Bulletin
Investor Alert

Netflix Inc.

NAS: NFLX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 2, 2020, 7:59 p.m.

/zigman2/quotes/202353025/composite

$

477.11

Change

+0.22 +0.05%

Volume

Volume 57,181

Quotes are delayed by 20 min

/zigman2/quotes/202353025/composite

Previous close

$ 485.64

$ 476.89

Change

-8.75 -1.80%

Day low

Day high

$475.53

$492.28

Open

52 week low

52 week high

$252.28

$492.28

Open

OPTION CHAIN FOR NETFLIX INC.

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 274.85 28.40 1.00 269.60 274.00 9.00 205.00 quote 0.03 0.00 0.00 0.00 0.34 18.00
quote 246.50 0.40 1.00 264.60 269.00 6.00 210.00 quote 0.14 0.07 2.00 0.00 0.34 10.00
quote 248.70 16.40 2.00 259.60 264.00 4.00 215.00 quote 0.05 0.00 0.00 0.00 0.34 8.00
quote 230.45 0.00 0.00 254.90 258.95 1.00 220.00 quote 0.02 -0.01 1.00 0.00 0.34 4.00
quote 254.50 37.55 2.00 249.60 253.80 1.00 225.00 quote 0.05 0.00 0.00 0.00 0.02 2.00
quote 0.00 0.00 0.00 244.60 249.00 230.00 quote 0.01 0.00 0.00 0.00 0.02 3.00
quote 231.10 18.90 2.00 239.60 244.00 2.00 235.00 quote 0.09 0.00 0.00 0.00 0.01 1.00
quote 243.80 27.35 3.00 234.60 239.00 2.00 240.00 quote 0.10 0.00 0.00 0.00 0.02 4.00
quote 208.05 0.00 4.00 229.60 234.00 5.00 245.00 quote 0.18 0.00 0.00 0.00 0.02 1.00
quote 233.60 14.81 2.00 224.60 229.00 1.00 250.00 quote 0.00 0.00 0.00 0.00 0.03
quote 216.00 16.45 2.00 219.60 224.00 2.00 255.00 quote 0.18 0.00 0.00 0.00 0.03 4.00
quote 219.95 7.60 2.00 214.60 219.00 4.00 260.00 quote 0.13 0.00 0.00 0.00 0.03 24.00
quote 0.00 0.00 0.00 209.60 214.00 265.00 quote 0.00 0.00 0.00 0.00 0.03
quote 182.80 -3.70 1.00 204.90 209.00 2.00 270.00 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 199.60 204.00 275.00 quote 0.39 0.00 0.00 0.00 0.03 1.00
quote 204.65 0.00 4.00 195.00 198.75 3.00 280.00 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 189.60 194.00 285.00 quote 0.05 0.00 0.00 0.00 0.34 2.00
quote 148.65 0.00 2.00 184.90 188.75 2.00 290.00 quote 0.00 0.00 0.00 0.00 0.34
quote 145.00 0.00 2.00 179.60 184.00 2.00 295.00 quote 0.01 -0.10 2.00 0.00 0.01 3.00
quote 162.88 20.83 1.00 174.60 179.00 3.00 300.00 quote 0.01 -0.04 5.00 0.00 0.01 28.00
quote 152.30 22.75 1.00 169.60 174.00 3.00 305.00 quote 0.11 0.00 0.00 0.00 0.01 12.00
quote 146.00 3.15 2.00 165.00 168.95 2.00 310.00 quote 0.01 0.00 0.00 0.00 0.01 5.00
quote 171.30 0.00 1.00 159.60 164.00 315.00 quote 0.02 0.00 2.00 0.00 0.01 13.00
quote 117.75 0.00 0.00 154.60 158.75 2.00 320.00 quote 0.01 -0.05 3.00 0.00 0.01 253.00
quote 127.50 0.00 4.00 149.60 154.00 6.00 325.00 quote 0.01 -0.10 2.00 0.00 0.01 99.00
quote 131.85 0.00 0.00 145.00 148.90 28.00 330.00 quote 0.01 0.00 12.00 0.00 0.01 438.00
quote 136.05 12.65 2.00 139.60 144.00 20.00 335.00 quote 0.05 0.00 30.00 0.00 0.01 47.00
quote 140.55 -4.75 3.00 134.90 138.90 14.00 340.00 quote 0.01 -0.01 2.00 0.00 0.01 60.00
quote 141.45 26.45 2.00 129.90 134.00 45.00 345.00 quote 0.01 -0.07 1.00 0.00 0.01 34.00
quote 129.30 9.41 5.00 124.60 129.00 30.00 350.00 quote 0.05 0.02 3.00 0.00 0.01 88.00
quote 125.06 24.68 3.00 119.60 123.90 10.00 355.00 quote 0.01 -0.03 4.00 0.00 0.01 72.00
quote 119.55 28.00 4.00 114.60 118.90 17.00 360.00 quote 0.01 -0.04 20.00 0.00 0.01 259.00
quote 89.78 3.78 1.00 109.90 113.85 11.00 365.00 quote 0.01 -0.01 12.00 0.00 0.01 351.00
quote 118.00 10.50 2.00 104.90 108.80 9.00 370.00 quote 0.01 -0.04 71.00 0.00 0.01 565.00
quote 111.10 10.80 2.00 99.90 104.00 33.00 375.00 quote 0.01 -0.01 24.00 0.00 0.01 258.00
quote 99.58 10.46 11.00 94.90 98.85 19.00 380.00 quote 0.01 0.00 28.00 0.00 0.01 542.00
quote 67.95 1.05 2.00 89.90 94.00 43.00 385.00 quote 0.01 0.00 9.00 0.00 0.01 242.00
quote 89.81 -5.89 48.00 85.75 88.10 149.00 390.00 quote 0.07 0.05 10.00 0.00 0.01 1,175
quote 41.70 -8.83 3.00 79.90 83.90 16.00 395.00 quote 0.01 0.00 4.00 0.00 0.01 514.00
quote 79.60 -6.40 20.00 75.75 78.10 73.00 400.00 quote 0.08 0.05 15.00 0.00 0.01 963.00
quote 71.29 -9.07 9.00 69.90 73.85 59.00 405.00 quote 0.01 -0.02 41.00 0.00 0.01 779.00
quote 69.75 9.53 12.00 65.80 67.70 133.00 410.00 quote 0.01 -0.24 195.00 0.00 0.01 1,401
quote 64.84 19.84 15.00 60.70 63.00 200.00 415.00 quote 0.01 -0.04 200.00 0.00 0.01 1,085
quote 59.86 -0.46 32.00 55.75 57.80 365.00 420.00 quote 0.03 -0.20 194.00 0.00 0.25 1,271
quote 54.35 -1.26 41.00 50.85 52.70 188.00 425.00 quote 0.01 -0.06 83.00 0.00 0.01 1,071
quote 49.15 -6.27 34.00 45.80 47.65 799.00 430.00 quote 0.01 -0.06 307.00 0.00 0.01 2,967
quote 45.18 -6.32 88.00 40.75 43.10 252.00 435.00 quote 0.23 0.13 146.00 0.00 0.01 1,242
quote 39.57 -7.93 374.00 35.60 38.15 1,815 440.00 quote 0.01 -0.10 126.00 0.00 0.01 1,352
quote 31.35 -9.55 185.00 30.65 32.65 578.00 445.00 quote 0.01 -0.10 241.00 0.00 0.01 1,397
quote 26.89 -8.85 309.00 25.90 27.85 1,300 450.00 quote 0.02 -0.16 876.00 0.00 0.01 1,331
quote 21.54 -9.46 617.00 21.00 22.85 942.00 455.00 quote 0.01 -0.21 938.00 0.00 0.01 1,044
quote 16.70 -9.55 570.00 16.00 17.70 1,792 460.00 quote 0.03 -0.31 1,792 0.00 0.01 1,293
quote 11.63 -9.72 619.00 11.00 12.75 1,314 465.00 quote 0.03 -0.47 3,183 0.00 0.01 1,335
quote 7.06 -10.04 1,230 5.45 7.90 1,749 470.00 quote 0.04 -0.92 4,158 0.00 0.01 1,191
quote 2.00 -10.30 2,001 0.94 2.37 1,711 475.00 quote 0.01 -1.67 10,595 0.00 0.04 953.00
476.89 Current price as of 7/02/2020 04:00:00 PM
quote 0.05 -8.35 8,106 0.05 0.20 2,381 480.00 quote 3.00 -0.10 9,065 1.97 4.45 900.00
quote 0.01 -5.84 8,076 0.00 0.01 1,645 485.00 quote 8.75 3.65 2,819 7.10 9.65 437.00
quote 0.01 -3.69 11,811 0.00 0.01 4,582 490.00 quote 13.50 5.55 793.00 11.60 14.25 196.00
quote 0.01 -2.16 5,931 0.00 0.01 1,534 495.00 quote 18.50 6.85 404.00 16.75 19.25 132.00
quote 0.01 -1.33 10,081 0.00 0.01 6,424 500.00 quote 23.10 7.45 1,011 22.00 24.60 279.00
quote 0.01 -0.76 1,245 0.00 0.01 926.00 505.00 quote 28.95 8.80 395.00 26.95 29.20 75.00
quote 0.02 -0.57 1,906 0.00 0.01 2,898 510.00 quote 33.55 8.70 62.00 31.95 34.10 52.00
quote 0.07 -0.29 290.00 0.00 0.01 626.00 515.00 quote 36.46 7.46 10.00 36.25 40.15 1.00
quote 0.03 -0.30 1,327 0.00 0.02 664.00 520.00 quote 62.15 5.25 1.00 41.15 45.10 10.00
quote 0.01 -0.17 35.00 0.00 0.01 217.00 530.00 quote 0.00 0.00 0.00 51.15 55.15
quote 0.01 -0.16 633.00 0.00 0.01 330.00 540.00 quote 72.95 -27.80 2.00 61.15 65.40 3.00
quote 0.01 -0.12 43.00 0.00 0.01 238.00 550.00 quote 89.75 -20.20 12.00 71.25 75.15 12.00
quote 0.01 -0.06 4.00 0.00 0.01 116.00 560.00 quote 79.70 -36.65 4.00 81.25 85.10 4.00
quote 0.01 0.00 5.00 0.00 0.01 12.00 570.00 quote 90.75 -25.55 2.00 91.25 95.15 7.00
quote 0.01 -0.02 4.00 0.00 0.01 355.00 580.00 quote 95.45 -45.25 21.00 101.25 105.30 21.00
quote 0.01 -0.01 2.00 0.00 0.01 91.00 590.00 quote 148.95 2.30 2.00 111.15 115.40 6.00
quote 0.03 0.01 8.00 0.00 0.01 104.00 600.00 quote 138.05 -23.00 1.00 121.15 125.40 1.00
quote 0.01 0.00 2.00 0.00 0.01 156.00 610.00 quote 155.35 -10.30 4.00 131.15 135.10 4.00
quote 0.01 0.00 14.00 0.00 0.01 74.00 620.00 quote 134.70 -30.55 2.00 141.25 145.40 4.00
quote 0.01 -0.06 14.00 0.00 0.01 217.00 630.00 quote 143.75 -35.60 4.00 151.25 155.00 2.00
quote 0.01 0.00 50.00 0.00 0.01 400.00 640.00 quote 187.00 -10.40 7.00 161.15 165.40 3.00
CALLS PUTS
Expires July 10, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 275.55 2.70 12.00 270.60 273.20 6.00 205.00 quote 0.01 -0.08 1.00 0.00 0.01 116.00
quote 269.80 -0.55 6.00 264.95 268.90 4.00 210.00 quote 0.01 0.00 0.00 0.00 0.01 3.00
quote 264.10 -1.25 4.00 259.95 263.95 3.00 215.00 quote 0.05 0.00 0.00 0.00 0.34 2.00
quote 223.80 0.00 2.00 254.95 258.65 2.00 220.00 quote 0.06 0.00 0.00 0.00 0.34 1.00
quote 0.00 0.00 0.00 249.95 253.65 225.00 quote 0.06 0.00 1.00 0.00 0.34 1.00
quote 0.00 0.00 0.00 244.95 248.75 230.00 quote 0.06 0.00 0.00 0.00 0.34 1.00
quote 0.00 0.00 0.00 239.95 243.65 235.00 quote 0.06 0.00 0.00 0.00 0.34 4.00
quote 0.00 0.00 0.00 234.95 238.50 240.00 quote 0.06 0.00 0.00 0.00 0.34 3.00
quote 200.85 0.00 1.00 229.90 233.55 1.00 245.00 quote 0.05 0.00 0.00 0.00 0.34 31.00
quote 0.00 0.00 0.00 224.80 228.55 250.00 quote 0.06 0.00 0.00 0.00 0.34 1.00
quote 216.15 0.00 1.00 219.80 223.65 1.00 255.00 quote 0.06 0.00 0.00 0.00 0.34 157.00
quote 188.71 0.00 1.00 214.80 218.45 1.00 260.00 quote 0.38 0.00 0.00 0.00 0.34 1.00
quote 0.00 0.00 0.00 209.80 213.75 265.00 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 204.95 208.65 270.00 quote 0.05 0.00 0.00 0.00 0.34 11.00
quote 205.70 9.60 2.00 199.80 203.80 3.00 275.00 quote 0.00 0.00 0.00 0.00 0.34
quote 200.35 0.00 3.00 194.80 198.55 3.00 280.00 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 189.80 193.60 285.00 quote 0.11 0.00 1.00 0.00 0.34 23.00
quote 164.00 0.00 2.00 184.80 188.65 2.00 290.00 quote 0.08 0.00 0.00 0.00 0.34 1.00
quote 184.40 0.00 4.00 179.80 183.50 295.00 quote 0.03 0.00 0.00 0.00 0.15 3.00
quote 165.00 28.73 1.00 174.95 178.70 3.00 300.00 quote 0.15 0.00 0.00 0.00 0.34 4.00
quote 154.65 0.00 0.00 169.80 173.60 2.00 305.00 quote 0.13 0.00 1.00 0.01 0.12 7.00
quote 169.60 0.00 1.00 164.85 168.60 310.00 quote 0.25 0.00 0.00 0.00 0.34 2.00
quote 0.00 0.00 0.00 159.85 163.70 315.00 quote 0.17 0.00 0.00 0.00 0.10 23.00
quote 0.00 0.00 0.00 154.95 158.70 320.00 quote 0.01 -0.06 1.00 0.01 0.34 15.00
quote 117.40 0.00 2.00 149.95 153.70 2.00 325.00 quote 0.12 0.11 53.00 0.00 0.34 70.00
quote 155.05 0.00 2.00 145.05 148.55 330.00 quote 0.21 0.02 14.00 0.00 0.35 29.00
quote 144.35 22.80 6.00 139.85 143.70 4.00 335.00 quote 0.10 -0.05 1.00 0.00 0.35 80.00
quote 0.00 0.00 0.00 134.75 138.55 340.00 quote 0.06 -0.20 2.00 0.00 0.35 59.00
quote 99.10 0.00 6.00 129.85 133.70 6.00 345.00 quote 0.07 -0.15 6.00 0.00 0.36 27.00
quote 129.80 15.22 4.00 125.00 128.75 9.00 350.00 quote 0.11 0.04 7.00 0.00 0.36 191.00
quote 123.15 24.05 2.00 120.00 123.60 24.00 355.00 quote 0.17 -0.03 1.00 0.00 0.37 37.00
quote 118.60 25.54 4.00 115.00 118.65 25.00 360.00 quote 0.06 -0.09 7.00 0.00 0.38 256.00
quote 115.50 0.50 10.00 109.85 113.75 15.00 365.00 quote 0.12 -0.01 4.00 0.00 0.39 143.00
quote 110.12 23.31 5.00 105.00 108.70 9.00 370.00 quote 0.11 -0.06 3.00 0.01 0.15 144.00
quote 101.15 7.02 4.00 99.80 103.65 12.00 375.00 quote 0.04 -0.13 141.00 0.01 0.10 291.00
quote 100.05 2.96 9.00 95.10 98.70 4.00 380.00 quote 0.10 -0.02 84.00 0.08 0.16 761.00
quote 84.48 41.83 7.00 90.05 93.75 15.00 385.00 quote 0.04 -0.28 18.00 0.03 0.12 180.00
quote 89.89 1.19 6.00 85.05 88.75 32.00 390.00 quote 0.22 -0.04 68.00 0.00 0.15 775.00
quote 83.72 18.17 7.00 80.05 83.55 4.00 395.00 quote 0.14 -0.03 47.00 0.09 0.17 222.00
quote 79.61 -7.69 10.00 75.10 78.70 1,307 400.00 quote 0.13 -0.11 360.00 0.09 0.16 1,202
quote 71.47 -9.37 9.00 70.10 73.70 33.00 405.00 quote 0.18 -0.16 42.00 0.12 0.26 413.00
quote 69.65 -6.45 21.00 65.35 68.65 1,338 410.00 quote 0.22 -0.15 74.00 0.16 0.25 413.00
quote 64.26 -5.21 20.00 60.70 63.75 180.00 415.00 quote 0.28 -0.16 92.00 0.26 0.30 429.00
quote 59.68 -6.51 26.00 55.50 58.90 176.00 420.00 quote 0.32 -0.18 200.00 0.30 0.43 948.00
quote 54.82 -5.08 10.00 50.35 54.40 152.00 425.00 quote 0.41 -0.21 415.00 0.21 0.47 724.00
quote 50.33 -7.17 27.00 45.90 48.65 174.00 430.00 quote 0.52 -0.27 415.00 0.32 0.59 555.00
quote 42.55 -3.55 22.00 41.50 43.65 401.00 435.00 quote 0.64 -0.35 348.00 0.55 0.70 620.00
quote 38.70 -8.30 38.00 36.45 38.80 425.00 440.00 quote 0.82 -0.45 998.00 0.70 0.90 765.00
quote 32.96 -9.54 91.00 31.70 33.75 377.00 445.00 quote 1.15 -0.44 1,015 1.00 1.36 789.00
quote 27.81 -9.29 145.00 27.20 29.30 1,573 450.00 quote 1.55 -0.55 1,260 1.48 1.75 843.00
quote 23.77 -9.85 178.00 23.00 24.85 526.00 455.00 quote 2.21 -0.47 1,561 2.15 2.30 731.00
quote 19.19 -10.11 653.00 18.95 21.05 1,118 460.00 quote 3.05 -0.55 1,971 2.87 3.30 522.00
quote 15.61 -9.75 341.00 15.45 17.25 920.00 465.00 quote 4.50 -0.08 1,378 4.00 4.80 835.00
quote 12.85 -9.00 754.00 12.50 13.35 946.00 470.00 quote 6.10 0.12 1,411 5.70 6.40 718.00
quote 9.95 -8.42 1,052 8.00 10.60 773.00 475.00 quote 8.25 0.55 1,333 7.30 8.50 352.00
476.89 Current price as of 7/02/2020 04:00:00 PM
quote 7.50 -8.13 2,934 7.45 8.60 1,711 480.00 quote 10.75 1.00 2,273 10.30 11.25 346.00
quote 5.86 -6.87 2,296 5.50 6.50 957.00 485.00 quote 14.15 2.20 764.00 13.40 14.70 196.00
quote 4.47 -6.03 3,290 4.20 5.10 1,609 490.00 quote 17.88 3.13 319.00 16.80 18.35 62.00
quote 3.30 -5.35 1,542 3.35 3.70 780.00 495.00 quote 22.00 4.35 130.00 20.45 22.75 65.00
quote 2.48 -4.47 9,484 2.40 2.65 3,580 500.00 quote 25.30 4.11 366.00 24.60 26.35 281.00
quote 2.07 -3.48 1,233 1.80 2.52 539.00 505.00 quote 29.65 6.05 73.00 28.75 32.20 20.00
quote 1.50 -2.90 1,786 1.45 1.68 1,469 510.00 quote 30.80 2.73 21.00 33.40 35.95 15.00
quote 1.22 -2.38 1,247 0.90 1.42 629.00 515.00 quote 37.20 -23.23 8.00 37.25 40.70 43.00
quote 1.05 -1.80 925.00 0.78 1.33 495.00 520.00 quote 41.75 5.33 24.00 43.05 45.35 174.00
quote 0.90 -1.50 739.00 0.61 0.92 433.00 525.00 quote 42.80 0.00 3.00 46.90 50.45
quote 0.74 -1.27 672.00 0.50 0.84 479.00 530.00 quote 50.65 4.55 11.00 51.75 55.75 11.00
quote 0.63 -0.81 735.00 0.50 0.65 468.00 540.00 quote 55.81 0.00 2.00 61.70 65.80 1.00
quote 0.54 -0.55 690.00 0.41 0.61 442.00 550.00 quote 68.95 1.48 7.00 71.70 75.65 2.00
quote 0.50 -0.32 444.00 0.39 0.52 314.00 560.00 quote 90.89 -5.74 5.00 81.50 85.60 1.00
quote 0.35 -0.35 186.00 0.28 0.53 121.00 570.00 quote 99.03 0.00 0.00 91.45 95.35 6.00
quote 0.25 -0.32 136.00 0.18 0.44 64.00 580.00 quote 106.65 -28.85 3.00 101.40 105.30 14.00
quote 0.16 -0.23 37.00 0.16 0.31 49.00 590.00 quote 0.00 0.00 0.00 111.30 115.45
quote 0.19 -0.15 161.00 0.13 0.23 90.00 600.00 quote 115.67 -19.03 1.00 121.15 125.20 18.00
quote 0.15 -0.15 27.00 0.01 0.22 33.00 610.00 quote 130.49 -25.01 2.00 131.20 135.30 4.00
quote 0.10 -0.08 27.00 0.04 0.17 53.00 620.00 quote 140.25 -37.60 2.00 141.15 145.15 4.00
quote 0.10 -0.09 12.00 0.05 0.14 106.00 630.00 quote 184.15 0.00 1.00 151.40 155.30 1.00
quote 0.08 -0.05 117.00 0.04 0.08 64.00 640.00 quote 163.20 3.50 8.00 161.40 165.15 21.00
quote 0.07 -0.06 124.00 0.06 0.07 45.00 650.00 quote 171.30 1.75 6.00 171.25 175.10 6.00
quote 0.06 -0.02 89.00 0.04 0.05 67.00 660.00 quote 183.05 7.55 9.00 181.25 185.10 43.00
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 246.75 -0.65 2.00 269.80 274.20 14.00 205.00 quote 0.08 0.00 1.00 0.00 0.50 26.00
quote 0.00 0.00 0.00 264.70 269.10 210.00 quote 0.01 0.00 1.00 0.00 0.25 71.00
quote 271.20 26.20 1.00 259.70 264.10 2.00 215.00 quote 0.16 0.08 2.00 0.00 2.05 15.00
quote 270.75 4.36 2.00 254.65 259.10 10.00 220.00 quote 0.04 0.00 3.00 0.00 0.05 81.00
quote 229.85 0.00 2.00 249.70 254.10 4.00 225.00 quote 0.16 0.00 0.00 0.00 2.05 25.00
quote 226.35 0.00 0.00 244.65 249.10 3.00 230.00 quote 0.06 0.00 0.00 0.00 0.05 51.00
quote 0.00 0.00 0.00 239.70 244.10 235.00 quote 0.04 0.00 0.00 0.00 2.05 3.00
quote 239.05 2.35 3.00 234.65 239.10 2.00 240.00 quote 0.04 0.01 1.00 0.00 2.05 16.00
quote 234.70 1.50 1.00 229.70 234.10 8.00 245.00 quote 0.05 0.00 1.00 0.00 2.05 1.00
quote 229.10 25.20 1.00 224.70 229.25 13.00 250.00 quote 0.93 0.83 1.00 0.00 0.05 153.00
quote 223.85 25.20 3.00 219.70 224.25 4.00 255.00 quote 0.48 0.00 0.00 0.00 2.05 1.00
quote 186.58 0.00 0.00 214.85 219.20 2.00 260.00 quote 0.37 0.00 0.00 0.00 2.05 8.00
quote 185.60 -12.40 2.00 209.85 214.20 6.00 265.00 quote 0.08 -0.35 2.00 0.00 1.10 4.00
quote 217.80 35.80 2.00 204.85 209.20 7.00 270.00 quote 0.15 -0.03 1.00 0.00 2.05 29.00
quote 178.85 0.00 2.00 199.85 204.20 2.00 275.00 quote 0.18 0.00 1.00 0.00 2.05 57.00
quote 169.89 0.00 0.00 194.85 199.30 1.00 280.00 quote 0.04 -0.05 1.00 0.01 0.15 270.00
quote 0.00 0.00 0.00 189.85 194.20 285.00 quote 0.03 0.00 56.00 0.00 0.33 74.00
quote 0.00 0.00 0.00 184.75 189.15 290.00 quote 0.05 -0.12 16.00 0.00 0.33 68.00
quote 155.43 0.00 0.00 179.70 184.15 1.00 295.00 quote 0.35 0.08 6.00 0.00 0.15 19.00
quote 179.78 13.98 36.00 175.05 178.85 69.00 300.00 quote 0.04 -0.12 145.00 0.00 0.88 568.00
quote 125.19 0.00 0.00 169.90 174.20 3.00 305.00 quote 0.07 -0.08 25.00 0.05 0.36 260.00
quote 130.20 -13.13 1.00 164.90 169.30 101.00 310.00 quote 0.07 -0.05 5.00 0.05 2.07 118.00
quote 167.30 5.64 1.00 159.75 164.20 6.00 315.00 quote 0.27 -0.22 39.00 0.01 0.30 96.00
quote 131.42 -12.83 4.00 154.95 159.20 104.00 320.00 quote 0.10 -0.15 20.00 0.05 0.10 164.00
quote 155.03 32.53 1.00 149.95 154.25 6.00 325.00 quote 0.11 -0.42 17.00 0.09 0.36 181.00
quote 151.55 13.05 3.00 144.80 149.25 1.00 330.00 quote 0.14 -0.11 172.00 0.00 0.39 315.00
quote 146.25 28.85 1.00 140.00 144.30 7.00 335.00 quote 0.14 -0.20 28.00 0.07 0.25 366.00
quote 139.95 25.25 2.00 135.00 139.35 29.00 340.00 quote 0.19 -0.13 35.00 0.10 0.45 602.00
quote 135.95 29.25 2.00 130.05 134.30 25.00 345.00 quote 0.20 -0.22 16.00 0.05 0.37 415.00
quote 108.00 22.27 10.00 125.10 129.35 111.00 350.00 quote 0.24 -0.26 82.00 0.02 0.36 963.00
quote 124.31 24.96 30.00 120.15 124.50 46.00 355.00 quote 0.27 -0.24 33.00 0.00 0.41 401.00
quote 124.35 30.85 1.00 115.20 119.45 155.00 360.00 quote 0.33 -0.25 46.00 0.21 0.48 687.00
quote 115.39 -2.23 7.00 110.25 114.45 226.00 365.00 quote 0.40 -0.18 12.00 0.24 0.55 489.00
quote 114.35 5.77 6.00 105.30 109.60 150.00 370.00 quote 0.46 -0.31 203.00 0.36 0.71 1,301
quote 109.65 29.90 1.00 100.25 104.50 64.00 375.00 quote 0.63 -0.27 176.00 0.50 0.75 1,424
quote 100.18 12.13 15.00 95.40 98.50 189.00 380.00 quote 0.63 -0.38 104.00 0.51 0.84 1,104
quote 95.77 -2.35 7.00 90.65 94.85 184.00 385.00 quote 0.82 -0.26 54.00 0.61 0.96 520.00
quote 87.11 -9.93 21.00 86.10 89.65 281.00 390.00 quote 0.84 -0.47 77.00 0.75 1.09 1,092
quote 85.03 24.63 3.00 81.00 85.25 112.00 395.00 quote 1.14 -0.43 434.00 1.00 3.05 856.00
quote 80.70 -6.80 61.00 77.00 79.00 446.00 400.00 quote 1.22 -0.63 614.00 1.20 1.51 1,757
quote 75.60 -7.25 3.00 71.30 75.50 221.00 405.00 quote 1.49 -0.40 368.00 1.10 1.99 781.00
quote 72.65 -6.05 108.00 67.15 70.15 563.00 410.00 quote 2.07 -0.43 245.00 1.84 4.00 826.00
quote 63.64 -10.82 27.00 63.10 66.05 575.00 415.00 quote 2.45 -0.34 220.00 1.05 3.45 822.00
quote 59.45 -10.40 134.00 58.70 61.05 1,779 420.00 quote 3.01 -0.44 368.00 2.77 3.35 1,634
quote 55.04 -10.80 97.00 54.20 56.45 1,177 425.00 quote 3.50 -0.49 296.00 3.15 3.90 1,167
quote 51.11 -10.39 101.00 49.55 53.20 1,162 430.00 quote 4.27 -0.53 471.00 4.25 6.00 1,593
quote 49.90 -8.20 126.00 46.55 49.30 821.00 435.00 quote 5.36 0.23 333.00 4.95 6.00 695.00
quote 45.50 -7.30 83.00 42.05 44.40 1,309 440.00 quote 6.57 -0.15 339.00 6.05 8.75 1,503
quote 40.00 -9.90 103.00 37.90 40.80 2,122 445.00 quote 7.80 0.05 236.00 7.60 8.55 2,078
quote 35.87 -8.59 214.00 35.15 36.80 2,424 450.00 quote 9.30 0.15 1,183 8.65 9.95 1,253
quote 33.00 -8.29 122.00 32.05 34.45 2,048 455.00 quote 11.02 0.37 238.00 10.25 12.15 383.00
quote 29.95 -7.94 167.00 28.60 31.95 987.00 460.00 quote 13.20 1.06 272.00 12.30 13.85 431.00
quote 26.55 -8.33 216.00 25.80 28.95 573.00 465.00 quote 15.40 1.35 241.00 14.85 17.10 304.00
quote 23.95 -5.80 537.00 23.15 26.00 1,064 470.00 quote 17.20 1.20 177.00 15.80 19.25 447.00
quote 21.90 -7.45 521.00 20.90 22.65 1,343 475.00 quote 19.92 1.54 318.00 19.15 20.80 726.00
476.89 Current price as of 7/02/2020 04:00:00 PM
quote 20.00 -6.30 1,010 19.15 20.70 1,480 480.00 quote 22.55 1.89 279.00 21.60 24.00 376.00
quote 17.41 -6.54 920.00 16.75 18.60 671.00 485.00 quote 25.45 2.12 234.00 24.40 25.85 124.00
quote 15.40 -6.35 769.00 14.20 16.00 911.00 490.00 quote 28.70 3.23 186.00 27.90 29.75 140.00
quote 13.27 -6.03 380.00 11.60 14.75 396.00 495.00 quote 31.35 2.90 139.00 30.45 32.95 194.00
quote 11.70 -5.49 3,665 11.20 13.00 6,577 500.00 quote 33.85 3.80 137.00 33.75 36.80 192.00
quote 10.04 -5.20 193.00 9.15 11.90 347.00 505.00 quote 38.10 4.18 35.00 37.20 39.55 55.00
quote 9.00 -4.68 292.00 6.60 10.60 709.00 510.00 quote 39.35 2.63 55.00 40.80 43.40 50.00
quote 7.50 -4.24 229.00 7.10 8.40 419.00 515.00 quote 43.85 1.35 39.00 44.60 47.75 32.00
quote 6.55 -3.95 337.00 6.50 7.40 1,127 520.00 quote 47.35 4.00 22.00 49.00 51.50 50.00
quote 5.63 -3.74 373.00 5.50 7.60 2,558 525.00 quote 47.90 0.95 10.00 52.10 55.55 11.00
quote 4.81 -3.29 194.00 4.60 5.40 453.00 530.00 quote 85.10 -4.75 2.00 57.30 59.95 15.00
quote 4.20 -2.82 177.00 3.40 6.05 232.00 535.00 quote 60.15 -3.20 5.00 60.40 63.90 5.00
quote 3.60 -2.80 225.00 3.50 4.00 414.00 540.00 quote 63.65 -20.65 1.00 66.20 68.65 19.00
quote 3.36 -2.14 146.00 2.41 3.90 166.00 545.00 quote 70.20 -1.70 2.00 70.60 73.25 2.00
quote 2.92 -1.93 1,098 2.65 3.10 2,740 550.00 quote 69.75 -3.25 1.00 75.10 77.60 7.00
quote 2.61 -1.69 67.00 2.21 2.95 223.00 555.00 quote 78.30 -3.45 1.00 79.80 82.50 16.00
quote 2.22 -1.48 117.00 1.79 2.47 268.00 560.00 quote 83.78 -16.17 2.00 84.50 87.50 14.00
quote 1.98 -1.32 396.00 1.45 2.18 416.00 565.00 quote 107.94 0.00 1.00 89.25 92.20 6.00
quote 1.79 -1.16 80.00 1.53 2.37 165.00 570.00 quote 92.00 -27.48 3.00 93.80 97.00 17.00
quote 1.57 -1.11 52.00 1.37 1.81 309.00 575.00 quote 0.00 0.00 0.00 98.90 101.60
quote 1.41 -0.93 64.00 1.00 1.69 320.00 580.00 quote 166.27 0.00 0.00 103.75 106.70 16.00
quote 1.53 -0.59 63.00 0.88 1.78 159.00 585.00 quote 101.18 -35.49 2.00 107.95 111.55 6.00
quote 1.53 -0.26 142.00 0.79 1.64 181.00 590.00 quote 112.35 -9.07 3.00 112.50 116.25 4.00
quote 1.30 -0.35 15.00 1.05 1.33 110.00 595.00 quote 0.00 0.00 0.00 116.80 121.20
quote 1.08 -0.57 227.00 0.93 1.16 582.00 600.00 quote 174.70 0.00 0.00 121.80 126.20 1.00
quote 1.03 -0.33 58.00 0.72 1.08 92.00 605.00 quote 151.25 0.00 0.00 126.60 131.10 17.00
quote 0.82 -0.03 14.00 0.67 0.99 67.00 610.00 quote 0.00 0.00 0.00 131.50 135.85
quote 0.91 -0.19 18.00 0.57 1.10 56.00 615.00 quote 144.52 0.00 0.00 136.45 141.00 18.00
quote 0.88 0.02 5.00 0.50 0.99 61.00 620.00 quote 163.50 0.00 0.00 141.45 145.95 5.00
quote 0.81 0.06 27.00 0.66 0.87 87.00 625.00 quote 144.20 -29.05 1.00 146.40 150.90 4.00
quote 0.74 -0.27 14.00 0.39 0.92 28.00 630.00 quote 173.15 10.25 3.00 151.30 155.80 4.00
quote 0.69 0.39 18.00 0.33 0.87 91.00 635.00 quote 0.00 0.00 0.00 156.35 160.85
quote 0.76 0.11 29.00 0.30 0.83 80.00 640.00 quote 195.65 0.00 0.00 161.25 165.75 2.00
quote 0.55 -0.08 57.00 0.25 0.79 71.00 645.00 quote 0.00 0.00 0.00 166.25 170.70
quote 0.50 -0.12 30.00 0.19 0.75 114.00 650.00 quote 0.00 0.00 0.00 171.30 175.85
quote 0.40 -0.28 10.00 0.41 0.63 42.00 655.00 quote 195.85 0.00 0.00 176.20 180.50 3.00
quote 0.59 0.11 2.00 0.30 0.57 29.00 660.00 quote 211.10 0.00 0.00 181.10 185.60 2.00
quote 0.44 -0.03 7.00 0.32 0.66 189.00 665.00 quote 0.00 0.00 0.00 186.10 190.55
quote 0.38 -0.07 3.00 0.30 0.55 31.00 670.00 quote 0.00 0.00 0.00 191.05 195.60
quote 0.35 -0.05 3.00 0.27 0.42 276.00 675.00 quote 0.00 0.00 0.00 196.00 200.55
quote 0.50 0.00 51.00 0.11 0.59 51.00 680.00 quote 0.00 0.00 0.00 201.20 205.60
quote 0.43 0.17 1.00 0.00 0.57 3.00 685.00 quote 0.00 0.00 0.00 206.05 210.50
quote 0.32 -0.18 17.00 0.03 0.42 5.00 690.00 quote 210.80 0.00 2.00 211.05 215.35 2.00
quote 0.28 0.08 9.00 0.19 0.53 9.00 695.00 quote 0.00 0.00 0.00 216.00 220.60
quote 0.29 -0.08 132.00 0.13 0.30 311.00 700.00 quote 0.00 0.00 0.00 221.20 225.50
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 0.00 260.00 264.05 215.00 quote 0.03 -0.03 2.00 0.00 1.79 5.00
quote 208.40 0.00 0.00 254.85 259.05 1.00 220.00 quote 0.00 0.00 0.00 0.00 1.79
quote 0.00 0.00 0.00 249.85 254.25 225.00 quote 0.00 0.00 0.00 0.00 1.80
quote 0.00 0.00 0.00 244.85 249.05 230.00 quote 0.17 0.00 0.00 0.00 1.80 12.00
quote 0.00 0.00 0.00 239.85 244.05 235.00 quote 0.00 0.00 0.00 0.00 1.80
quote 0.00 0.00 0.00 234.85 239.25 240.00 quote 0.13 -0.01 1.00 0.00 1.80 1.00
quote 0.00 0.00 0.00 229.85 234.10 245.00 quote 0.00 0.00 0.00 0.00 1.80
quote 0.00 0.00 0.00 224.85 229.20 250.00 quote 0.10 0.00 8.00 0.00 1.80 8.00
quote 0.00 0.00 0.00 219.75 224.10 255.00 quote 0.00 0.00 0.00 0.00 1.80
quote 0.00 0.00 0.00 214.75 219.10 260.00 quote 0.32 0.00 1.00 0.00 1.80 1.00
quote 0.00 0.00 0.00 209.75 214.10 265.00 quote 0.40 0.00 0.00 0.00 0.15 30.00
quote 0.00 0.00 0.00 204.90 209.10 270.00 quote 0.00 0.00 0.00 0.00 1.81
quote 0.00 0.00 0.00 199.90 204.10 275.00 quote 0.76 0.00 0.00 0.00 1.81 1.00
quote 173.90 0.00 0.00 194.90 199.15 1.00 280.00 quote 0.13 -0.35 2.00 0.00 0.21 1.00
quote 0.00 0.00 0.00 189.80 194.15 285.00 quote 0.00 0.00 0.00 0.00 1.82
quote 172.25 0.00 0.00 184.95 189.15 1.00 290.00 quote 0.84 0.00 0.00 0.00 1.83 2.00
quote 0.00 0.00 0.00 180.10 184.35 295.00 quote 0.50 0.00 0.00 0.00 1.84 1.00
quote 0.00 0.00 0.00 174.80 179.20 300.00 quote 0.45 0.00 0.00 0.00 1.85 4.00
quote 0.00 0.00 0.00 170.10 174.20 305.00 quote 1.01 0.00 0.00 0.00 1.86 3.00
quote 0.00 0.00 0.00 165.15 169.20 310.00 quote 0.00 0.00 0.00 0.00 1.88
quote 0.00 0.00 0.00 160.20 164.20 315.00 quote 3.45 0.00 0.00 0.10 1.89 8.00
quote 0.00 0.00 0.00 155.05 159.25 320.00 quote 0.55 -0.48 2.00 0.05 1.91 10.00
quote 0.00 0.00 0.00 150.10 154.30 325.00 quote 1.39 0.00 0.00 0.00 1.94 24.00
quote 122.75 0.00 0.00 145.15 149.35 2.00 330.00 quote 0.40 -0.97 3.00 0.00 0.55 28.00
quote 112.63 0.00 0.00 140.15 144.35 1.00 335.00 quote 0.59 -1.03 1.00 0.24 0.54 40.00
quote 0.00 0.00 0.00 135.20 139.35 340.00 quote 0.58 -0.95 4.00 0.10 0.62 12.00
quote 0.00 0.00 0.00 130.35 134.40 345.00 quote 0.77 -1.50 3.00 0.12 0.68 16.00
quote 129.59 16.04 1.00 125.35 129.55 1.00 350.00 quote 0.43 -0.24 7.00 0.26 2.12 87.00
quote 125.87 16.98 1.00 120.45 124.55 8.00 355.00 quote 1.98 0.00 0.00 0.27 0.83 17.00
quote 77.63 0.00 0.00 115.70 119.60 6.00 360.00 quote 0.70 -0.30 3.00 0.20 1.00 55.00
quote 95.49 0.00 0.00 110.65 114.75 4.00 365.00 quote 0.98 -0.06 5.00 0.48 1.03 35.00
quote 77.89 -3.41 71.00 105.75 110.15 1.00 370.00 quote 0.96 -0.14 12.00 0.60 1.15 66.00
quote 81.25 0.00 5.00 100.95 105.05 1.00 375.00 quote 1.01 -0.34 77.00 0.75 2.61 47.00
quote 109.76 36.78 10.00 96.10 100.15 10.00 380.00 quote 1.10 -0.32 5.00 0.92 1.35 56.00
quote 96.41 9.43 1.00 91.30 95.45 5.00 385.00 quote 1.45 -0.34 25.00 1.07 1.50 151.00
quote 99.58 39.30 10.00 86.80 90.70 11.00 390.00 quote 1.70 -0.32 12.00 1.27 1.97 116.00
quote 56.33 4.38 1.00 82.00 86.00 27.00 395.00 quote 1.97 -0.18 66.00 1.72 2.46 128.00
quote 88.32 19.32 39.00 77.35 80.50 48.00 400.00 quote 2.34 -0.27 41.00 2.07 3.00 249.00
quote 54.92 0.00 5.00 72.80 76.70 16.00 405.00 quote 2.56 -0.67 20.00 2.32 3.35 68.00
quote 71.32 -1.63 82.00 68.75 72.05 72.00 410.00 quote 3.00 -0.78 14.00 2.85 3.90 81.00
quote 68.20 18.73 13.00 64.35 67.80 11.00 415.00 quote 3.86 -0.55 29.00 3.35 4.10 115.00
quote 65.23 2.76 42.00 59.70 62.80 47.00 420.00 quote 4.50 -0.38 22.00 4.20 5.10 108.00
quote 60.37 1.72 3.00 56.00 58.55 144.00 425.00 quote 4.91 -0.66 58.00 5.00 5.80 81.00
quote 56.34 -5.35 61.00 51.85 54.65 105.00 430.00 quote 5.69 -0.74 32.00 6.10 7.15 76.00
quote 49.65 -8.85 1.00 47.40 50.75 38.00 435.00 quote 7.05 -0.16 150.00 5.65 8.00 102.00
quote 47.10 -7.90 16.00 44.75 47.80 133.00 440.00 quote 8.21 -0.39 14.00 8.35 9.70 106.00
quote 44.47 -3.63 5.00 40.40 43.65 48.00 445.00 quote 9.55 -0.85 12.00 8.40 12.05 218.00
quote 39.00 -7.59 22.00 38.00 40.45 281.00 450.00 quote 12.00 0.65 34.00 9.90 13.65 213.00
quote 38.00 -6.30 15.00 34.25 37.25 86.00 455.00 quote 13.65 0.99 212.00 11.70 15.20 56.00
quote 32.30 -8.47 44.00 30.70 34.05 160.00 460.00 quote 14.39 0.15 34.00 15.25 17.85 94.00
quote 29.65 -8.85 19.00 28.20 30.60 86.00 465.00 quote 16.65 -0.02 13.00 15.40 18.55 41.00
quote 27.20 -7.35 60.00 25.70 28.55 118.00 470.00 quote 20.42 1.62 19.00 18.60 20.95 43.00
quote 24.78 -6.79 58.00 23.50 25.35 116.00 475.00 quote 22.85 1.98 185.00 21.85 23.90 113.00
476.89 Current price as of 7/02/2020 04:00:00 PM
quote 22.45 -6.48 210.00 21.70 23.60 201.00 480.00 quote 25.50 3.31 56.00 24.20 26.25 82.00
quote 19.85 -7.15 129.00 19.30 20.60 175.00 485.00 quote 26.40 0.40 41.00 27.00 28.90 11.00
quote 17.83 -6.30 91.00 16.70 19.30 152.00 490.00 quote 31.35 3.28 17.00 28.85 32.25 20.00
quote 15.75 -5.96 37.00 14.15 17.65 84.00 495.00 quote 31.15 -11.43 2.00 32.95 35.45 3.00
quote 14.05 -5.56 355.00 14.00 15.75 631.00 500.00 quote 31.06 -3.67 2.00 36.25 39.35 6.00
quote 13.36 -4.94 38.00 11.00 14.25 62.00 505.00 quote 38.03 -19.67 1.00 39.00 42.65 4.00
quote 11.05 -5.15 72.00 9.75 11.55 309.00 510.00 quote 39.72 -20.13 3.00 42.25 46.15 9.00
quote 10.20 -0.40 91.00 8.00 11.50 26.00 515.00 quote 0.00 0.00 0.00 46.55 50.10
quote 9.15 -3.65 98.00 8.50 9.15 333.00 520.00 quote 0.00 0.00 0.00 50.05 53.65
quote 8.23 -0.42 134.00 7.30 8.55 110.00 525.00 quote 0.00 0.00 0.00 54.00 57.65
quote 7.65 -2.35 51.00 6.30 7.35 150.00 530.00 quote 0.00 0.00 0.00 58.70 61.70
quote 5.84 -2.41 16.00 4.85 5.65 61.00 540.00 quote 108.10 0.00 0.00 67.10 70.25 8.00
quote 4.13 -2.37 239.00 3.45 4.70 131.00 550.00 quote 0.00 0.00 0.00 76.15 79.05
quote 3.15 -2.03 19.00 2.67 3.75 76.00 560.00 quote 85.45 0.00 4.00 85.45 88.35
quote 2.50 -1.45 29.00 2.04 2.92 66.00 570.00 quote 108.97 0.00 0.00 93.40 97.85 1.00
quote 2.48 -0.97 10.00 1.73 2.56 27.00 580.00 quote 103.34 -14.29 1.00 102.95 107.15 4.00
quote 1.75 -0.78 2.00 1.32 2.13 64.00 590.00 quote 0.00 0.00 0.00 112.65 117.00
quote 1.45 -0.72 413.00 1.33 1.71 663.00 600.00 quote 138.85 0.00 0.00 122.35 126.60 6.00
quote 1.49 -0.50 6.00 1.20 1.59 9.00 610.00 quote 0.00 0.00 0.00 132.05 136.45
quote 1.23 -0.21 10.00 0.78 1.41 11.00 620.00 quote 135.69 -51.38 2.00 141.90 146.20 9.00
quote 1.52 0.10 1.00 0.64 1.26 4.00 630.00 quote 0.00 0.00 0.00 151.80 156.10
quote 0.98 0.31 1.00 0.52 1.12 258.00 640.00 quote 0.00 0.00 0.00 161.60 166.00
quote 0.80 -0.20 12.00 0.70 1.02 32.00 650.00 quote 0.00 0.00 0.00 171.55 175.80
quote 0.97 0.36 2.00 0.33 0.93 3.00 660.00 quote 0.00 0.00 0.00 181.50 185.90
quote 0.61 0.00 10.00 0.29 0.85 670.00 quote 0.00 0.00 0.00 191.35 195.65
quote 0.57 0.08 3.00 0.20 0.79 2.00 680.00 quote 0.00 0.00 0.00 201.35 205.75
quote 0.59 0.03 4.00 0.35 0.73 5.00 690.00 quote 0.00 0.00 0.00 211.25 215.55
CALLS PUTS
Expires July 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 235.44 7.59 1.00 260.10 263.85 1.00 215.00 quote 0.06 -0.07 4.00 0.00 1.25 8.00
quote 0.00 0.00 0.00 255.00 259.10 220.00 quote 0.00 0.00 0.00 0.04 1.54
quote 224.32 0.00 0.00 249.90 254.05 12.00 225.00 quote 0.10 0.00 5.00 0.00 0.33 5.00
quote 0.00 0.00 0.00 245.05 249.05 230.00 quote 0.24 0.00 0.00 0.00 0.34 1.00
quote 0.00 0.00 0.00 240.05 244.05 235.00 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 234.90 238.85 240.00 quote 0.21 0.00 0.00 0.00 0.17 4.00
quote 0.00 0.00 0.00 229.95 233.90 245.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 225.15 228.90 250.00 quote 0.25 0.00 8.00 0.00 0.20 2.00
quote 0.00 0.00 0.00 219.90 224.25 255.00 quote 0.00 0.00 0.00 0.00 0.37
quote 0.00 0.00 0.00 215.10 219.10 260.00 quote 0.00 0.00 0.00 0.00 0.37
quote 0.00 0.00 0.00 209.95 214.15 265.00 quote 0.00 0.00 0.00 0.00 0.38
quote 0.00 0.00 0.00 205.05 208.90 270.00 quote 0.00 0.00 0.00 0.00 0.39
quote 0.00 0.00 0.00 200.00 204.15 275.00 quote 0.40 0.00 0.00 0.00 0.40 4.00
quote 0.00 0.00 0.00 195.15 198.95 280.00 quote 0.49 0.00 0.00 0.00 0.42 1.00
quote 0.00 0.00 0.00 190.00 194.15 285.00 quote 0.72 -0.02 1.00 0.01 0.43 4.00
quote 0.00 0.00 0.00 185.20 189.20 290.00 quote 0.12 -0.72 3.00 0.01 1.62 2.00
quote 0.00 0.00 0.00 180.05 184.00 295.00 quote 0.00 0.00 0.00 0.02 1.64
quote 0.00 0.00 0.00 175.25 179.25 300.00 quote 0.28 -0.82 4.00 0.05 0.49 101.00
quote 0.00 0.00 0.00 170.25 174.30 305.00 quote 1.14 0.00 1.00 0.20 0.52 102.00
quote 0.00 0.00 0.00 165.20 169.25 310.00 quote 1.32 0.00 5.00 0.00 0.55 3.00
quote 0.00 0.00 0.00 160.35 164.40 315.00 quote 1.15 0.00 0.00 0.00 0.57 1.00
quote 0.00 0.00 0.00 155.35 159.40 320.00 quote 1.10 0.00 0.00 0.05 0.62 16.00
quote 0.00 0.00 0.00 150.40 154.50 325.00 quote 1.21 0.00 0.00 0.09 0.65 3.00
quote 0.00 0.00 0.00 145.35 149.45 330.00 quote 1.90 0.00 10.00 0.15 0.70 11.00
quote 0.00 0.00 0.00 140.55 144.70 335.00 quote 1.30 -0.80 1.00 0.45 0.77 126.00
quote 141.37 29.68 1.00 135.65 139.65 26.00 340.00 quote 0.74 -1.85 5.00 0.29 0.84 8.00
quote 0.00 0.00 0.00 130.70 134.35 345.00 quote 1.78 -0.81 1.00 0.38 0.94 26.00
quote 82.05 0.00 0.00 125.65 129.90 4.00 350.00 quote 0.85 -0.12 1.00 0.48 1.00 35.00
quote 86.10 0.00 5.00 120.75 124.95 5.00 355.00 quote 0.98 -2.50 4.00 0.58 1.13 24.00
quote 111.30 0.00 0.00 115.90 120.00 6.00 360.00 quote 1.00 -0.67 1.00 0.70 1.26 41.00
quote 90.36 0.00 0.00 111.20 115.20 1.00 365.00 quote 1.29 -0.12 7.00 0.86 1.41 62.00
quote 84.84 0.00 0.00 106.60 110.25 4.00 370.00 quote 1.62 -1.43 22.00 1.20 1.50 158.00
quote 0.00 0.00 0.00 101.50 104.45 375.00 quote 1.50 -0.39 3.00 1.30 1.89 63.00
quote 56.85 0.00 0.00 97.10 100.20 12.00 380.00 quote 1.86 -0.14 5.00 1.38 2.02 369.00
quote 83.60 0.00 0.00 92.10 96.05 1.00 385.00 quote 1.95 -0.55 5.00 1.70 3.40 26.00
quote 55.23 0.00 0.00 87.40 91.35 1.00 390.00 quote 2.61 0.01 18.00 2.03 3.00 94.00
quote 59.95 0.00 0.00 83.15 86.75 4.00 395.00 quote 2.82 -1.35 6.00 2.56 3.20 50.00
quote 61.90 11.15 6.00 78.25 81.60 11.00 400.00 quote 3.00 -0.70 45.00 3.05 3.85 114.00
quote 56.90 -13.30 4.00 73.85 77.45 6.00 405.00 quote 3.85 -0.30 10.00 2.16 3.85 30.00
quote 53.90 5.42 5.00 69.40 72.30 8.00 410.00 quote 4.30 -0.20 15.00 3.80 5.00 60.00
quote 77.80 33.35 1.00 64.90 68.45 12.00 415.00 quote 4.90 -0.45 16.00 4.00 6.70 75.00
quote 64.60 -0.90 13.00 61.25 64.40 52.00 420.00 quote 5.42 -0.32 37.00 5.15 6.50 86.00
quote 60.55 -0.45 2.00 56.80 60.50 21.00 425.00 quote 6.33 -0.74 38.00 5.95 7.55 38.00
quote 56.09 -4.91 3.00 52.95 55.80 269.00 430.00 quote 7.50 0.01 26.00 7.05 8.20 48.00
quote 52.34 -1.01 3.00 49.05 52.10 335.00 435.00 quote 8.85 -0.12 10.00 8.15 9.90 143.00
quote 49.75 -6.25 18.00 45.55 48.75 580.00 440.00 quote 9.70 -0.50 43.00 9.50 11.60 60.00
quote 56.20 3.00 1.00 42.30 45.45 325.00 445.00 quote 11.02 -1.10 15.00 11.50 12.80 88.00
quote 44.42 -5.22 8.00 39.50 41.70 163.00 450.00 quote 12.95 -0.77 35.00 12.80 14.20 65.00
quote 39.75 -4.95 1.00 35.90 38.05 62.00 455.00 quote 14.53 -0.21 58.00 13.70 16.25 24.00
quote 36.10 -6.90 21.00 33.65 35.30 366.00 460.00 quote 17.15 0.78 10.00 16.05 18.10 59.00
quote 34.50 -4.49 4.00 30.25 32.35 96.00 465.00 quote 18.80 0.30 7.00 18.45 20.75 54.00
quote 28.67 -7.73 19.00 28.00 29.85 104.00 470.00 quote 21.83 1.32 16.00 20.75 22.60 56.00
quote 26.50 -7.64 59.00 24.95 27.15 74.00 475.00 quote 22.95 -0.05 9.00 23.35 26.30 12.00
476.89 Current price as of 7/02/2020 04:00:00 PM
quote 24.00 -7.12 132.00 22.90 25.10 170.00 480.00 quote 25.47 0.77 51.00 26.50 28.05 39.00
quote 21.53 -6.87 108.00 20.30 22.40 151.00 485.00 quote 29.50 2.45 17.00 29.35 30.60 36.00
quote 20.00 -6.15 133.00 18.30 20.50 62.00 490.00 quote 32.70 2.37 2.00 31.30 34.70 12.00
quote 17.90 -6.40 35.00 16.55 18.35 30.00 495.00 quote 36.69 0.00 1.00 34.75 37.60 1.00
quote 16.00 -6.10 169.00 16.00 17.80 473.00 500.00 quote 37.50 -2.90 2.00 37.90 40.75 15.00
quote 15.50 -0.50 11.00 13.15 15.25 17.00 505.00 quote 45.85 0.00 1.00 41.15 43.80 1.00
quote 12.88 -5.12 20.00 11.70 14.65 32.00 510.00 quote 56.30 0.00 1.00 44.70 48.15 1.00
quote 11.85 -5.55 18.00 10.20 13.25 23.00 515.00 quote 0.00 0.00 0.00 48.30 51.75
quote 12.00 -2.75 22.00 10.00 11.95 85.00 520.00 quote 63.85 0.00 1.00 52.10 55.35 1.00
quote 9.40 -2.60 3.00 8.40 10.20 8.00 525.00 quote 0.00 0.00 0.00 55.90 59.15
quote 8.65 -3.95 19.00 7.15 9.80 54.00 530.00 quote 0.00 0.00 0.00 60.00 63.25
quote 6.59 -3.01 11.00 6.00 7.25 19.00 540.00 quote 88.80 0.00 0.00 68.30 70.65 6.00
quote 5.05 -3.25 37.00 4.60 5.80 140.00 550.00 quote 74.75 -4.54 4.00 77.00 80.20 8.00
quote 4.15 -2.35 9.00 3.45 4.80 114.00 560.00 quote 0.00 0.00 0.00 85.95 88.55
quote 4.85 -0.35 1.00 2.76 3.75 25.00 570.00 quote 0.00 0.00 0.00 95.25 97.80
quote 3.18 -1.02 13.00 2.19 2.99 62.00 580.00 quote 0.00 0.00 0.00 103.60 107.60
quote 2.75 0.40 2.00 2.00 2.66 6.00 590.00 quote 0.00 0.00 0.00 113.15 117.15
quote 1.80 -1.05 59.00 1.71 2.28 20.00 600.00 quote 152.45 0.00 0.00 122.80 126.80 4.00
quote 1.60 -0.69 4.00 1.29 1.96 6.00 610.00 quote 152.50 0.00 0.00 132.60 136.60 10.00
quote 2.12 0.24 1.00 1.08 1.72 16.00 620.00 quote 0.00 0.00 0.00 142.30 146.55
quote 1.54 -0.16 3.00 0.90 1.53 7.00 630.00 quote 0.00 0.00 0.00 152.10 156.35
quote 1.16 -0.38 5.00 0.76 1.37 9.00 640.00 quote 162.74 -21.69 2.00 162.00 166.40 7.00
quote 1.00 -0.34 2.00 0.62 1.24 8.00 650.00 quote 0.00 0.00 0.00 171.85 176.30
quote 0.85 0.11 5.00 0.53 1.13 2.00 660.00 quote 0.00 0.00 0.00 181.80 185.80
quote 1.10 0.00 3.00 0.44 1.03 3.00 670.00 quote 0.00 0.00 0.00 191.75 195.70
quote 0.90 0.23 12.00 0.37 0.95 5.00 680.00 quote 0.00 0.00 0.00 201.70 205.60
quote 0.65 -0.22 4.00 0.30 0.88 11.00 690.00 quote 0.00 0.00 0.00 211.65 215.55

August, 2020 Options

Show

September, 2020 Options

Show

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show
Link to MarketWatch's Slice.