379.80 2.00 590.00 quote 1.13 0.00 0.00 0.00 10.00 7.00
quote 222.50 0.00 0.00 361.00 369.80 2.00 600.00 quote 0.20 0.05 3.00 0.00 0.20 16.00
quote 405.00 0.00 1.00 351.00 359.80 1.00 610.00 quote 1.50 0.00 0.00 0.00 10.00 6.00
quote 351.70 -6.30 2.00 341.00 349.80 1.00 620.00 quote 0.04 -0.46 1.00 0.00 4.30 31.00
quote 242.00 0.00 0.00 331.00 339.80 1.00 630.00 quote 1.90 0.00 0.00 0.00 10.00 7.00
quote 383.00 155.00 1.00 321.00 329.80 2.00 640.00 quote 4.20 0.00 0.00 0.00 4.40 4.00
quote 238.00 0.00 0.00 311.00 319.80 1.00 650.00 quote 0.05 0.00 0.00 0.00 4.40 10.00
quote 299.27 0.00 0.00 301.00 309.50 2.00 660.00 quote 10.57 0.00 0.00 0.00 4.40 7.00
quote 270.00 0.00 0.00 291.00 299.50 1.00 670.00 quote 3.90 0.00 0.00 0.00 8.70 2.00
quote 0.00 0.00 0.00 281.00 289.80 680.00 quote 2.00 0.00 0.00 0.00 4.40 24.00
quote 308.00 0.00 0.00 271.00 279.80 6.00 690.00 quote 5.60 0.00 0.00 0.00 8.70 10.00
quote 303.25 0.00 0.00 261.00 269.80 2.00 700.00 quote 1.00 0.36 6.00 0.00 4.40 32.00
quote 0.00 0.00 0.00 251.00 259.80 710.00 quote 1.45 0.65 5.00 0.00 4.40 26.00
quote 266.00 0.00 0.00 241.00 249.50 1.00 720.00 quote 1.35 0.85 15.00 0.00 4.50 23.00
quote 262.10 0.00 0.00 231.00 239.80 2.00 730.00 quote 0.70 -2.30 8.00 0.00 2.00 29.00
quote 210.97 0.00 0.00 221.00 229.50 4.00 740.00 quote 0.46 0.26 9.00 0.00 4.50 6.00
quote 264.77 0.00 0.00 211.10 219.80 5.00 750.00 quote 1.00 0.50 12.00 0.00 4.50 198.00
quote 0.00 0.00 0.00 201.00 209.80 760.00 quote 3.00 0.00 0.00 0.00 4.50 8.00
quote 91.81 0.00 0.00 191.00 199.80 3.00 770.00 quote 0.65 -0.95 1.00 0.00 4.50 12.00
quote 166.75 0.00 0.00 181.00 190.00 58.00 780.00 quote 1.50 0.00 0.00 0.00 4.60 144.00
quote 206.00 0.00 0.00 171.00 180.10 6.00 790.00 quote 1.05 0.00 2.00 0.00 4.60 20.00
quote 214.92 0.00 0.00 161.10 169.80 13.00 800.00 quote 0.40 -0.27 50.00 0.00 1.75 149.00
quote 92.50 0.00 0.00 151.10 160.00 6.00 810.00 quote 5.00 0.00 0.00 0.00 4.60 14.00
quote 145.00 0.00 0.00 141.10 150.40 16.00 820.00 quote 2.22 0.00 0.00 0.00 4.60 23.00
quote 138.25 -42.45 1.00 131.50 141.00 12.00 830.00 quote 0.90 0.25 1.00 0.00 4.60 231.00
quote 207.00 34.81 1.00 121.60 131.50 9.00 840.00 quote 0.81 0.00 10.00 0.00 4.80 27.00
quote 142.79 0.00 0.00 111.60 121.50 28.00 850.00 quote 2.17 0.92 2.00 0.00 5.00 47.00
quote 184.88 32.09 10.00 102.00 111.10 29.00 860.00 quote 3.50 0.00 0.00 0.15 4.00 28.00
quote 175.00 62.00 14.00 92.30 101.00 24.00 870.00 quote 4.40 2.28 1.00 1.25 2.70 182.00
quote 174.56 20.11 2.00 82.60 91.60 15.00 880.00 quote 2.28 0.78 1.00 1.10 4.20 12.00
quote 145.05 0.00 0.00 73.50 82.10 10.00 890.00 quote 4.26 3.35 112.00 1.95 5.20 125.00
quote 75.13 -17.13 1.00 64.60 72.90 34.00 900.00 quote 6.00 3.05 54.00 1.75 6.60 94.00
quote 66.05 -39.20 1.00 55.60 64.00 9.00 910.00 quote 11.00 9.60 3.00 3.50 6.90 20.00
quote 54.00 -70.50 2.00 47.50 55.70 15.00 920.00 quote 5.00 2.54 1.00 3.50 10.50 62.00
quote 0.00 0.00 0.00 44.80 52.00 925.00 quote 8.00 1.45 4.00 4.70 10.80 46.00
quote 40.00 -44.93 1.00 40.30 48.10 6.00 930.00 quote 9.00 5.44 3.00 6.70 11.30 34.00
quote 42.50 0.00 1.00 37.40 43.80 935.00 quote 8.50 0.40 10.00 7.00 12.50 25.00
quote 39.50 -36.70 3.00 33.70 41.00 22.00 940.00 quote 10.60 8.05 2.00 8.80 14.10 54.00
quote 73.76 0.00 0.00 30.50 37.00 4.00 945.00 quote 12.20 2.60 2.00 9.50 15.30 78.00
quote 26.80 -22.62 20.00 26.70 34.20 22.00 950.00 quote 14.35 4.85 19.00 13.60 17.80 72.00
quote 35.00 -33.10 2.00 23.40 30.30 10.00 955.00 quote 22.00 17.00 2.00 13.00 19.50 18.00
quote 30.00 -12.36 2.00 21.30 29.40 7.00 960.00 quote 22.26 15.81 110.00 15.90 22.20 118.00
962.40 Current price as of 7/14/2020 03:07:02 PM
quote 21.10 -39.07 1.00 17.50 25.40 44.00 965.00 quote 27.40 17.40 5.00 16.70 25.10 2.00
quote 22.00 -68.68 7.00 14.70 22.60 50.00 970.00 quote 22.33 13.33 26.00 19.30 27.10 31.00
quote 26.50 -30.60 16.00 12.40 20.20 2.00 975.00 quote 24.87 7.37 5.00 21.70 29.70 15.00
quote 15.00 -11.70 70.00 11.10 18.30 55.00 980.00 quote 29.57 12.28 3.00 26.20 33.30 35.00
quote 13.50 -33.50 4.00 8.90 16.60 3.00 985.00 quote 11.00 -3.94 11.00 27.60 35.00 35.00
quote 11.30 -55.99 5.00 7.90 15.80 50.00 990.00 quote 41.65 20.98 10.00 31.50 38.80 51.00
quote 10.86 -31.44 30.00 6.50 14.30 4.00 995.00 quote 22.74 10.35 5.00 35.20 43.20 6.00
quote 8.80 -27.70 56.00 6.90 13.00 76.00 1,000 quote 49.73 34.73 15.00 38.70 46.10 33.00
quote 10.00 -45.70 1.00 4.80 12.20 4.00 1,005 quote 46.13 27.13 1.00 42.80 50.40 14.00
quote 8.50 -12.20 86.00 2.90 10.60 125.00 1,010 quote 50.13 19.28 3.00 46.60 54.60 27.00
quote 11.29 -42.71 1.00 4.00 9.20 28.00 1,015 quote 23.65 -1.65 1.00 50.50 59.50 7.00
quote 6.00 -11.00 5.00 5.00 9.60 49.00 1,020 quote 58.18 41.58 1.00 55.00 64.00 39.00
quote 23.90 -2.90 11.00 4.00 8.20 12.00 1,025 quote 61.00 14.20 3.00 59.50 68.50 5.00
quote 7.00 -14.54 4.00 1.40 6.90 14.00 1,030 quote 65.00 28.50 6.00 64.40 72.80 9.00
quote 10.00 -14.20 20.00 2.35 8.10 12.00 1,035 quote 74.00 47.70 1.00 68.70 77.50 3.00
quote 5.56 -4.44 3.00 1.60 5.90 28.00 1,040 quote 77.00 48.32 2.00 73.20 82.00 16.00
quote 2.00 -3.00 19.00 0.25 3.80 58.00 1,050 quote 40.00 0.63 26.00 82.40 91.40 24.00
quote 4.23 -4.77 4.00 0.25 6.00 36.00 1,060 quote 80.00 36.50 1.00 91.70 101.00 2.00
quote 2.00 -4.30 10.00 0.85 5.60 33.00 1,070 quote 102.10 71.20 1.00 101.30 110.50 7.00
quote 2.50 -0.40 128.00 1.00 5.40 453.00 1,080 quote 75.80 -32.10 1.00 111.00 120.50 1.00
quote 1.00 -8.60 1.00 0.05 5.30 6.00 1,090 quote 0.00 0.00 0.00 120.80 129.90
quote 0.80 -1.20 58.00 0.80 2.00 204.00 1,100 quote 51.48 0.00 6.00 130.50 140.00 6.00
quote 1.50 -2.39 17.00 0.40 1.40 15.00 1,110 quote 0.00 0.00 0.00 140.50 149.90
quote 5.00 2.80 2.00 0.00 4.50 8.00 1,120 quote 0.00 0.00 0.00 150.50 159.30
quote 2.50 1.50 2.00 0.05 2.00 35.00 1,130 quote 0.00 0.00 0.00 160.00 169.40
quote 0.50 -1.60 1.00 0.00 4.80 77.00 1,140 quote 0.00 0.00 0.00 170.00 179.40
quote 0.90 -1.40 5.00 0.05 4.70 9.00 1,150 quote 0.00 0.00 0.00 180.00 189.30
quote 1.50 0.20 1.00 0.00 4.60 119.00 1,160 quote 0.00 0.00 0.00 189.90 199.10
quote 0.71 -0.24 13.00 0.00 3.60 264.00 1,170 quote 0.00 0.00 0.00 199.80 209.00
quote 1.00 0.30 1.00 0.00 0.80 138.00 1,180 quote 0.00 0.00 0.00 209.80 219.10
quote 1.63 0.00 0.00 0.00 8.80 110.00 1,190 quote 0.00 0.00 0.00 219.80 229.20
quote 2.00 1.30 2.00 0.00 4.00 81.00 1,200 quote 0.00 0.00 0.00 229.50 239.20
quote 1.65 0.00 0.00 0.00 8.70 30.00 1,210 quote 0.00 0.00 0.00 239.50 249.00
quote 2.20 1.15 1.00 0.00 4.40 4.00 1,220 quote 0.00 0.00 0.00 249.50 259.00
quote 0.00 0.00 0.00 0.00 4.40 1,230 quote 0.00 0.00 0.00 259.50 268.80
quote 2.25 0.00 1.00 0.00 4.40 1.00 1,240 quote 186.00 0.00 1.00 269.50 278.70 1.00
quote 1.50 0.90 1.00 0.00 4.30 2.00 1,250 quote 0.00 0.00 0.00 279.50 289.10
quote 0.00 0.00 0.00 0.00 4.30 1,260 quote 0.00 0.00 0.00 289.60 298.80
quote 0.00 0.00 0.00 0.00 4.30 1,270 quote 0.00 0.00 0.00 299.60 308.80
quote 0.45 0.00 0.00 0.00 4.30 1.00 1,280 quote 0.00 0.00 0.00 309.60 318.80
quote 0.00 0.00 0.00 0.00 4.30 1,290 quote 0.00 0.00 0.00 319.60 328.90
quote 0.35 0.00 1.00 0.00 4.30 1,300 quote 0.00 0.00 0.00 329.60 338.90
quote 0.30 0.00 1.00 0.00 4.30 1,310 quote 0.00 0.00 0.00 340.10 348.90
quote 0.00 0.00 0.00 0.00 9.60 1,320 quote 0.00 0.00 0.00 350.10 358.90
quote 0.00 0.00 0.00 0.00 4.30 1,330 quote 0.00 0.00 0.00 360.10 368.70
quote 0.00 0.00 0.00 0.00 4.30 1,340 quote 0.00 0.00 0.00 370.10 379.00
quote 0.15 -0.65 1.00 0.00 4.30 1.00 1,350 quote 0.00 0.00 0.00 380.10 389.00
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 531.50 540.00 430.00 quote 0.00 0.00 0.00 0.00 9.80
quote 0.00 0.00 0.00 526.50 535.00 435.00 quote 0.00 0.00 0.00 0.00 10.00
quote 0.00 0.00 0.00 521.70 530.00 440.00 quote 0.00 0.00 0.00 0.00 7.60
quote 0.00 0.00 0.00 516.60 525.00 445.00 quote 0.00 0.00 0.00 0.00 7.60
quote 0.00 0.00 0.00 511.70 520.00 450.00 quote 0.00 0.00 0.00 0.00 7.60
quote 0.00 0.00 0.00 506.50 515.00 455.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 501.60 510.00 460.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 496.60 505.00 465.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 491.60 500.00 470.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 486.60 495.00 475.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 481.40 490.00 480.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 476.70 485.00 485.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 471.50 480.30 490.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 466.50 475.00 495.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 461.40 470.00 500.00 quote 3.05 0.00 0.00 0.00 5.00 8.00
quote 0.00 0.00 0.00 451.60 460.00 510.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 441.70 450.00 520.00 quote 2.35 0.00 0.00 0.00 5.00 10.00
quote 0.00 0.00 0.00 431.70 440.00 530.00 quote 2.36 0.00 0.00 0.00 5.00 8.00
quote 0.00 0.00 0.00 421.60 430.00 540.00 quote 3.09 0.00 0.00 0.00 5.00 15.00
quote 0.00 0.00 0.00 411.60 420.00 550.00 quote 2.45 0.00 0.00 0.00 8.40 9.00
quote 0.00 0.00 0.00 401.60 410.00 560.00 quote 2.50 0.00 0.00 0.00 1.90 11.00
quote 0.00 0.00 0.00 391.60 400.00 570.00 quote 2.26 0.00 0.00 0.00 2.20 10.00
quote 0.00 0.00 0.00 381.70 390.00 580.00 quote 1.67 0.00 0.00 0.00 2.10 13.00
quote 0.00 0.00 0.00 371.50 380.00 590.00 quote 1.33 0.00 0.00 0.00 3.80 7.00
quote 0.00 0.00 0.00 361.70 370.00 600.00 quote 2.02 0.00 0.00 0.00 4.80 11.00
quote 0.00 0.00 0.00 351.50 360.00 610.00 quote 1.79 0.00 0.00 0.00 5.70 4.00
quote 0.00 0.00 0.00 341.50 350.00 620.00 quote 1.87 0.00 0.00 0.00 6.70 7.00
quote 0.00 0.00 0.00 331.50 340.00 630.00 quote 0.00 0.00 0.00 0.00 7.40
quote 0.00 0.00 0.00 321.50 330.20 640.00 quote 1.55 0.00 0.00 0.00 7.80 16.00
quote 0.00 0.00 0.00 311.50 319.90 650.00 quote 0.00 0.00 0.00 0.00 8.40
quote 0.00 0.00 0.00 301.60 309.90 660.00 quote 0.00 0.00 0.00 0.00 8.50
quote 0.00 0.00 0.00 291.50 299.90 670.00 quote 4.10 0.00 0.00 0.00 8.50 6.00
quote 0.00 0.00 0.00 281.40 289.90 680.00 quote 1.55 0.00 8.00 0.00 4.20 18.00
quote 0.00 0.00 0.00 271.30 279.80 690.00 quote 0.00 0.00 0.00 0.00 8.50
quote 0.00 0.00 0.00 261.60 269.90 700.00 quote 0.90 -6.10 1.00 0.00 4.20 1.00
quote 159.20 0.00 0.00 251.30 259.80 1.00 710.00 quote 0.00 0.00 0.00 0.00 8.50
quote 0.00 0.00 0.00 241.50 249.90 720.00 quote 0.00 0.00 0.00 0.00 8.50
quote 200.08 0.00 0.00 231.50 239.90 1.00 730.00 quote 0.00 0.00 0.00 0.00 8.50
quote 0.00 0.00 0.00 221.20 230.00 740.00 quote 0.00 0.00 0.00 0.00 8.50
quote 0.00 0.00 0.00 211.70 220.00 750.00 quote 0.90 -9.68 4.00 0.00 4.30 5.00
quote 0.00 0.00 0.00 201.60 210.00 760.00 quote 9.02 0.00 0.00 0.00 8.60 1.00
quote 0.00 0.00 0.00 191.50 201.50 770.00 quote 1.00 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 181.90 190.20 780.00 quote 8.67 0.00 0.00 0.00 8.60 1.00
quote 0.00 0.00 0.00 176.50 186.50 785.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 172.00 182.00 790.00 quote 3.92 0.00 0.00 0.00 8.70 1.00
quote 0.00 0.00 0.00 167.00 177.00 795.00 quote 0.75 -13.05 1.00 0.00 4.50 1.00
quote 0.00 0.00 0.00 162.10 170.50 800.00 quote 0.90 -1.70 6.00 0.00 4.60 10.00
quote 0.00 0.00 0.00 157.00 165.60 805.00 quote 3.50 0.00 0.00 0.05 4.40 10.00
quote 0.00 0.00 0.00 152.00 160.80 810.00 quote 0.00 0.00 0.00 0.00 4.70
quote 0.00 0.00 0.00 147.40 156.00 815.00 quote 1.80 0.00 0.00 0.15 3.90 2.00
quote 0.00 0.00 0.00 142.50 151.20 820.00 quote 0.80 0.00 2.00 0.15 4.90 2.00
quote 0.00 0.00 0.00 137.70 146.40 825.00 quote 0.00 0.00 0.00 1.30 5.40
quote 134.20 0.00 0.00 133.00 141.70 1.00 830.00 quote 5.84 0.00 0.00 0.75 3.40 1.00
quote 135.76 0.00 0.00 128.50 137.20 1.00 835.00 quote 44.70 0.00 0.00 2.00 3.40
quote 112.00 0.00 0.00 123.60 132.70 2.00 840.00 quote 43.40 0.00 0.00 0.90 4.70 2.00
quote 0.00 0.00 0.00 119.20 127.60 845.00 quote 43.30 0.00 0.00 1.00 4.10 15.00
quote 0.00 0.00 0.00 114.50 123.00 850.00 quote 3.25 0.00 0.00 1.70 5.30 3.00
quote 105.60 0.00 0.00 110.20 118.40 5.00 855.00 quote 0.00 0.00 0.00 1.40 7.60
quote 102.30 0.00 0.00 105.40 114.00 7.00 860.00 quote 0.00 0.00 0.00 1.80 6.70
quote 74.50 0.00 0.00 101.30 109.70 1.00 865.00 quote 0.00 0.00 0.00 2.70 6.00
quote 0.00 0.00 0.00 96.50 104.90 870.00 quote 2.50 0.00 1.00 3.70 6.80 2.00
quote 100.00 0.00 0.00 92.00 101.10 5.00 875.00 quote 5.25 0.00 0.00 3.20 8.60 2.00
quote 94.00 0.00 0.00 88.10 95.90 2.00 880.00 quote 1.75 -10.93 3.00 4.30 9.80 5.00
quote 65.40 0.00 0.00 83.70 92.20 1.00 885.00 quote 0.00 0.00 0.00 6.10 10.80
quote 79.75 0.00 0.00 79.70 88.00 2.00 890.00 quote 14.35 0.00 0.00 6.20 10.80 3.00
quote 0.00 0.00 0.00 75.80 83.90 895.00 quote 67.60 0.00 0.00 5.60 11.80 1.00
quote 153.95 67.83 3.00 72.00 79.90 3.00 900.00 quote 7.00 1.00 1.00 8.80 11.40 16.00
quote 110.00 0.00 0.00 68.20 75.60 3.00 905.00 quote 4.10 0.00 5.00 8.90 13.20 5.00
quote 121.69 0.00 20.00 63.90 71.70 40.00 910.00 quote 20.00 0.00 0.00 9.30 15.90 10.00
quote 83.70 0.00 0.00 60.20 67.90 1.00 915.00 quote 5.80 0.00 2.00 11.50 15.60 2.00
quote 38.90 0.00 0.00 56.90 64.30 1.00 920.00 quote 15.40 10.45 3.00 12.50 17.20 16.00
quote 62.40 -7.80 5.00 52.90 60.70 1.00 925.00 quote 16.90 0.05 1.00 14.00 20.10 4.00
quote 58.90 -4.22 5.00 49.90 57.20 2.00 930.00 quote 7.60 0.00 3.00 14.80 19.80 5.00
quote 48.80 -16.50 2.00 46.20 53.60 2.00 935.00 quote 5.34 -2.86 1.00 16.80 21.60 2.00
quote 44.90 -33.45 1.00 43.50 50.40 2.00 940.00 quote 20.75 0.00 3.00 18.20 23.10
quote 0.00 0.00 0.00 40.60 47.40 945.00 quote 12.52 3.02 3.00 20.00 26.20 6.00
quote 45.00 -11.26 3.00 36.00 44.00 3.00 950.00 quote 34.25 20.58 1.00 22.10 27.80 8.00
quote 71.50 0.00 0.00 33.90 41.60 1.00 955.00 quote 25.67 15.74 1.00 22.70 30.20 2.00
quote 35.00 -46.00 1.00 30.60 39.10 105.00 960.00 quote 33.60 18.60 5.00 26.40 30.70 1.00
962.40 Current price as of 7/14/2020 03:07:02 PM
quote 34.50 0.00 1.00 29.30 36.50 965.00 quote 34.27 0.00 2.00 27.70 35.90
quote 32.00 -15.50 9.00 27.80 33.60 15.00 970.00 quote 38.80 23.30 2.00 31.70 37.60 7.00
quote 34.90 0.00 2.00 25.50 31.80 975.00 quote 22.42 0.00 1.00 33.70 41.50 1.00
quote 25.00 -36.82 5.00 23.80 29.80 19.00 980.00 quote 20.00 2.00 2.00 37.30 42.30 2.00
quote 38.50 0.00 0.00 21.50 27.40 1.00 985.00 quote 31.00 0.00 1.00 39.30 46.50 1.00
quote 25.00 -28.00 60.00 18.20 25.60 5.00 990.00 quote 33.50 0.50 4.00 42.70 49.80 11.00
quote 18.80 -31.75 11.00 17.00 24.00 6.00 995.00 quote 17.66 0.00 31.00 45.60 52.80 31.00
quote 20.00 -48.45 35.00 15.40 21.60 23.00 1,000 quote 48.00 19.59 12.00 49.40 57.00 43.00
quote 29.00 -15.76 7.00 13.50 20.60 5.00 1,005 quote 32.58 0.00 5.00 52.50 60.50 5.00
quote 18.35 -21.65 1.00 12.10 18.50 25.00 1,010 quote 34.93 -6.02 4.00 56.20 63.60 4.00
quote 34.47 -11.58 6.00 11.60 18.10 5.00 1,015 quote 27.20 -4.20 4.00 59.80 68.00 7.00
quote 54.47 10.25 2.00 11.60 15.50 29.00 1,020 quote 0.00 0.00 0.00 62.20 71.20
quote 38.67 0.00 35.00 9.00 15.90 27.00 1,025 quote 39.70 0.00 2.00 67.30 73.90 1.00
quote 13.41 -11.79 3.00 8.20 14.40 5.00 1,030 quote 34.94 -1.26 2.00 71.50 79.30 4.00
quote 15.00 -21.00 4.00 7.50 13.20 6.00 1,035 quote 37.44 -3.66 5.00 75.20 81.60 7.00
quote 8.60 -38.43 38.00 5.50 11.60 27.00 1,040 quote 42.50 0.00 4.00 78.20 87.90 2.00
quote 8.20 -33.53 3.00 4.30 11.70 18.00 1,045 quote 0.00 0.00 0.00 83.00 91.40
quote 9.00 -11.00 31.00 4.90 9.70 28.00 1,050 quote 33.20 0.00 2.00 87.70 96.20 2.00
quote 5.40 -27.60 1.00 2.80 8.10 5.00 1,055 quote 0.00 0.00 0.00 92.00 100.50
quote 8.58 -19.98 2.00 4.90 7.80 6.00 1,060 quote 45.43 0.00 1.00 95.60 105.00 1.00
quote 5.40 -15.40 2.00 4.10 8.70 7.00 1,065 quote 40.00 -30.50 1.00 100.10 110.00 1.00
quote 13.70 -6.80 1.00 1.95 8.40 2.00 1,070 quote 0.00 0.00 0.00 105.40 113.50
quote 0.00 0.00 0.00 3.20 5.90 1,075 quote 105.00 0.00 1.00 109.90 118.50
quote 5.60 -16.79 1.00 1.30 6.70 4.00 1,080 quote 0.00 0.00 0.00 114.70 123.00
quote 4.52 -3.98 1.00 0.20 7.30 3.00 1,090 quote 0.00 0.00 0.00 123.80 132.30
quote 3.50 -0.36 4.00 1.45 6.20 27.00 1,100 quote 96.95 0.00 0.00 133.20 141.90 6.00
quote 4.20 -0.70 2.00 0.90 6.10 6.00 1,110 quote 0.00 0.00 0.00 142.70 151.30
quote 3.00 -3.90 3.00 1.75 2.80 12.00 1,120 quote 0.00 0.00 0.00 152.30 160.60
quote 5.20 -2.51 4.00 0.25 4.90 435.00 1,130 quote 0.00 0.00 0.00 161.90 170.50
quote 7.10 0.60 3.00 0.00 5.50 43.00 1,140 quote 0.00 0.00 0.00 171.70 180.10
quote 4.90 0.00 10.00 0.55 5.30 11.00 1,150 quote 0.00 0.00 0.00 181.00 190.50
quote 2.67 -2.33 1.00 0.00 5.10 122.00 1,160 quote 0.00 0.00 0.00 191.20 200.10
quote 1.90 -3.10 2.00 0.05 4.90 115.00 1,170 quote 0.00 0.00 0.00 200.80 209.60
quote 1.70 0.00 0.00 0.00 6.60 110.00 1,180 quote 0.00 0.00 0.00 210.50 220.40
quote 4.90 1.70 8.00 0.00 4.70 117.00 1,190 quote 0.00 0.00 0.00 220.80 229.50
quote 2.45 -2.15 2.00 0.00 4.60 77.00 1,200 quote 0.00 0.00 0.00 230.70 239.30
quote 2.10 0.40 2.00 0.00 4.60 32.00 1,210 quote 0.00 0.00 0.00 240.70 249.20
quote 0.00 0.00 0.00 0.00 4.40 1,220 quote 0.00 0.00 0.00 250.60 259.10
quote 0.00 0.00 0.00 0.00 4.00 1,230 quote 0.00 0.00 0.00 260.50 269.00
quote 0.00 0.00 0.00 0.00 8.70 1,240 quote 0.00 0.00 0.00 270.20 279.10
quote 0.00 0.00 0.00 0.00 8.70 1,250 quote 0.00 0.00 0.00 280.40 289.00
quote 0.00 0.00 0.00 0.00 8.70 1,260 quote 0.00 0.00 0.00 290.40 298.90
quote 0.00 0.00 0.00 0.00 10.00 1,270 quote 0.00 0.00 0.00 300.40 308.90
quote 1.05 0.00 4.00 0.00 4.30 4.00 1,280 quote 0.00 0.00 0.00 310.10 318.90
quote 0.00 0.00 0.00 0.00 6.00 1,290 quote 0.00 0.00 0.00 320.40 328.90
quote 0.90 -0.10 1.00 0.00 2.00 3.00 1,300 quote 0.00 0.00 0.00 330.40 338.90
quote 0.00 0.00 0.00 0.00 3.90 1,310 quote 0.00 0.00 0.00 340.40 348.90
quote 0.00 0.00 0.00 0.00 3.70 1,320 quote 0.00 0.00 0.00 350.30 358.80
quote 0.00 0.00 0.00 0.00 5.00 1,330 quote 0.00 0.00 0.00 360.30 369.10
quote 0.00 0.00 0.00 0.00 3.50 1,340 quote 0.00 0.00 0.00 370.30 379.10
quote 0.00 0.00 0.00 0.00 3.40 1,350 quote 296.10 0.00 1.00 380.30 388.90 1.00
quote 0.00 0.00 0.00 0.00 3.20 1,360 quote 0.00 0.00 0.00 390.30 398.90
quote 0.00 0.00 0.00 0.00 3.10 1,370 quote 0.00 0.00 0.00 400.30 408.90
quote 2.35 0.00 1.00 0.00 3.00 1.00 1,380 quote 0.00 0.00 0.00 410.10 419.10
quote 0.00 0.00 0.00 0.00 4.30 1,390 quote 0.00 0.00 0.00 420.10 429.10
quote 0.45 0.00 0.00 0.00 4.30 2.00 1,400 quote 0.00 0.00 0.00 430.30 438.90
quote 0.00 0.00 0.00 0.00 4.30 1,410 quote 400.20 0.00 0.00 440.10 449.10 1.00
quote 0.00 0.00 0.00 0.00 4.30 1,420 quote 0.00 0.00 0.00 450.30 458.90
quote 0.00 0.00 0.00 0.00 4.30 1,430 quote 0.00 0.00 0.00 460.30 469.10
CALLS PUTS
Expires July 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 536.50 0.00 2.00 516.50 525.10 445.00 quote 0.00 0.00 0.00 0.00 10.00
quote 0.00 0.00 0.00 511.50 520.10 450.00 quote 0.00 0.00 0.00 0.00 9.60
quote 0.00 0.00 0.00 506.50 515.10 455.00 quote 0.00 0.00 0.00 0.00 9.60
quote 0.00 0.00 0.00 501.50 510.10 460.00 quote 0.00 0.00 0.00 0.00 10.00
quote 0.00 0.00 0.00 496.80 505.10 465.00 quote 0.00 0.00 0.00 0.00 10.00
quote 0.00 0.00 0.00 491.80 500.10 470.00 quote 0.00 0.00 0.00 0.00 10.00
quote 0.00 0.00 0.00 486.80 495.10 475.00 quote 0.00 0.00 0.00 0.00 10.00
quote 0.00 0.00 0.00 481.60 490.10 480.00 quote 0.00 0.00 0.00 0.00 10.00
quote 0.00 0.00 0.00 476.80 485.10 485.00 quote 0.00 0.00 0.00 0.00 9.70
quote 0.00 0.00 0.00 471.80 480.10 490.00 quote 0.00 0.00 0.00 0.00 9.60
quote 479.50 0.00 1.00 466.80 475.10 495.00 quote 0.00 0.00 0.00 0.00 9.00
quote 0.00 0.00 0.00 461.80 470.10 500.00 quote 0.00 0.00 0.00 0.00 9.00
quote 0.00 0.00 0.00 451.80 460.10 510.00 quote 0.00 0.00 0.00 0.00 9.00
quote 0.00 0.00 0.00 441.80 450.10 520.00 quote 0.00 0.00 0.00 0.00 10.00
quote 0.00 0.00 0.00 431.80 440.10 530.00 quote 0.00 0.00 0.00 0.00 8.70
quote 0.00 0.00 0.00 421.80 430.10 540.00 quote 0.00 0.00 0.00 0.00 8.70
quote 0.00 0.00 0.00 411.50 420.10 550.00 quote 0.00 0.00 0.00 0.00 8.70
quote 0.00 0.00 0.00 401.50 410.10 560.00 quote 0.00 0.00 0.00 0.00 8.70
quote 0.00 0.00 0.00 391.90 400.20 570.00 quote 0.00 0.00 0.00 0.00 8.50
quote 0.00 0.00 0.00 381.60 391.50 580.00 quote 0.00 0.00 0.00 0.00 8.50
quote 0.00 0.00 0.00 371.50 380.20 590.00 quote 2.56 0.00 0.00 0.00 4.30 20.00
quote 0.00 0.00 0.00 361.60 371.50 600.00 quote 0.00 0.00 0.00 0.00 8.60
quote 0.00 0.00 0.00 351.60 360.40 610.00 quote 4.15 0.00 0.00 0.00 8.70 1.00
quote 0.00 0.00 0.00 341.70 350.40 620.00 quote 0.00 0.00 0.00 0.00 8.70
quote 0.00 0.00 0.00 331.80 340.50 630.00 quote 0.00 0.00 0.00 0.00 8.80
quote 0.00 0.00 0.00 321.90 330.60 640.00 quote 2.74 -2.67 1.00 0.00 4.60 1.00
quote 0.00 0.00 0.00 312.50 320.80 650.00 quote 0.00 0.00 0.00 0.00 5.30
quote 0.00 0.00 0.00 302.10 311.00 660.00 quote 0.00 0.00 0.00 0.00 6.40
quote 0.00 0.00 0.00 292.30 301.00 670.00 quote 0.00 0.00 0.00 0.00 5.90
quote 0.00 0.00 0.00 283.10 291.40 680.00 quote 0.00 0.00 0.00 0.00 6.30
quote 0.00 0.00 0.00 273.00 281.70 690.00 quote 0.00 0.00 0.00 0.00 6.70
quote 0.00 0.00 0.00 263.30 272.00 700.00 quote 3.50 -0.09 1.00 0.00 6.00 14.00
quote 0.00 0.00 0.00 253.60 262.30 710.00 quote 0.00 0.00 0.00 0.10 6.50
quote 0.00 0.00 0.00 244.20 253.10 720.00 quote 0.00 0.00 0.00 0.60 7.60
quote 206.00 0.00 0.00 234.60 243.20 1.00 730.00 quote 5.00 0.00 0.00 2.70 5.60 4.00
quote 249.98 0.00 0.00 225.20 233.80 1.00 740.00 quote 5.50 0.00 0.00 1.30 6.00 5.00
quote 288.04 0.00 0.00 216.50 226.50 1.00 750.00 quote 5.40 -0.07 4.00 2.30 6.20 6.00
quote 146.25 0.00 0.00 207.00 215.30 1.00 760.00 quote 5.00 0.00 3.00 2.20 9.50 2.00
quote 231.40 0.00 0.00 198.00 208.00 1.00 770.00 quote 9.75 0.00 0.00 2.75 8.00 75.00
quote 0.00 0.00 0.00 189.10 197.00 780.00 quote 7.15 0.00 0.00 4.50 9.20 2.00
quote 250.43 0.00 1.00 180.50 190.50 4.00 790.00 quote 8.00 0.00 0.00 5.10 11.60 3.00
quote 212.25 0.00 0.00 172.00 181.30 1.00 800.00 quote 9.70 2.05 1.00 7.20 11.70 22.00
quote 0.00 0.00 0.00 163.10 171.30 810.00 quote 10.73 0.00 0.00 9.30 12.80 3.00
quote 0.00 0.00 0.00 158.50 166.60 815.00 quote 12.00 0.00 0.00 8.70 14.30 21.00
quote 223.01 0.00 1.00 154.60 162.80 1.00 820.00 quote 0.00 0.00 0.00 9.90 16.00
quote 0.00 0.00 0.00 150.80 158.60 825.00 quote 12.00 0.00 0.00 11.50 16.90 2.00
quote 0.00 0.00 0.00 146.50 156.00 830.00 quote 0.00 0.00 0.00 11.80 16.60
quote 0.00 0.00 0.00 142.10 150.40 835.00 quote 11.50 0.00 0.00 14.30 17.40 2.00
quote 0.00 0.00 0.00 138.50 146.50 840.00 quote 13.00 -41.30 1.00 13.10 20.00 21.00
quote 0.00 0.00 0.00 134.00 142.60 845.00 quote 22.30 0.00 0.00 14.00 20.10 1.00
quote 0.00 0.00 0.00 131.10 137.80 850.00 quote 12.58 0.00 3.00 15.50 21.20 8.00
quote 0.00 0.00 0.00 127.70 134.60 855.00 quote 17.00 0.00 0.00 15.60 22.20 14.00
quote 0.00 0.00 0.00 123.80 130.20 860.00 quote 30.32 0.00 0.00 17.60 23.00 5.00
quote 0.00 0.00 0.00 118.50 127.10 865.00 quote 17.05 0.00 0.00 17.70 24.80 26.00
quote 135.00 0.00 0.00 115.50 124.90 10.00 870.00 quote 24.50 9.18 2.00 19.70 26.20 7.00
quote 0.00 0.00 0.00 112.10 119.70 875.00 quote 20.47 0.00 0.00 20.20 27.70 2.00
quote 85.70 0.00 0.00 108.60 116.20 5.00 880.00 quote 15.80 -7.36 2.00 22.40 29.10 5.00
quote 75.30 0.00 0.00 104.80 114.30 2.00 885.00 quote 22.54 0.00 0.00 22.60 30.50 17.00
quote 109.86 0.00 0.00 101.20 109.30 5.00 890.00 quote 23.42 0.00 0.00 25.80 32.10 3.00
quote 106.20 -28.21 1.00 98.20 106.00 3.00 895.00 quote 24.22 0.00 0.00 26.50 32.80 4.00
quote 149.93 0.00 0.00 95.00 103.10 28.00 900.00 quote 26.00 -0.25 22.00 29.10 34.20 21.00
quote 65.90 0.00 0.00 92.50 99.30 2.00 905.00 quote 86.40 0.00 0.00 29.80 37.20 2.00
quote 99.00 0.00 0.00 88.20 96.20 3.00 910.00 quote 36.18 5.63 1.00 31.90 38.30 7.00
quote 0.00 0.00 0.00 85.00 92.60 915.00 quote 32.30 0.00 0.00 34.00 40.60 9.00
quote 81.00 0.00 0.00 81.30 90.00 5.00 920.00 quote 44.22 17.12 1.00 35.50 43.30 32.00
quote 78.60 0.00 0.00 79.60 87.30 15.00 925.00 quote 86.10 0.00 0.00 38.00 45.50 19.00
quote 148.96 37.71 1.00 76.00 84.40 5.00 930.00 quote 28.00 -8.42 2.00 39.90 44.90 6.00
quote 83.00 0.00 0.00 73.30 81.50 4.00 935.00 quote 54.50 0.00 0.00 42.20 49.40 2.00
quote 89.50 0.00 0.00 70.90 78.00 2.00 940.00 quote 49.80 7.20 2.00 43.80 50.40 10.00
quote 131.04 36.76 2.00 68.60 75.40 3.00 945.00 quote 40.60 0.00 0.00 46.30 52.90 5.00
quote 72.10 -6.00 1.00 66.20 73.30 2.00 950.00 quote 57.50 0.00 0.00 48.70 56.20 7.00
quote 72.29 0.00 0.00 63.40 70.10 2.00 955.00 quote 53.10 17.71 2.00 51.40 58.10 4.00
quote 120.35 17.35 2.00 60.00 67.50 13.00 960.00 quote 72.28 0.00 0.00 53.60 60.90 6.00
962.40 Current price as of 7/14/2020 03:07:02 PM
quote 62.72 -8.94 1.00 57.40 64.80 5.00 965.00 quote 47.70 4.70 1.00 55.80 63.80 3.00
quote 61.60 -30.40 2.00 56.40 63.00 3.00 970.00 quote 63.30 16.30 3.00 58.50 66.70 3.00
quote 56.40 -32.27 2.00 52.20 60.30 7.00 975.00 quote 50.40 2.08 2.00 61.10 68.90 4.00
quote 59.10 7.60 2.00 51.20 58.50 2.00 980.00 quote 49.93 0.00 0.00 63.90 70.20 1.00
quote 58.00 0.00 0.00 48.90 55.50 3.00 985.00 quote 53.30 0.00 1.00 66.80 73.90 1.00
quote 61.19 -10.21 1.00 45.30 53.70 18.00 990.00 quote 61.20 9.20 5.00 68.50 77.70 6.00
quote 74.00 0.00 0.00 45.10 51.00 7.00 995.00 quote 84.00 0.00 0.00 73.00 80.00 2.00
quote 47.00 -13.00 19.00 43.20 49.60 11.00 1,000 quote 78.10 5.20 4.00 76.00 84.00 9.00
quote 42.30 -31.20 1.00 40.90 47.80 11.00 1,005 quote 54.77 0.00 1.00 78.10 85.30 1.00
quote 68.40 0.00 0.00 39.80 45.50 6.00 1,010 quote 56.52 0.00 7.00 82.00 90.20 7.00
quote 48.20 -14.81 1.00 35.50 43.40 11.00 1,015 quote 0.00 0.00 0.00 84.20 92.50
quote 47.19 -20.81 1.00 34.40 41.80 14.00 1,020 quote 52.12 -25.88 3.00 87.30 96.50 3.00
quote 0.00 0.00 0.00 32.80 40.10 1,025 quote 66.90 -37.90 8.00 91.10 98.70 7.00
quote 83.80 18.70 5.00 31.00 38.50 9.00 1,030 quote 56.46 -10.31 3.00 94.50 103.30 2.00
quote 67.00 0.00 12.00 31.10 37.30 13.00 1,035 quote 71.80 2.93 3.00 98.20 105.60 3.00
quote 75.80 31.50 5.00 28.50 35.80 6.00 1,040 quote 76.70 0.00 2.00 102.00 108.90 2.00
quote 55.00 0.00 0.00 28.70 34.30 1.00 1,045 quote 0.00 0.00 0.00 105.70 112.90
quote 27.00 -13.00 22.00 26.90 33.80 9.00 1,050 quote 100.00 0.00 0.00 109.40 116.10 1.00
quote 41.20 0.00 3.00 23.90 31.70 1.00 1,055 quote 0.00 0.00 0.00 113.00 120.20
quote 24.50 -41.54 4.00 24.20 30.50 2.00 1,060 quote 70.00 0.00 1.00 116.80 124.00 1.00
quote 24.79 -20.01 1.00 24.00 28.80 1.00 1,065 quote 0.00 0.00 0.00 120.80 127.80
quote 23.20 -24.60 3.00 22.20 28.20 11.00 1,070 quote 0.00 0.00 0.00 123.90 132.50
quote 39.12 0.00 0.00 22.00 27.70 1.00 1,075 quote 0.00 0.00 0.00 127.80 137.00
quote 38.35 0.00 0.00 18.30 25.30 9.00 1,080 quote 114.50 0.00 0.00 131.80 140.40 1.00
quote 19.97 -13.84 1.00 18.60 23.10 8.00 1,090 quote 0.00 0.00 0.00 140.40 148.50
quote 19.35 -2.65 4.00 14.60 22.00 46.00 1,100 quote 92.30 -53.54 2.00 148.10 156.70 3.00
quote 28.69 0.00 0.00 14.30 20.10 2.00 1,110 quote 0.00 0.00 0.00 157.00 165.00
quote 43.03 11.03 20.00 11.30 18.60 26.00 1,120 quote 0.00 0.00 0.00 165.00 173.50
quote 37.50 0.00 1.00 12.10 18.10 1.00 1,130 quote 0.00 0.00 0.00 173.60 182.00
quote 27.00 0.00 1.00 11.20 14.80 26.00 1,140 quote 0.00 0.00 0.00 182.50 191.00
quote 33.00 13.54 1.00 9.70 15.50 2.00 1,150 quote 186.10 0.00 0.00 191.30 199.80 1.00
quote 17.78 0.00 0.00 8.50 13.90 1.00 1,160 quote 0.00 0.00 0.00 200.70 209.00
quote 16.17 0.00 0.00 8.50 12.60 1.00 1,170 quote 0.00 0.00 0.00 209.70 217.90
quote 10.50 0.00 0.00 7.30 10.90 23.00 1,180 quote 0.00 0.00 0.00 218.90 226.90
quote 9.00 -7.00 1.00 6.70 11.40 13.00 1,190 quote 0.00 0.00 0.00 228.10 236.50
quote 8.00 2.50 7.00 6.40 8.80 10.00 1,200 quote 0.00 0.00 0.00 237.40 246.00
quote 0.00 0.00 0.00 5.40 9.90 1,210 quote 0.00 0.00 0.00 246.50 255.00
quote 0.00 0.00 0.00 5.00 9.50 1,220 quote 189.12 0.00 10.00 256.00 265.00 10.00
quote 5.00 0.00 0.00 4.30 7.90 3.00 1,230 quote 197.67 0.00 10.00 265.20 274.00 10.00
quote 5.00 -3.05 5.00 2.40 6.10 7.00 1,240 quote 0.00 0.00 0.00 275.10 283.80
quote 4.90 -10.00 2.00 0.85 7.00 3.00 1,250 quote 0.00 0.00 0.00 284.50 293.20
quote 7.90 0.00 0.00 2.60 5.80 3.00 1,260 quote 0.00 0.00 0.00 294.00 302.90
quote 4.46 0.00 0.00 1.45 6.20 2.00 1,270 quote 0.00 0.00 0.00 303.50 313.00
quote 0.00 0.00 0.00 0.25 6.30 1,280 quote 0.00 0.00 0.00 313.40 322.20
quote 0.00 0.00 0.00 0.05 8.20 1,290 quote 0.00 0.00 0.00 323.10 331.90
quote 2.00 -1.70 3.00 0.80 6.10 25.00 1,300 quote 0.00 0.00 0.00 332.90 341.60
quote 0.00 0.00 0.00 0.60 7.50 1,310 quote 0.00 0.00 0.00 342.60 351.30
quote 6.00 0.00 1.00 0.00 6.20 1.00 1,320 quote 0.00 0.00 0.00 352.40 361.10
quote 4.50 0.00 0.00 1.00 6.60 11.00 1,330 quote 0.00 0.00 0.00 362.00 371.50
quote 0.00 0.00 0.00 0.40 4.90 1,340 quote 0.00 0.00 0.00 372.00 381.50
quote 0.00 0.00 0.00 0.05 5.60 1,350 quote 0.00 0.00 0.00 381.80 390.50
quote 0.00 0.00 0.00 0.00 6.10 1,360 quote 0.00 0.00 0.00 391.60 400.20
quote 4.00 0.00 3.00 0.00 5.00 3.00 1,370 quote 0.00 0.00 0.00 401.50 411.00
quote 3.00 0.00 1.00 0.10 5.30 1.00 1,380 quote 0.00 0.00 0.00 411.20 421.00
quote 0.00 0.00 0.00 0.00 5.20 1,390 quote 0.00 0.00 0.00 421.30 429.80
quote 0.00 0.00 0.00 0.00 4.70 1,400 quote 0.00 0.00 0.00 431.20 439.60
quote 0.00 0.00 0.00 0.00 5.00 1,410 quote 0.00 0.00 0.00 440.80 449.60
quote 3.50 0.00 1.00 0.00 4.90 1.00 1,420 quote 0.00 0.00 0.00 451.00 459.70
quote 0.00 0.00 0.00 0.00 4.90 1,430 quote 0.00 0.00 0.00 460.90 469.40
quote 2.51 0.00 50.00 0.00 4.80 1,440 quote 0.00 0.00 0.00 470.30 479.20
quote 0.00 0.00 0.00 0.00 4.70 1,450 quote 476.78 0.00 0.00 480.70 489.30
quote 1.55 0.00 1.00 0.00 4.70 1,460 quote 486.73 0.00 0.00 490.70 499.30
quote 0.00 0.00 0.00 0.00 4.00 1,470 quote 0.00 0.00 0.00 500.70 509.40
quote 1.45 0.00 1.00 0.00 4.60 1,480 quote 0.00 0.00 0.00 510.60 519.40
quote 0.00 0.00 0.00 0.00 4.50 1,490 quote 0.00 0.00 0.00 520.60 529.30
quote 0.00 0.00 0.00 0.00 4.50 1,500 quote 0.00 0.00 0.00 530.50 539.20
quote 0.00 0.00 0.00 0.00 4.70 1,510 quote 0.00 0.00 0.00 540.50 549.30
quote 0.00 0.00 0.00 0.00 4.70 1,520 quote 0.00 0.00 0.00 550.50 559.00

August, 2020 Options

Show

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.