Bulletin
Investor Alert

New York Markets Close in:

Netflix Inc.

NAS: NFLX

GO
/marketstate/country/us

Countdown to close

 --Real time quotes

Nov 19, 2019, 3:52 p.m.

/zigman2/quotes/202353025/composite

$

303.30

Change

+0.73 +0.24%

Volume

Volume 4.51m

Real time quotes

/zigman2/quotes/202353025/composite

Previous close

$ 302.57

$ 303.30

Change

+0.73 +0.24%

Day low

Day high

$298.52

$305.67

Open

52 week low

52 week high

$231.23

$385.99

Open

OPTION CHAIN FOR NETFLIX INC.

In-the-money

November, 2019 Options

Hide
CALLS PUTS
Expires November 22, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 136.65 0.00 1.00 148.05 149.15 7.00 155.00 quote 0.06 0.00 0.00 0.00 0.02 8.00
quote 131.65 0.00 2.00 143.10 144.10 3.00 160.00 quote 0.04 0.02 4.00 0.00 0.01 27.00
quote 126.65 0.00 1.00 138.45 139.00 5.00 165.00 quote 0.05 0.00 0.00 0.00 0.08 66.00
quote 0.00 0.00 0.00 132.65 134.15 170.00 quote 0.01 0.00 0.00 0.00 0.03 2.00
quote 100.05 0.00 0.00 128.55 129.00 1.00 175.00 quote 0.03 0.00 0.00 0.00 0.01 27.00
quote 0.00 0.00 0.00 123.10 124.00 180.00 quote 0.02 0.00 0.00 0.00 0.02 30.00
quote 0.00 0.00 0.00 117.35 119.20 185.00 quote 0.27 0.00 0.00 0.00 0.02 54.00
quote 100.05 0.00 0.00 113.60 113.95 1.00 190.00 quote 0.25 0.00 0.00 0.00 0.01 46.00
quote 0.00 0.00 0.00 107.95 108.95 195.00 quote 0.01 0.00 0.00 0.00 0.02 12.00
quote 0.00 0.00 0.00 102.35 104.00 200.00 quote 0.03 0.00 0.00 0.00 0.01 231.00
quote 82.55 0.00 0.00 98.40 99.10 1.00 205.00 quote 0.01 0.00 0.00 0.00 0.02 48.00
quote 84.44 0.00 0.00 93.55 94.00 17.00 210.00 quote 0.01 0.00 1.00 0.00 0.02 331.00
quote 79.47 0.00 0.00 88.50 89.00 21.00 215.00 quote 0.03 0.02 1.00 0.00 0.02 736.00
quote 49.00 0.00 0.00 83.50 84.10 20.00 220.00 quote 0.03 -0.02 2.00 0.00 0.01 699.00
quote 57.50 0.00 0.00 78.60 79.00 21.00 225.00 quote 0.01 0.00 6.00 0.00 0.02 402.00
quote 73.00 13.57 1.00 73.40 74.05 1.00 230.00 quote 0.01 -0.01 26.00 0.00 0.02 361.00
quote 0.00 0.00 0.00 67.90 69.00 235.00 quote 0.01 0.00 14.00 0.00 0.02 361.00
quote 63.50 13.50 10.00 63.50 64.05 54.00 240.00 quote 0.01 0.00 4.00 0.00 0.01 258.00
quote 32.10 0.00 0.00 60.75 61.60 1.00 242.50 quote 0.03 0.00 2.00 0.00 0.02 284.00
quote 46.90 0.00 0.00 58.50 59.00 17.00 245.00 quote 0.02 0.00 4.00 0.00 0.02 178.00
quote 0.00 0.00 0.00 54.90 56.55 247.50 quote 0.06 0.00 381.00 0.00 0.02 441.00
quote 51.63 -2.87 4.00 53.45 54.00 63.00 250.00 quote 0.01 0.00 1.00 0.00 0.02 589.00
quote 33.70 0.00 0.00 51.05 51.50 5.00 252.50 quote 0.01 -0.03 42.00 0.00 0.02 381.00
quote 48.76 9.46 10.00 48.25 49.15 37.00 255.00 quote 0.01 0.00 41.00 0.00 0.01 318.00
quote 29.60 0.00 0.00 45.85 46.70 3.00 257.50 quote 0.03 -0.03 4.00 0.00 0.03 178.00
quote 43.78 0.78 10.00 43.60 44.00 50.00 260.00 quote 0.01 0.00 141.00 0.00 0.01 769.00
quote 40.20 8.70 1.00 41.05 41.50 7.00 262.50 quote 0.01 -0.06 27.00 0.00 0.03 632.00
quote 38.43 10.19 11.00 38.50 39.00 21.00 265.00 quote 0.01 0.00 46.00 0.00 0.03 420.00
quote 34.40 6.96 1.00 36.05 37.00 30.00 267.50 quote 0.02 -0.01 8.00 0.00 0.03 456.00
quote 33.10 0.25 27.00 33.70 34.05 278.00 270.00 quote 0.03 0.00 239.00 0.01 0.03 1,540
quote 28.30 -2.32 2.00 31.10 31.90 121.00 272.50 quote 0.03 0.00 19.00 0.03 0.04 642.00
quote 28.00 -0.15 4.00 28.50 29.40 481.00 275.00 quote 0.04 -0.01 199.00 0.03 0.04 1,193
quote 24.01 -3.18 10.00 26.20 26.65 173.00 277.50 quote 0.05 -0.03 192.00 0.05 0.06 1,046
quote 23.39 0.25 184.00 23.60 24.05 1,580 280.00 quote 0.07 -0.03 935.00 0.06 0.07 2,773
quote 20.60 0.05 63.00 21.30 21.50 358.00 282.50 quote 0.10 -0.07 379.00 0.09 0.10 878.00
quote 18.90 0.48 117.00 18.85 19.05 795.00 285.00 quote 0.14 -0.11 1,181 0.13 0.14 1,372
quote 15.92 0.42 81.00 16.45 16.65 834.00 287.50 quote 0.21 -0.17 1,070 0.20 0.22 908.00
quote 14.15 0.55 197.00 14.05 14.25 1,106 290.00 quote 0.33 -0.27 2,135 0.32 0.34 2,018
quote 11.20 -0.35 321.00 11.75 11.95 874.00 292.50 quote 0.55 -0.35 1,563 0.51 0.54 1,284
quote 9.30 0.09 641.00 9.55 9.75 1,719 295.00 quote 0.85 -0.55 3,178 0.82 0.85 2,537
quote 7.15 -0.26 870.00 7.55 7.70 1,656 297.50 quote 1.32 -0.76 2,397 1.31 1.34 1,150
quote 5.85 0.11 4,661 5.75 5.90 2,785 300.00 quote 2.00 -0.94 4,237 2.00 2.04 1,542
quote 4.30 -0.10 5,427 4.25 4.40 1,665 302.50 quote 3.05 -0.92 3,298 2.95 3.05 836.00
303.30 Current price as of 11/19/2019 03:52:34 PM
quote 3.05 -0.24 7,870 3.00 3.15 2,401 305.00 quote 4.20 -1.25 745.00 4.20 4.30 357.00
quote 2.17 -0.25 2,529 2.12 2.17 1,444 307.50 quote 6.35 -0.75 256.00 5.75 5.90 99.00
quote 1.49 -0.21 5,484 1.46 1.50 3,389 310.00 quote 7.75 -1.10 383.00 7.55 7.70 321.00
quote 1.00 -0.29 1,293 1.01 1.05 861.00 312.50 quote 10.00 -0.10 51.00 9.60 9.80 41.00
quote 0.75 -0.21 1,522 0.72 0.75 2,206 315.00 quote 12.60 -0.60 84.00 11.85 12.00 38.00
quote 0.55 -0.17 365.00 0.54 0.56 640.00 317.50 quote 14.10 -0.15 15.00 14.15 14.35 11.00
quote 0.41 -0.11 1,352 0.41 0.44 1,689 320.00 quote 16.75 -0.95 115.00 16.50 16.70 9.00
quote 0.34 -0.08 269.00 0.34 0.36 451.00 322.50 quote 19.40 -15.75 7.00 18.95 19.15 1.00
quote 0.27 -0.06 195.00 0.28 0.31 1,189 325.00 quote 22.60 -18.26 2.00 21.35 22.15 33.00
quote 0.23 -0.04 69.00 0.24 0.27 241.00 327.50 quote 25.20 -12.75 23.00 23.80 24.15 15.00
quote 0.20 -0.03 379.00 0.22 0.24 755.00 330.00 quote 26.50 -15.90 4.00 26.25 27.35 3.00
quote 0.15 -0.01 125.00 0.16 0.19 377.00 335.00 quote 31.00 -23.90 14.00 31.20 32.40 4.00
quote 0.11 -0.02 41.00 0.12 0.15 451.00 340.00 quote 36.80 0.00 1.00 36.15 36.85
quote 0.10 -0.01 29.00 0.09 0.12 217.00 345.00 quote 62.41 0.00 0.00 41.00 41.90 1.00
quote 0.09 0.01 18.00 0.06 0.10 298.00 350.00 quote 0.00 0.00 0.00 46.10 46.80
quote 0.04 -0.09 10.00 0.04 0.08 175.00 355.00 quote 0.00 0.00 0.00 51.05 52.15
quote 0.03 -0.01 2.00 0.03 0.07 207.00 360.00 quote 0.00 0.00 0.00 55.95 56.90
quote 0.03 -0.05 5.00 0.02 0.06 41.00 365.00 quote 62.73 0.00 0.00 61.10 61.80
quote 0.02 -0.03 106.00 0.00 0.02 299.00 370.00 quote 67.63 0.00 0.00 66.00 66.90
quote 0.02 0.01 1.00 0.00 0.07 5.00 375.00 quote 86.15 0.00 0.00 70.95 72.15
quote 0.03 -0.13 8.00 0.00 0.03 10.00 380.00 quote 0.00 0.00 0.00 75.95 77.15
quote 0.03 0.01 11.00 0.00 0.03 32.00 385.00 quote 0.00 0.00 0.00 80.95 82.00
quote 0.02 0.00 0.00 0.00 0.03 13.00 390.00 quote 96.40 0.00 0.00 85.95 86.90
quote 0.47 0.00 0.00 0.00 0.03 1.00 395.00 quote 103.40 0.00 1.00 91.10 92.35
quote 0.03 0.00 0.00 0.00 0.03 3.00 400.00 quote 117.10 0.00 0.00 96.00 97.10
quote 0.01 0.00 4.00 0.00 0.01 21.00 405.00 quote 113.40 0.00 1.00 101.00 102.15
CALLS PUTS
Expires November 29, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 143.60 144.05 160.00 quote 0.03 0.00 0.00 0.00 0.02 47.00
quote 0.00 0.00 0.00 138.60 139.10 165.00 quote 0.04 0.02 4.00 0.00 0.03 4.00
quote 131.80 0.00 1.00 133.60 134.05 170.00 quote 0.13 0.00 0.00 0.00 0.03 20.00
quote 0.00 0.00 0.00 127.25 129.20 175.00 quote 0.04 0.00 0.00 0.00 0.03 22.00
quote 0.00 0.00 0.00 122.35 124.20 180.00 quote 0.01 0.00 1.00 0.01 0.02 10.00
quote 0.00 0.00 0.00 118.25 119.10 185.00 quote 0.06 0.00 0.00 0.00 0.03 14.00
quote 0.00 0.00 0.00 112.25 114.25 190.00 quote 0.06 0.00 0.00 0.00 0.03 94.00
quote 0.00 0.00 0.00 107.35 109.10 195.00 quote 0.01 0.00 0.00 0.00 0.03 16.00
quote 0.00 0.00 0.00 102.45 104.05 200.00 quote 0.10 0.00 0.00 0.00 0.02 36.00
quote 0.00 0.00 0.00 97.25 99.40 205.00 quote 0.11 0.00 0.00 0.00 0.03 115.00
quote 79.35 0.00 0.00 93.10 94.10 1.00 210.00 quote 0.03 -0.01 20.00 0.00 0.03 178.00
quote 79.75 0.00 1.00 87.90 89.10 1.00 215.00 quote 0.01 -0.09 8.00 0.00 0.03 129.00
quote 74.60 0.00 4.00 83.05 84.10 4.00 220.00 quote 0.02 -0.03 8.00 0.00 0.03 163.00
quote 69.70 0.00 1.00 78.30 79.10 1.00 225.00 quote 0.12 0.00 0.00 0.00 0.04 107.00
quote 64.80 0.00 1.00 72.75 74.20 12.00 230.00 quote 0.03 -0.01 43.00 0.01 0.03 219.00
quote 37.95 0.00 0.00 68.30 69.05 1.00 235.00 quote 0.03 -0.04 6.00 0.00 0.03 217.00
quote 37.87 0.00 0.00 62.60 64.10 1.00 240.00 quote 0.05 -0.04 220.00 0.01 0.04 320.00
quote 31.35 0.00 0.00 60.95 61.65 8.00 242.50 quote 0.08 -0.21 6.00 0.00 0.04 69.00
quote 38.42 0.00 0.00 58.00 59.15 1.00 245.00 quote 0.06 -0.06 3.00 0.02 0.05 68.00
quote 48.36 0.00 0.00 54.90 56.60 3.00 247.50 quote 0.11 -0.18 10.00 0.02 0.05 58.00
quote 54.00 13.95 3.00 53.15 54.15 23.00 250.00 quote 0.06 -0.03 44.00 0.05 0.06 320.00
quote 27.85 0.00 0.00 50.50 51.65 6.00 252.50 quote 0.13 -0.01 55.00 0.01 0.06 85.00
quote 49.23 14.36 2.00 48.00 49.15 2.00 255.00 quote 0.12 0.04 19.00 0.06 0.07 143.00
quote 26.82 0.00 0.00 44.85 46.90 1.00 257.50 quote 0.04 -0.09 1.00 0.01 0.08 365.00
quote 39.10 -4.40 4.00 42.40 44.15 11.00 260.00 quote 0.07 -0.04 168.00 0.06 0.08 512.00
quote 33.69 0.00 0.00 41.00 41.65 14.00 262.50 quote 0.12 -0.03 18.00 0.06 0.10 113.00
quote 38.10 7.40 1.00 38.05 39.35 15.00 265.00 quote 0.12 -0.04 16.00 0.10 0.11 661.00
quote 22.95 0.00 0.00 34.95 36.95 20.00 267.50 quote 0.15 -0.01 54.00 0.11 0.13 456.00
quote 32.80 7.20 1.00 33.20 34.30 427.00 270.00 quote 0.17 -0.06 47.00 0.15 0.16 1,760
quote 30.86 7.28 4.00 29.90 32.00 78.00 272.50 quote 0.22 -0.10 33.00 0.19 0.20 407.00
quote 29.30 7.92 1.00 27.35 29.40 434.00 275.00 quote 0.25 -0.15 129.00 0.24 0.26 493.00
quote 18.41 0.00 2.00 25.90 26.90 101.00 277.50 quote 0.35 -0.13 49.00 0.32 0.34 434.00
quote 23.88 0.63 5.00 24.15 24.50 265.00 280.00 quote 0.45 -0.19 502.00 0.42 0.44 694.00
quote 21.47 6.47 12.00 21.55 22.25 102.00 282.50 quote 0.60 -0.25 65.00 0.56 0.59 292.00
quote 19.20 0.25 214.00 19.55 19.80 1,183 285.00 quote 0.77 -0.35 149.00 0.74 0.78 472.00
quote 16.87 0.17 17.00 17.30 17.55 626.00 287.50 quote 1.05 -0.36 120.00 1.00 1.04 399.00
quote 14.74 0.04 262.00 15.15 15.40 477.00 290.00 quote 1.37 -0.46 508.00 1.33 1.37 443.00
quote 12.85 -0.15 11.00 13.10 13.30 282.00 292.50 quote 1.90 -0.45 291.00 1.76 1.82 286.00
quote 10.83 -0.39 682.00 11.20 11.35 2,425 295.00 quote 2.35 -0.65 309.00 2.31 2.38 438.00
quote 9.15 -0.15 172.00 9.40 9.55 194.00 297.50 quote 3.16 -0.79 519.00 3.00 3.10 216.00
quote 7.53 -0.32 718.00 7.75 7.90 1,784 300.00 quote 4.00 -0.80 965.00 3.85 3.95 763.00
quote 6.20 -0.13 594.00 6.30 6.45 480.00 302.50 quote 4.90 -1.01 183.00 4.90 5.00 132.00
303.30 Current price as of 11/19/2019 03:52:34 PM
quote 5.00 -0.10 2,659 5.05 5.20 1,175 305.00 quote 6.30 -0.85 127.00 6.10 6.25 132.00
quote 3.90 -0.15 314.00 4.00 4.10 193.00 307.50 quote 8.05 -0.07 37.00 7.55 7.70 35.00
quote 3.19 -0.08 2,294 3.10 3.20 1,618 310.00 quote 10.55 1.20 42.00 9.15 9.30 26.00
quote 2.43 -0.07 545.00 2.43 2.48 209.00 312.50 quote 11.71 0.21 13.00 10.95 11.10 6.00
quote 1.92 -0.12 514.00 1.89 1.93 598.00 315.00 quote 13.30 0.10 20.00 12.90 13.05 26.00
quote 1.37 -0.19 266.00 1.45 1.50 147.00 317.50 quote 15.50 -0.05 8.00 15.00 15.20 52.00
quote 1.18 -0.03 1,673 1.13 1.17 3,691 320.00 quote 20.50 2.35 1.00 17.15 17.40 6.00
quote 0.84 -0.06 107.00 0.88 0.92 140.00 322.50 quote 0.00 0.00 0.00 19.30 19.75
quote 0.67 -0.06 862.00 0.70 0.73 244.00 325.00 quote 50.80 0.00 0.00 21.50 22.25 5.00
quote 0.55 -0.05 27.00 0.56 0.59 77.00 327.50 quote 40.65 0.00 0.00 24.00 24.35 1.00
quote 0.44 -0.02 277.00 0.45 0.48 258.00 330.00 quote 44.55 0.00 0.00 26.30 26.95
quote 0.31 -0.02 76.00 0.30 0.33 234.00 335.00 quote 41.10 0.00 0.00 31.15 31.70 9.00
quote 0.21 -0.10 43.00 0.21 0.24 104.00 340.00 quote 0.00 0.00 0.00 36.10 36.70
quote 0.18 -0.04 108.00 0.15 0.18 206.00 345.00 quote 72.71 0.00 0.00 40.95 41.70
quote 0.12 0.00 161.00 0.10 0.13 431.00 350.00 quote 82.10 0.00 0.00 46.00 46.65 2.00
quote 0.12 0.04 54.00 0.07 0.10 84.00 355.00 quote 71.86 0.00 0.00 50.80 51.95
quote 0.07 -0.05 15.00 0.05 0.08 232.00 360.00 quote 81.10 0.00 0.00 55.95 56.75 1.00
quote 0.10 0.06 27.00 0.04 0.06 32.00 365.00 quote 0.00 0.00 0.00 60.90 62.30
quote 0.05 0.02 1.00 0.02 0.05 33.00 370.00 quote 0.00 0.00 0.00 66.00 66.65
quote 0.03 0.00 5.00 0.01 0.04 101.00 375.00 quote 87.30 0.00 0.00 71.00 71.60
quote 0.04 0.00 0.00 0.00 0.04 5.00 380.00 quote 0.00 0.00 0.00 76.00 76.50
quote 0.03 -0.02 1.00 0.00 0.03 49.00 385.00 quote 0.00 0.00 0.00 81.10 81.50
quote 0.03 0.00 0.00 0.00 0.03 1.00 390.00 quote 0.00 0.00 0.00 86.10 86.50
quote 0.64 0.00 0.00 0.00 0.03 5.00 395.00 quote 0.00 0.00 0.00 91.10 91.45
quote 0.03 0.00 10.00 0.00 0.03 20.00 400.00 quote 0.00 0.00 0.00 95.90 96.85
quote 0.00 0.00 0.00 0.00 0.03 405.00 quote 0.00 0.00 0.00 100.95 101.60
quote 0.00 0.00 0.00 0.00 0.09 410.00 quote 0.00 0.00 0.00 106.10 106.45
quote 0.31 0.00 0.00 0.00 0.09 1.00 415.00 quote 0.00 0.00 0.00 111.05 111.45
quote 0.00 0.00 0.00 0.00 0.09 420.00 quote 116.65 0.00 1.00 116.00 116.45
quote 0.06 0.00 0.00 0.00 0.08 1.00 425.00 quote 0.00 0.00 0.00 121.00 121.40
quote 0.07 0.00 1.00 0.00 0.05 430.00 quote 128.60 0.00 1.00 126.00 126.45

December, 2019 Options

Hide
CALLS PUTS
Expires December 6, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 103.35 13.40 4.00 103.75 104.15 5.00 200.00 quote 0.04 -0.01 3.00 0.00 0.09 9.00
quote 0.00 0.00 0.00 98.75 99.15 205.00 quote 0.03 -0.05 1.00 0.00 0.09 2.00
quote 0.00 0.00 0.00 92.40 94.70 210.00 quote 0.06 0.00 1.00 0.00 0.09 15.00
quote 0.00 0.00 0.00 88.70 89.20 215.00 quote 0.16 0.00 0.00 0.00 0.09 31.00
quote 77.00 0.00 0.00 82.35 84.80 1.00 220.00 quote 0.05 -0.03 1.00 0.01 0.10 41.00
quote 0.00 0.00 0.00 78.85 79.20 225.00 quote 0.12 0.02 1.00 0.02 0.11 8.00
quote 0.00 0.00 0.00 73.80 74.30 230.00 quote 0.07 -0.06 1.00 0.03 0.12 51.00
quote 0.00 0.00 0.00 67.25 69.90 235.00 quote 0.15 0.00 4.00 0.04 0.13 28.00
quote 0.00 0.00 0.00 63.85 64.40 240.00 quote 0.15 -0.07 3.00 0.08 0.15 225.00
quote 0.00 0.00 0.00 58.90 59.40 245.00 quote 0.18 -0.07 9.00 0.10 0.16 191.00
quote 0.00 0.00 0.00 55.40 57.35 247.50 quote 0.20 -0.09 1.00 0.13 0.18 65.00
quote 43.93 0.00 10.00 53.90 54.45 10.00 250.00 quote 0.21 -0.11 17.00 0.15 0.20 125.00
quote 0.00 0.00 0.00 50.60 52.30 252.50 quote 0.21 -0.02 2.00 0.16 0.23 73.00
quote 28.80 0.00 0.00 49.00 49.45 1.00 255.00 quote 0.80 0.49 13.00 0.22 0.25 210.00
quote 32.25 0.00 0.00 46.60 46.95 1.00 257.50 quote 0.59 0.00 4.00 0.25 0.29 37.00
quote 36.19 0.00 10.00 43.20 44.95 12.00 260.00 quote 0.91 0.56 148.00 0.30 0.33 241.00
quote 22.85 0.00 0.00 41.70 42.05 4.00 262.50 quote 0.51 -0.39 28.00 0.35 0.39 126.00
quote 39.30 15.25 2.00 39.20 39.60 21.00 265.00 quote 0.66 0.14 30.00 0.42 0.46 136.00
quote 36.85 9.23 2.00 36.25 37.55 52.00 267.50 quote 0.58 -0.02 1.00 0.50 0.52 130.00
quote 34.13 -1.02 3.00 34.30 34.80 79.00 270.00 quote 0.66 -0.01 72.00 0.60 0.63 289.00
quote 29.76 8.99 2.00 31.60 32.70 4.00 272.50 quote 0.73 -0.17 23.00 0.72 0.75 86.00
quote 30.83 9.83 21.00 29.40 30.30 42.00 275.00 quote 0.90 -0.06 63.00 0.88 0.91 165.00
quote 27.93 9.03 5.00 27.25 27.90 24.00 277.50 quote 1.15 -0.07 17.00 1.06 1.10 151.00
quote 25.44 0.04 3.00 25.05 25.65 82.00 280.00 quote 1.31 -0.26 58.00 1.31 1.34 236.00
quote 20.88 -2.52 1.00 23.00 23.40 22.00 282.50 quote 1.79 -0.12 39.00 1.59 1.63 307.00
quote 21.00 -1.07 7.00 20.90 21.20 61.00 285.00 quote 2.00 -0.31 47.00 1.93 1.99 232.00
quote 19.25 -0.65 6.00 18.80 19.10 45.00 287.50 quote 2.44 -0.36 71.00 2.36 2.41 170.00
quote 16.40 -1.45 30.00 16.85 17.05 732.00 290.00 quote 3.05 -0.31 56.00 2.86 2.92 180.00
quote 15.00 0.49 11.00 14.95 15.15 126.00 292.50 quote 3.55 -0.50 69.00 3.40 3.55 77.00
quote 13.55 0.49 84.00 13.15 13.35 255.00 295.00 quote 4.25 -0.14 32.00 4.15 4.25 146.00
quote 11.13 -0.21 36.00 11.45 11.65 72.00 297.50 quote 5.30 -0.55 27.00 4.95 5.05 33.00
quote 10.05 0.30 267.00 9.95 10.10 490.00 300.00 quote 5.95 -0.60 215.00 5.90 6.05 370.00
quote 8.45 0.00 62.00 8.50 8.65 180.00 302.50 quote 7.69 -0.31 64.00 7.00 7.10 62.00
303.30 Current price as of 11/19/2019 03:52:34 PM
quote 7.28 0.08 200.00 7.25 7.35 380.00 305.00 quote 8.33 -0.20 7.00 8.15 8.30 41.00
quote 5.78 -0.17 40.00 6.10 6.20 146.00 307.50 quote 12.20 2.60 3.00 9.55 9.70 28.00
quote 5.10 0.05 119.00 5.10 5.20 355.00 310.00 quote 13.40 1.45 20.00 11.00 11.20 31.00
quote 3.70 -1.20 63.00 4.20 4.35 40.00 312.50 quote 13.20 -7.00 8.00 12.60 12.80 18.00
quote 3.35 -0.15 91.00 3.45 3.60 143.00 315.00 quote 15.35 -11.40 11.00 14.40 14.55 5.00
quote 3.00 0.00 13.00 2.86 2.93 225.00 317.50 quote 24.90 0.00 4.00 16.25 16.45 29.00
quote 2.27 -0.19 105.00 2.34 2.40 247.00 320.00 quote 19.05 -0.40 1.00 18.25 18.45 66.00
quote 1.87 -0.16 14.00 1.91 1.97 153.00 322.50 quote 29.20 0.00 2.00 20.30 20.65 2.00
quote 1.46 -0.13 107.00 1.57 1.62 215.00 325.00 quote 23.22 0.46 4.00 22.40 22.75 35.00
quote 1.26 -0.12 25.00 1.28 1.33 96.00 327.50 quote 27.15 0.00 1.00 24.65 24.95
quote 1.01 -0.09 48.00 1.05 1.10 523.00 330.00 quote 0.00 0.00 0.00 26.95 27.25
quote 0.79 -0.16 14.00 0.71 0.77 100.00 335.00 quote 0.00 0.00 0.00 31.50 32.55
quote 0.49 -0.19 5.00 0.50 0.55 107.00 340.00 quote 0.00 0.00 0.00 36.40 37.40
quote 0.38 -0.15 5.00 0.35 0.45 56.00 345.00 quote 0.00 0.00 0.00 41.00 43.30
quote 0.26 -0.12 104.00 0.28 0.33 104.00 350.00 quote 0.00 0.00 0.00 45.95 47.80
quote 0.25 -0.07 2.00 0.21 0.29 13.00 355.00 quote 0.00 0.00 0.00 50.70 53.05
quote 0.24 0.12 6.00 0.16 0.25 18.00 360.00 quote 0.00 0.00 0.00 56.15 57.95
quote 0.15 -0.05 7.00 0.14 0.21 30.00 365.00 quote 0.00 0.00 0.00 60.60 62.85
quote 0.18 0.10 1.00 0.09 0.18 4.00 370.00 quote 0.00 0.00 0.00 65.40 67.85
quote 0.07 0.00 0.00 0.07 0.16 1.00 375.00 quote 82.20 0.00 0.00 71.10 72.40
quote 0.08 0.00 0.00 0.06 0.14 8.00 380.00 quote 0.00 0.00 0.00 75.65 77.75
quote 0.08 0.00 2.00 0.05 0.13 385.00 quote 0.00 0.00 0.00 81.10 81.75
quote 0.00 0.00 0.00 0.02 0.12 390.00 quote 0.00 0.00 0.00 86.10 86.65
quote 0.00 0.00 0.00 0.01 0.11 395.00 quote 0.00 0.00 0.00 90.60 92.65
quote 0.00 0.00 0.00 0.00 0.10 400.00 quote 0.00 0.00 0.00 96.10 96.60
quote 0.00 0.00 0.00 0.00 0.09 405.00 quote 0.00 0.00 0.00 100.65 102.65
quote 0.00 0.00 0.00 0.00 0.08 410.00 quote 0.00 0.00 0.00 105.65 107.65
quote 0.00 0.00 0.00 0.00 0.08 415.00 quote 0.00 0.00 0.00 110.80 112.65
quote 0.00 0.00 0.00 0.00 0.07 420.00 quote 0.00 0.00 0.00 115.70 117.65
CALLS PUTS
Expires December 13, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 102.25 105.85 200.00 quote 0.13 0.00 0.00 0.01 0.11 23.00
quote 0.00 0.00 0.00 97.25 101.00 205.00 quote 0.12 0.00 0.00 0.02 0.11 1.00
quote 0.00 0.00 0.00 92.25 95.75 210.00 quote 0.25 0.00 0.00 0.03 0.13 46.00
quote 0.00 0.00 0.00 87.25 91.00 215.00 quote 0.17 0.00 0.00 0.05 0.14 4.00
quote 0.00 0.00 0.00 82.30 86.10 220.00 quote 0.59 0.00 0.00 0.07 0.16 1.00
quote 64.78 0.00 0.00 77.25 81.05 3.00 225.00 quote 0.17 -0.09 1.00 0.09 0.18 3.00
quote 0.00 0.00 0.00 72.30 75.25 230.00 quote 0.34 0.00 0.00 0.13 0.22 12.00
quote 0.00 0.00 0.00 67.20 71.05 235.00 quote 0.22 -0.22 2.00 0.17 0.26 98.00
quote 0.00 0.00 0.00 62.25 66.05 240.00 quote 0.31 -0.10 4.00 0.22 0.31 229.00
quote 44.45 0.00 0.00 57.40 61.05 1.00 245.00 quote 0.30 -0.17 4.00 0.28 0.35 281.00
quote 40.61 0.00 0.00 52.55 55.90 7.00 250.00 quote 0.40 -0.02 6.00 0.36 0.44 157.00
quote 41.71 0.00 0.00 47.60 50.60 12.00 255.00 quote 0.60 0.11 1.00 0.48 0.56 47.00
quote 0.00 0.00 0.00 45.25 48.55 257.50 quote 0.62 -0.63 2.00 0.52 0.63 16.00
quote 41.00 4.75 2.00 42.90 46.55 56.00 260.00 quote 0.68 -0.42 14.00 0.62 0.67 85.00
quote 28.70 0.00 0.00 40.45 44.10 3.00 262.50 quote 1.01 0.19 13.00 0.73 0.77 41.00
quote 32.58 0.00 0.00 38.15 41.25 2.00 265.00 quote 0.91 -0.02 21.00 0.84 0.90 365.00
quote 23.40 0.00 0.00 35.60 39.05 1.00 267.50 quote 1.07 -0.11 10.00 0.99 1.04 77.00
quote 35.00 13.45 10.00 33.70 36.75 110.00 270.00 quote 1.23 0.02 14.00 1.17 1.21 105.00
quote 25.06 0.00 1.00 32.60 33.35 51.00 272.50 quote 1.42 -0.20 34.00 1.36 1.42 79.00
quote 23.01 0.00 1.00 30.55 31.00 5.00 275.00 quote 1.68 -0.21 40.00 1.59 1.66 102.00
quote 21.06 0.00 1.00 28.15 28.90 52.00 277.50 quote 1.97 0.09 9.00 1.88 1.95 54.00
quote 22.40 7.40 2.00 26.00 26.70 4.00 280.00 quote 2.33 -0.12 30.00 2.21 2.28 139.00
quote 24.15 13.81 1.00 23.95 24.60 9.00 282.50 quote 2.70 0.04 27.00 2.60 2.68 107.00
quote 21.40 -1.45 1.00 22.10 22.35 34.00 285.00 quote 3.25 0.15 10.00 3.00 3.15 386.00
quote 21.55 7.70 1.00 20.15 20.35 97.00 287.50 quote 3.72 -0.23 21.00 3.55 3.70 66.00
quote 17.66 -0.64 9.00 18.25 18.45 67.00 290.00 quote 4.40 -0.06 38.00 4.15 4.30 169.00
quote 16.60 -0.69 13.00 16.45 16.65 67.00 292.50 quote 5.07 -0.13 21.00 4.80 5.00 66.00
quote 14.65 0.10 19.00 14.70 14.90 134.00 295.00 quote 6.00 0.24 11.00 5.60 5.75 60.00
quote 12.78 0.08 40.00 13.10 13.30 101.00 297.50 quote 6.57 -0.48 35.00 6.50 6.65 16.00
quote 11.30 -0.20 145.00 11.60 11.80 156.00 300.00 quote 7.80 0.15 32.00 7.45 7.65 26.00
quote 10.05 0.00 77.00 10.25 10.40 51.00 302.50 quote 10.70 1.60 38.00 8.55 8.75 8.00
303.30 Current price as of 11/19/2019 03:52:34 PM
quote 8.85 0.15 84.00 8.95 9.10 116.00 305.00 quote 9.90 -0.65 41.00 9.80 9.95 58.00
quote 7.60 -0.30 53.00 7.75 7.90 51.00 307.50 quote 12.70 0.80 1.00 11.05 11.25 1.00
quote 6.45 -0.20 83.00 6.70 6.85 152.00 310.00 quote 22.48 0.00 0.00 12.50 12.70 2.00
quote 5.45 -0.87 24.00 5.75 5.90 78.00 312.50 quote 0.00 0.00 0.00 14.05 14.30
quote 4.81 0.11 26.00 4.90 5.05 134.00 315.00 quote 16.60 -9.00 2.00 15.75 15.95 13.00
quote 4.28 0.07 12.00 4.15 4.30 55.00 317.50 quote 17.95 0.00 4.00 17.50 17.70 4.00
quote 3.45 0.05 7.00 3.55 3.65 172.00 320.00 quote 21.50 -0.30 1.00 19.35 19.55 4.00
quote 2.93 -0.12 70.00 3.00 3.10 119.00 322.50 quote 23.50 0.00 8.00 21.30 21.50 8.00
quote 2.47 -0.03 20.00 2.55 2.62 83.00 325.00 quote 0.00 0.00 0.00 23.35 23.55
quote 2.18 -0.31 2.00 2.14 2.22 5.00 327.50 quote 38.15 0.00 0.00 25.35 25.75 10.00
quote 1.78 -0.14 37.00 1.82 1.88 62.00 330.00 quote 31.50 -3.75 1.00 27.50 27.95 2.00
quote 1.20 -0.27 11.00 1.29 1.36 100.00 335.00 quote 0.00 0.00 0.00 31.95 32.45
quote 0.90 -0.23 33.00 0.93 0.99 109.00 340.00 quote 0.00 0.00 0.00 35.60 38.35
quote 0.69 -0.09 12.00 0.69 0.74 16.00 345.00 quote 0.00 0.00 0.00 40.30 42.95
quote 0.54 -0.13 10.00 0.54 0.57 16.00 350.00 quote 0.00 0.00 0.00 45.45 48.45
quote 0.34 -0.09 1.00 0.39 0.49 4.00 355.00 quote 0.00 0.00 0.00 50.45 53.20
quote 0.38 0.16 6.00 0.31 0.40 4.00 360.00 quote 0.00 0.00 0.00 55.45 58.05
quote 0.00 0.00 0.00 0.25 0.34 365.00 quote 0.00 0.00 0.00 60.45 63.00
quote 0.29 0.00 3.00 0.20 0.29 3.00 370.00 quote 0.00 0.00 0.00 64.60 67.90
quote 0.27 0.00 47.00 0.17 0.26 47.00 375.00 quote 69.90 0.35 6.00 69.60 72.85 8.00
quote 0.20 0.04 10.00 0.14 0.22 31.00 380.00 quote 0.00 0.00 0.00 74.65 77.80
quote 0.17 0.00 1.00 0.11 0.20 385.00 quote 0.00 0.00 0.00 79.70 82.75
quote 0.11 0.00 13.00 0.09 0.17 13.00 390.00 quote 0.00 0.00 0.00 84.70 87.70
quote 0.00 0.00 0.00 0.07 0.16 395.00 quote 0.00 0.00 0.00 89.70 92.65
quote 0.00 0.00 0.00 0.06 0.15 400.00 quote 0.00 0.00 0.00 94.75 97.65
quote 0.00 0.00 0.00 0.04 0.14 405.00 quote 0.00 0.00 0.00 99.75 102.65
quote 0.00 0.00 0.00 0.03 0.13 410.00 quote 0.00 0.00 0.00 104.75 107.65
quote 0.00 0.00 0.00 0.02 0.12 415.00 quote 0.00 0.00 0.00 109.75 112.65
quote 0.00 0.00 0.00 0.02 0.11 420.00 quote 0.00 0.00 0.00 114.75 117.65
CALLS PUTS
Expires December 20, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 188.10 0.00 0.00 203.70 204.15 23.00 100.00 quote 0.01 0.00 100.00 0.00 0.01 1,123
quote 166.88 0.00 0.00 193.45 194.35 1.00 110.00 quote 0.01 0.00 0.00 0.00 0.03 89.00
quote 172.70 0.00 0.00 183.65 184.20 9.00 120.00 quote 0.01 0.00 61.00 0.00 0.01 1,125
quote 140.32 0.00 0.00 173.55 174.30 1.00 130.00 quote 0.01 0.00 1.00 0.00 0.03 91.00
quote 152.75 0.00 0.00 163.65 164.25 31.00 140.00 quote 0.03 0.00 0.00 0.00 0.03 336.00
quote 144.20 0.00 0.00 158.60 159.30 1.00 145.00 quote 0.03 0.00 0.00 0.00 0.02 132.00
quote 143.50 0.00 0.00 153.50 154.40 12.00 150.00 quote 0.02 0.00 4.00 0.00 0.02 222.00
quote 137.85 0.00 0.00 148.85 149.20 91.00 155.00 quote 0.02 -0.02 1.00 0.00 0.02 83.00
quote 114.05 0.00 0.00 143.65 144.35 51.00 160.00 quote 0.05 0.00 0.00 0.00 0.02 147.00
quote 109.10 0.00 0.00 138.85 139.25 10.00 165.00 quote 0.03 -0.05 1.00 0.01 0.03 117.00
quote 122.85 0.00 0.00 133.75 134.30 8.00 170.00 quote 0.05 0.03 2.00 0.01 0.03 200.00
quote 100.80 0.00 0.00 128.85 129.30 2.00 175.00 quote 0.03 -0.02 28.00 0.02 0.04 588.00
quote 103.45 0.00 0.00 123.75 124.30 153.00 180.00 quote 0.06 -0.06 2.00 0.02 0.05 277.00
quote 85.00 0.00 0.00 118.85 119.35 3.00 185.00 quote 0.05 0.01 3.00 0.03 0.06 251.00
quote 86.10 0.00 0.00 113.85 114.40 3.00 190.00 quote 0.11 0.00 4.00 0.06 0.07 502.00
quote 97.60 0.00 0.00 108.85 109.40 22.00 195.00 quote 0.07 -0.07 3.00 0.06 0.10 437.00
quote 99.80 16.30 50.00 103.55 104.60 148.00 200.00 quote 0.11 0.02 6.00 0.07 0.10 1,796
quote 87.70 0.00 0.00 99.00 99.45 7.00 205.00 quote 0.14 0.00 6.00 0.09 0.12 239.00
quote 59.75 0.00 0.00 93.70 94.55 21.00 210.00 quote 0.14 -0.02 30.00 0.12 0.14 1,077
quote 64.55 0.00 0.00 89.00 89.50 1.00 215.00 quote 0.15 -0.03 10.00 0.14 0.17 642.00
quote 60.00 0.00 0.00 84.05 84.50 33.00 220.00 quote 0.21 -0.03 4.00 0.18 0.22 1,079
quote 63.32 0.00 0.00 78.95 79.70 7.00 225.00 quote 0.24 -0.03 2.00 0.21 0.26 2,792
quote 73.90 12.40 11.00 74.15 74.70 66.00 230.00 quote 0.28 -0.05 107.00 0.25 0.30 2,202
quote 59.59 0.00 0.00 69.05 69.80 90.00 235.00 quote 0.40 -0.06 34.00 0.31 0.36 423.00
quote 48.94 0.00 0.00 64.20 64.90 79.00 240.00 quote 0.42 -0.06 329.00 0.40 0.43 2,805
quote 52.65 0.00 0.00 59.45 59.90 60.00 245.00 quote 0.54 -0.04 11.00 0.50 0.54 1,416
quote 50.50 0.60 2.00 54.35 55.40 438.00 250.00 quote 0.62 -0.09 165.00 0.62 0.65 9,361
quote 49.85 -0.47 3.00 49.55 50.15 279.00 255.00 quote 0.84 -0.05 37.00 0.78 0.82 2,510
quote 45.30 -0.70 1.00 44.65 45.50 796.00 260.00 quote 1.02 -0.14 460.00 1.01 1.03 2,577
quote 40.75 1.05 109.00 40.35 40.70 375.00 265.00 quote 1.35 -0.13 242.00 1.33 1.36 1,548
quote 35.65 0.05 14.00 35.85 36.15 610.00 270.00 quote 1.78 -0.17 291.00 1.75 1.79 3,459
quote 31.75 0.52 12.00 31.40 31.85 1,942 275.00 quote 2.47 -0.08 232.00 2.32 2.38 3,554
quote 26.70 0.15 41.00 27.20 27.50 1,200 280.00 quote 3.10 -0.22 284.00 3.05 3.20 7,616
quote 22.95 -0.90 13.00 23.20 23.50 2,079 285.00 quote 4.29 -0.11 176.00 4.05 4.20 3,240
quote 19.28 0.28 43.00 19.50 19.75 1,347 290.00 quote 5.40 -0.30 547.00 5.30 5.45 3,225
quote 15.80 0.15 96.00 16.10 16.35 3,349 295.00 quote 7.10 -0.22 73.00 6.90 7.05 1,819
quote 13.10 0.25 535.00 13.10 13.30 8,176 300.00 quote 8.95 -0.45 327.00 8.85 9.00 5,488
303.30 Current price as of 11/19/2019 03:52:34 PM
quote 10.30 0.20 537.00 10.40 10.60 1,493 305.00 quote 11.30 -0.40 165.00 11.15 11.35 501.00
quote 8.05 0.12 491.00 8.20 8.30 5,395 310.00 quote 14.30 -0.45 12.00 13.85 14.05 3,183
quote 6.06 -0.04 230.00 6.25 6.40 2,568 315.00 quote 17.82 1.09 3.00 16.90 17.20 2,618
quote 4.70 0.15 316.00 4.70 4.85 5,091 320.00 quote 20.71 -0.73 2.00 20.30 20.80 362.00
quote 3.40 -0.10 378.00 3.55 3.65 2,978 325.00 quote 24.30 -0.10 1.00 24.10 24.65 588.00
quote 2.65 0.14 240.00 2.65 2.70 2,564 330.00 quote 30.50 0.97 2.00 28.20 28.85 864.00
quote 2.00 0.12 70.00 1.98 2.03 1,943 335.00 quote 34.56 -6.39 3.00 32.55 33.30 126.00
quote 1.50 0.09 53.00 1.49 1.55 2,611 340.00 quote 37.00 -16.50 4.00 37.20 37.80 304.00
quote 1.10 0.00 41.00 1.14 1.19 3,360 345.00 quote 41.95 -8.82 1.00 41.75 42.80 107.00
quote 0.89 0.04 139.00 0.88 0.91 1,859 350.00 quote 62.85 0.00 0.00 46.40 47.35 344.00
quote 0.69 0.00 20.00 0.69 0.74 847.00 355.00 quote 65.16 0.00 0.00 51.45 52.10 16.00
quote 0.56 -0.01 40.00 0.57 0.60 747.00 360.00 quote 57.10 1.10 1.00 56.20 57.10 20.00
quote 0.51 -0.02 1.00 0.46 0.50 493.00 365.00 quote 71.92 0.00 5.00 61.25 62.15 258.00
quote 0.42 0.00 1.00 0.38 0.42 284.00 370.00 quote 86.70 0.00 0.00 66.15 66.80 9.00
quote 0.32 -0.02 51.00 0.32 0.36 676.00 375.00 quote 86.00 0.00 0.00 71.15 71.75 32.00
quote 0.29 0.01 28.00 0.27 0.31 1,188 380.00 quote 102.55 0.00 0.00 75.95 76.90 5.00
quote 0.20 -0.04 3.00 0.24 0.27 1,949 385.00 quote 91.35 0.00 1.00 80.95 81.85 3.00
quote 0.20 0.07 4.00 0.21 0.23 1,272 390.00 quote 96.35 0.00 1.00 86.10 86.55 2.00
quote 0.19 0.09 2.00 0.18 0.21 224.00 395.00 quote 124.04 0.00 0.00 90.95 91.95 3.00
quote 0.18 0.01 2.00 0.14 0.17 2,199 400.00 quote 95.50 -12.90 1.00 96.05 96.45 1.00
quote 0.12 -0.04 30.00 0.13 0.15 743.00 405.00 quote 107.81 0.00 0.00 100.90 101.80 1.00
quote 0.10 0.01 2.00 0.11 0.14 372.00 410.00 quote 137.80 0.00 0.00 106.05 106.60 3.00
quote 0.12 0.02 8.00 0.08 0.12 242.00 415.00 quote 142.80 0.00 0.00 111.10 111.50 2.00
quote 0.10 0.03 10.00 0.08 0.11 336.00 420.00 quote 159.90 0.00 0.00 115.85 116.75 5.00
quote 0.09 0.02 2.00 0.07 0.09 170.00 425.00 quote 60.15 0.00 0.00 120.85 121.90 7.00
quote 0.10 0.00 0.00 0.05 0.08 294.00 430.00 quote 93.14 0.00 0.00 125.70 126.50 3.00
quote 0.05 0.00 1.00 0.06 0.07 154.00 435.00 quote 84.71 0.00 0.00 130.70 131.90 4.00
quote 0.04 -0.01 1.00 0.04 0.06 378.00 440.00 quote 119.10 0.00 0.00 135.05 137.00 3.00
quote 0.05 0.00 0.00 0.03 0.06 68.00 445.00 quote 80.91 0.00 0.00 140.10 141.85 7.00
quote 0.05 0.02 83.00 0.03 0.05 541.00 450.00 quote 135.15 0.00 0.00 145.70 146.85 14.00
quote 0.03 -0.01 1.00 0.02 0.04 101.00 455.00 quote 141.05 0.00 0.00 150.70 151.40 20.00
quote 0.03 0.00 220.00 0.02 0.03 874.00 460.00 quote 145.35 0.00 0.00 155.75 156.70 24.00
quote 0.03 0.00 0.00 0.01 0.03 282.00 470.00 quote 155.55 0.00 0.00 165.75 166.45 25.00
quote 0.03 0.00 0.00 0.00 0.03 286.00 480.00 quote 208.55 0.00 0.00 175.75 176.80 5.00
quote 0.05 0.00 0.00 0.00 0.03 624.00 490.00 quote 0.00 0.00 0.00 185.70 186.40
quote 0.01 0.00 0.00 0.00 0.03 242.00 500.00 quote 217.60 0.00 0.00 195.35 196.40
quote 0.10 0.00 0.00 0.00 0.03 102.00 520.00 quote 0.00 0.00 0.00 216.10 216.40
quote 0.01 0.00 0.00 0.00 0.01 275.00 540.00 quote 0.00 0.00 0.00 235.90 236.80
quote 0.01 0.00 0.00 0.00 0.01 587.00 560.00 quote 270.20 0.00 0.00 256.05 256.45
CALLS PUTS
Expires December 27, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 102.30 106.10 200.00 quote 0.28 0.00 0.00 0.09 0.17 12.00
quote 0.00 0.00 0.00 97.25 101.10 205.00 quote 0.00 0.00 0.00 0.12 0.19
quote 83.26 0.00 0.00 92.35 96.15 20.00 210.00 quote 0.41 0.00 0.00 0.15 0.22 28.00
quote 0.00 0.00 0.00 87.35 90.75 215.00 quote 0.23 -0.05 1.00 0.18 0.21 26.00
quote 0.00 0.00 0.00 83.05 86.15 220.00 quote 0.43 0.00 0.00 0.22 0.30 2.00
quote 0.00 0.00 0.00 77.40 81.30 225.00 quote 0.41 0.07 100.00 0.26 0.35 94.00
quote 0.00 0.00 0.00 72.45 75.95 230.00 quote 0.41 -0.22 2.00 0.32 0.41 22.00
quote 0.00 0.00 0.00 67.55 71.10 235.00 quote 0.48 -0.41 3.00 0.40 0.49 6.00
quote 0.00 0.00 0.00 62.70 66.20 240.00 quote 0.62 0.09 2.00 0.49 0.59 145.00
quote 0.00 0.00 0.00 57.85 61.20 245.00 quote 0.73 -0.24 13.00 0.59 0.71 104.00
quote 0.00 0.00 0.00 53.00 56.85 250.00 quote 0.80 -0.10 107.00 0.78 0.87 169.00
quote 0.00 0.00 0.00 48.45 51.75 255.00 quote 1.04 -0.22 13.00 1.01 1.08 35.00
quote 0.00 0.00 0.00 46.00 49.35 257.50 quote 1.18 -0.22 5.00 1.14 1.19 28.00
quote 42.20 15.50 1.00 43.80 47.40 1.00 260.00 quote 1.38 -0.04 213.00 1.28 1.34 144.00
quote 32.85 0.00 0.00 41.50 44.40 262.50 quote 1.63 -0.64 17.00 1.45 1.54 21.00
quote 0.00 0.00 0.00 40.45 41.65 265.00 quote 1.75 0.07 37.00 1.66 1.72 61.00
quote 29.79 0.00 1.00 38.50 39.05 1.00 267.50 quote 2.00 -0.12 11.00 1.90 1.96 24.00
quote 29.90 0.00 0.00 36.25 36.80 5.00 270.00 quote 2.35 0.08 90.00 2.17 2.22 127.00
quote 33.50 5.60 2.00 34.10 34.55 5.00 272.50 quote 2.55 0.12 8.00 2.47 2.53 41.00
quote 26.75 1.96 2.00 31.95 32.45 3.00 275.00 quote 3.05 0.26 7.00 2.78 2.95 100.00
quote 30.50 14.68 1.00 29.75 30.40 1.00 277.50 quote 3.20 -1.80 20.00 3.15 3.35 21.00
quote 28.05 7.32 1.00 27.75 28.35 13.00 280.00 quote 3.74 -0.11 8.00 3.60 3.80 73.00
quote 26.50 7.10 1.00 25.85 26.25 8.00 282.50 quote 4.23 0.17 12.00 4.10 4.35 51.00
quote 23.60 0.13 1.00 23.90 24.30 18.00 285.00 quote 4.85 -0.15 84.00 4.70 4.90 104.00
quote 21.03 4.79 13.00 21.80 22.60 34.00 287.50 quote 5.47 -0.12 19.00 5.30 5.55 36.00
quote 19.50 -0.85 6.00 20.30 20.60 36.00 290.00 quote 6.20 -0.30 8.00 5.95 6.25 89.00
quote 19.85 0.72 1.00 18.45 18.95 105.00 292.50 quote 7.00 -1.00 11.00 6.80 6.95 76.00
quote 16.65 -0.55 1.00 16.90 17.35 61.00 295.00 quote 7.95 -0.20 17.00 7.65 7.85 76.00
quote 12.77 -2.91 12.00 15.40 15.65 29.00 297.50 quote 8.85 0.31 19.00 8.55 8.80 31.00
quote 13.75 0.25 59.00 13.95 14.20 107.00 300.00 quote 10.05 0.48 59.00 9.60 9.80 104.00
quote 12.65 0.39 35.00 12.60 12.85 67.00 302.50 quote 10.90 -0.30 20.00 10.70 10.90 37.00
303.30 Current price as of 11/19/2019 03:52:34 PM
quote 11.13 -0.57 30.00 11.25 11.50 36.00 305.00 quote 12.35 0.45 11.00 11.90 12.15 10.00
quote 10.05 -0.45 22.00 10.10 10.30 33.00 307.50 quote 0.00 0.00 0.00 13.15 13.50
quote 8.97 0.32 31.00 9.00 9.20 99.00 310.00 quote 15.60 0.65 1.00 14.50 14.95 12.00
quote 7.97 -0.03 10.00 7.95 8.20 11.00 312.50 quote 17.92 0.00 1.00 16.00 16.50 1.00
quote 7.05 -0.40 25.00 7.05 7.25 56.00 315.00 quote 17.77 -1.70 3.00 17.60 17.95 3.00
quote 5.55 -0.23 57.00 5.40 5.65 125.00 320.00 quote 27.35 0.00 2.00 21.00 21.35 11.00
quote 4.15 0.15 859.00 4.10 4.35 2,140 325.00 quote 0.00 0.00 0.00 24.70 25.15
quote 3.05 -0.10 12.00 3.10 3.35 62.00 330.00 quote 0.00 0.00 0.00 28.65 29.25
quote 2.21 -0.15 1.00 2.41 2.54 59.00 335.00 quote 33.07 0.00 1.00 32.90 33.45
quote 1.71 -0.16 2.00 1.83 1.95 16.00 340.00 quote 41.05 0.00 1.00 37.25 38.00
quote 1.15 -0.39 1.00 1.38 1.54 24.00 345.00 quote 53.70 0.00 0.00 41.10 43.45 1.00
quote 1.15 -0.03 5.00 1.08 1.18 92.00 350.00 quote 58.61 0.00 0.00 45.50 48.40 1.00
quote 0.82 -0.09 102.00 0.84 0.94 11.00 355.00 quote 0.00 0.00 0.00 50.30 53.25
quote 0.68 0.28 2.00 0.67 0.75 3.00 360.00 quote 0.00 0.00 0.00 54.95 58.35
quote 0.60 0.26 6.00 0.53 0.66 16.00 365.00 quote 0.00 0.00 0.00 59.65 63.10
quote 0.47 -0.03 6.00 0.44 0.53 12.00 370.00 quote 0.00 0.00 0.00 65.05 67.95
quote 0.28 -0.16 7.00 0.37 0.47 8.00 375.00 quote 0.00 0.00 0.00 69.75 72.85
quote 0.00 0.00 0.00 0.32 0.39 380.00 quote 0.00 0.00 0.00 74.65 77.75
quote 0.33 0.00 1.00 0.27 0.35 1.00 385.00 quote 0.00 0.00 0.00 79.95 82.70
quote 0.25 0.09 2.00 0.23 0.32 23.00 390.00 quote 0.00 0.00 0.00 84.70 87.65
quote 0.25 0.10 2.00 0.20 0.28 1.00 395.00 quote 0.00 0.00 0.00 89.75 92.65
quote 0.20 0.00 1.00 0.18 0.25 11.00 400.00 quote 0.00 0.00 0.00 94.75 97.65

January, 2020 Options

Hide
CALLS PUTS
Expires January 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 207.00 -3.00 5.00 207.55 209.75 185.00 95.00 quote 0.01 0.00 10.00 0.00 0.04 3,651
quote 177.50 0.00 0.00 203.50 204.65 144.00 100.00 quote 0.01 0.00 2.00 0.00 0.01 13,458
quote 174.77 0.00 0.00 197.50 199.80 97.00 105.00 quote 0.04 0.02 1.00 0.00 0.07 649.00
quote 182.56 0.00 0.00 193.45 194.70 27.00 110.00 quote 0.02 0.00 0.00 0.00 0.03 452.00
quote 164.82 0.00 0.00 187.55 189.80 14.00 115.00 quote 0.03 0.00 0.00 0.00 0.03 146.00
quote 168.55 0.00 0.00 183.10 184.75 96.00 120.00 quote 0.04 0.00 2.00 0.00 0.03 975.00
quote 239.66 0.00 0.00 177.60 179.75 50.00 125.00 quote 0.04 0.01 1.00 0.01 0.03 549.00
quote 158.95 0.00 0.00 172.70 174.80 24.00 130.00 quote 0.03 -0.02 1.00 0.01 0.05 289.00
quote 142.70 0.00 0.00 168.20 170.25 17.00 135.00 quote 0.05 0.02 6.00 0.02 0.06 362.00
quote 121.65 0.00 0.00 162.85 165.85 30.00 140.00 quote 0.05 -0.01 8.00 0.04 0.07 422.00
quote 145.85 0.00 0.00 157.55 159.90 29.00 145.00 quote 0.07 -0.03 6.00 0.04 0.08 615.00
quote 136.82 0.00 0.00 153.60 154.85 212.00 150.00 quote 0.09 0.01 3.00 0.05 0.09 3,747
quote 113.53 0.00 0.00 147.40 150.25 38.00 155.00 quote 0.15 0.00 0.00 0.06 0.11 1,443
quote 124.65 0.00 0.00 143.10 144.90 60.00 160.00 quote 0.12 0.00 24.00 0.08 0.13 1,719
quote 104.66 0.00 0.00 138.20 140.05 30.00 165.00 quote 0.14 -0.07 2.00 0.10 0.17 572.00
quote 105.70 0.00 0.00 133.45 135.00 117.00 170.00 quote 0.21 0.00 0.00 0.12 0.18 1,268
quote 114.65 0.00 0.00 128.80 130.05 289.00 175.00 quote 0.19 -0.01 21.00 0.15 0.23 7,842
quote 113.40 0.00 0.00 123.55 125.10 101.00 180.00 quote 0.22 0.00 3.00 0.20 0.24 1,485
quote 106.10 0.00 0.00 118.75 120.20 111.00 185.00 quote 0.24 0.00 9.00 0.25 0.28 835.00
quote 96.10 0.00 0.00 113.65 115.20 203.00 190.00 quote 0.30 0.01 11.00 0.27 0.32 2,182
quote 101.45 0.00 0.00 109.00 110.40 91.00 195.00 quote 0.35 -0.09 6.00 0.32 0.39 944.00
quote 95.59 0.00 3.00 103.70 105.45 415.00 200.00 quote 0.42 0.01 31.00 0.38 0.44 3,463
quote 73.30 0.00 0.00 98.90 100.55 155.00 205.00 quote 0.55 -0.03 1.00 0.45 0.50 1,428
quote 85.89 0.00 2.00 94.00 95.60 297.00 210.00 quote 0.58 -0.04 10.00 0.55 0.60 1,077
quote 81.70 0.00 1.00 88.80 91.60 105.00 215.00 quote 0.70 -0.29 4.00 0.65 0.74 926.00
quote 73.76 0.00 0.00 84.70 86.00 242.00 220.00 quote 0.84 -0.01 28.00 0.79 0.88 2,524
quote 80.67 9.17 20.00 79.05 82.20 288.00 225.00 quote 1.03 0.03 49.00 1.00 1.06 3,785
quote 75.92 26.57 20.00 75.20 76.40 126.00 230.00 quote 1.25 -0.04 8.00 1.16 1.27 2,744
quote 70.95 3.45 16.00 70.45 71.60 139.00 235.00 quote 1.52 0.00 10.00 1.43 1.52 2,006
quote 64.00 15.68 4.00 65.80 67.00 210.00 240.00 quote 1.87 0.01 13.00 1.72 1.85 3,888
quote 49.70 0.00 0.00 61.15 62.30 1.00 245.00 quote 2.45 0.22 1.00 2.12 2.23 576.00
quote 56.70 -1.00 9.00 56.70 57.75 788.00 250.00 quote 2.65 -0.15 203.00 2.58 2.69 5,519
quote 52.60 7.85 6.00 52.30 53.25 13.00 255.00 quote 3.25 -0.19 7.00 3.10 3.30 382.00
quote 46.67 1.67 2.00 48.15 49.15 1,029 260.00 quote 4.00 -0.10 353.00 3.80 3.95 9,877
quote 43.00 6.51 6.00 43.85 44.80 263.00 265.00 quote 4.81 -0.09 20.00 4.55 4.80 1,017
quote 40.22 0.22 3.00 39.85 40.95 2,618 270.00 quote 5.60 -0.25 46.00 5.50 5.75 15,531
quote 36.60 -0.50 1.00 35.95 36.90 139.00 275.00 quote 6.89 -0.06 66.00 6.55 6.90 662.00
quote 32.85 0.57 140.00 32.40 33.10 3,766 280.00 quote 8.17 -0.19 307.00 7.85 8.20 9,140
quote 27.30 -2.11 12.00 28.95 29.55 330.00 285.00 quote 9.85 0.16 17.00 9.35 9.65 766.00
quote 25.55 0.55 64.00 25.60 26.35 10,947 290.00 quote 11.60 0.07 287.00 11.00 11.45 10,524
quote 22.30 -0.06 121.00 22.55 23.20 649.00 295.00 quote 13.41 -0.19 84.00 12.85 13.35 330.00
quote 20.10 0.53 1,351 19.70 20.35 9,528 300.00 quote 15.50 -0.25 1,302 15.05 15.50 9,334
303.30 Current price as of 11/19/2019 03:52:34 PM
quote 16.96 -0.04 499.00 17.15 17.70 1,019 305.00 quote 17.96 -0.16 50.00 17.40 17.85 140.00
quote 15.09 0.69 287.00 14.80 15.40 2,637 310.00 quote 21.05 0.45 63.00 20.00 20.50 2,863
quote 12.57 0.29 24.00 12.75 13.15 948.00 315.00 quote 23.60 0.02 24.00 22.75 23.35 155.00
quote 10.79 0.14 97.00 10.85 11.15 6,586 320.00 quote 26.50 -0.65 11.00 25.85 26.45 5,329
quote 9.15 0.22 736.00 9.15 9.50 823.00 325.00 quote 29.75 -13.53 21.00 29.20 29.75 32.00
quote 7.82 0.30 58.00 7.70 8.00 3,017 330.00 quote 33.50 -0.74 18.00 32.65 33.30 2,516
quote 6.46 0.20 10.00 6.45 6.70 329.00 335.00 quote 37.10 -11.47 5.00 36.40 37.20 8.00
quote 5.50 0.25 66.00 5.35 5.60 3,885 340.00 quote 41.11 -11.15 2.00 40.25 41.05 2,764
quote 4.44 0.09 452.00 4.45 4.60 166.00 345.00 quote 45.75 -7.30 2.00 44.25 45.15 14.00
quote 3.80 0.05 234.00 3.70 3.95 6,267 350.00 quote 49.59 0.09 7.00 48.65 49.40 4,179
quote 3.10 -0.15 43.00 3.05 3.30 666.00 355.00 quote 0.00 0.00 0.00 52.90 54.05
quote 2.55 0.03 74.00 2.58 2.68 3,329 360.00 quote 64.10 0.00 1.00 57.35 58.50 1,890
quote 2.08 -0.06 1.00 2.13 2.30 84.00 365.00 quote 72.53 0.00 0.00 62.10 62.90 5.00
quote 1.80 -0.03 6.00 1.78 1.90 2,146 370.00 quote 69.15 2.25 1.00 66.70 67.70 882.00
quote 1.41 -0.06 9.00 1.48 1.63 1,245 375.00 quote 90.60 0.00 0.00 71.40 72.45 578.00
quote 1.27 -0.05 109.00 1.25 1.37 2,960 380.00 quote 93.00 0.00 0.00 76.15 77.30 686.00
quote 0.95 -0.16 1.00 1.06 1.16 260.00 385.00 quote 0.00 0.00 0.00 80.75 82.80
quote 0.91 0.00 13.00 0.89 0.99 4,402 390.00 quote 100.30 0.00 0.00 85.90 87.05 301.00
quote 0.65 0.20 10.00 0.76 0.85 28.00 395.00 quote 0.00 0.00 0.00 90.75 92.20
quote 0.67 0.05 31.00 0.66 0.75 6,525 400.00 quote 110.30 0.00 0.00 95.85 98.05 446.00
quote 0.29 0.00 0.00 0.57 0.65 6.00 405.00 quote 0.00 0.00 0.00 100.75 102.10
quote 0.52 0.02 6.00 0.50 0.57 3,644 410.00 quote 121.15 0.00 0.00 105.70 107.05 11.00
quote 0.36 0.00 2.00 0.39 0.43 2,032 420.00 quote 134.04 0.00 0.00 115.70 117.60 1.00
quote 0.29 -0.02 1.00 0.31 0.35 1,041 430.00 quote 128.59 0.00 0.00 125.65 126.85 85.00
quote 0.22 -0.03 1.00 0.25 0.29 1,395 440.00 quote 136.60 0.00 0.00 135.65 137.30
quote 0.22 0.04 50.00 0.22 0.28 3,196 450.00 quote 161.77 0.00 0.00 145.60 147.30 2.00
quote 0.18 0.00 1.00 0.17 0.21 1,404 460.00 quote 164.75 0.00 0.00 155.70 157.10 1.00
quote 0.13 0.00 0.00 0.14 0.20 1,892 470.00 quote 178.01 0.00 0.00 165.70 167.05 2.00
quote 0.14 0.00 1.00 0.11 0.19 1,198 480.00 quote 191.60 0.00 0.00 175.65 176.90 125.00
quote 0.07 0.00 0.00 0.09 0.14 759.00 490.00 quote 175.15 0.00 0.00 185.60 187.00 12.00
quote 0.09 0.01 82.00 0.08 0.09 4,566 500.00 quote 209.49 0.00 0.00 195.65 197.55 2.00
quote 0.07 0.02 1.00 0.07 0.10 886.00 510.00 quote 220.07 0.00 0.00 205.60 206.95 85.00
quote 0.06 -0.04 70.00 0.05 0.09 1,104 520.00 quote 172.42 0.00 0.00 215.60 217.00 51.00
quote 0.07 0.01 30.00 0.04 0.08 433.00 530.00 quote 194.07 0.00 0.00 225.65 227.05 43.00
quote 0.06 0.02 20.00 0.04 0.07 521.00 540.00 quote 204.03 0.00 0.00 235.70 237.35
quote 0.08 0.00 0.00 0.04 0.05 391.00 550.00 quote 168.12 0.00 0.00 245.65 247.10
quote 0.04 0.00 26.00 0.02 0.04 276.00 560.00 quote 232.45 0.00 0.00 255.70 256.75
quote 0.03 0.00 0.00 0.02 0.04 412.00 570.00 quote 229.50 0.00 0.00 265.70 267.20 1.00
quote 0.03 0.00 3.00 0.01 0.03 703.00 580.00 quote 229.10 0.00 0.00 275.65 276.85
quote 0.03 0.00 43.00 0.02 0.03 477.00 590.00 quote 323.65 0.00 0.00 285.75 287.10
quote 0.03 0.01 5.00 0.02 0.03 878.00 600.00 quote 278.91 0.00 0.00 295.60 297.30 1.00
quote 0.04 0.00 0.00 0.01 0.05 320.00 620.00 quote 298.94 0.00 0.00 315.40 317.50
quote 0.04 0.00 0.00 0.01 0.05 963.00 630.00 quote 227.50 0.00 0.00 325.70 326.85
quote 0.03 0.00 4.00 0.01 0.04 155.00 640.00 quote 0.00 0.00 0.00 335.65 336.90
quote 0.03 0.00 0.00 0.01 0.03 372.00 650.00 quote 0.00 0.00 0.00 345.65 346.85
quote 0.04 0.00 0.00 0.01 0.05 145.00 660.00 quote 285.85 0.00 0.00 355.75 357.25
quote 0.04 0.00 0.00 0.01 0.05 248.00 670.00 quote 290.69 0.00 0.00 365.65 366.90
quote 0.04 0.00 0.00 0.01 0.06 234.00 680.00 quote 0.00 0.00 0.00 375.60 376.80
quote 0.04 0.00 0.00 0.01 0.06 221.00 690.00 quote 0.00 0.00 0.00 385.65 386.85
quote 0.01 0.00 0.00 0.01 0.06 181.00 700.00 quote 360.53 0.00 0.00 395.75 397.05
quote 0.05 0.00 0.00 0.01 0.05 62.00 710.00 quote 0.00 0.00 0.00 405.65 406.80
quote 0.05 0.00 0.00 0.01 0.05 114.00 720.00 quote 0.00 0.00 0.00 415.65 416.85
quote 0.01 0.00 0.00 0.01 0.06 114.00 730.00 quote 0.00 0.00 0.00 425.65 426.80
quote 0.04 0.00 0.00 0.01 0.04 157.00 740.00 quote 391.00 0.00 0.00 435.65 436.95
quote 0.01 0.00 0.00 0.01 0.02 2,589 750.00 quote 472.40 0.00 0.00 445.75 447.00 20.00

February, 2020 Options

Hide
CALLS PUTS
Expires February 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 129.40 130.75 175.00 quote 0.43 -0.31 1.00 0.37 0.48 64.00
quote 0.00 0.00 0.00 124.05 125.85 180.00 quote 0.63 0.00 10.00 0.45 0.55 50.00
quote 0.00 0.00 0.00 119.35 120.95 185.00 quote 0.98 0.00 0.00 0.54 0.63 33.00
quote 0.00 0.00 0.00 114.70 116.20 190.00 quote 0.88 0.00 5.00 0.65 0.74 17.00
quote 0.00 0.00 0.00 109.30 111.20 195.00 quote 0.95 -0.07 1.00 0.78 0.87 21.00
quote 97.40 0.00 3.00 104.95 106.45 12.00 200.00 quote 0.95 -0.09 10.00 0.93 0.98 50.00
quote 0.00 0.00 0.00 99.75 101.65 205.00 quote 1.16 -0.04 19.00 1.10 1.17 30.00
quote 86.21 0.00 0.00 95.60 96.80 10.00 210.00 quote 1.32 -0.08 7.00 1.30 1.39 94.00
quote 0.00 0.00 0.00 90.90 92.10 215.00 quote 1.62 -0.03 7.00 1.54 1.66 361.00
quote 0.00 0.00 0.00 86.25 87.30 220.00 quote 1.86 -0.09 32.00 1.84 1.96 821.00
quote 0.00 0.00 0.00 81.40 82.85 225.00 quote 2.28 -0.02 14.00 2.20 2.31 234.00
quote 58.69 0.00 0.00 77.10 78.25 7.00 230.00 quote 2.68 -0.09 5.00 2.63 2.73 68.00
quote 0.00 0.00 0.00 72.40 73.75 235.00 quote 3.45 0.15 3.00 3.10 3.25 65.00
quote 50.50 0.00 0.00 68.50 69.15 3.00 240.00 quote 3.70 -0.20 21.00 3.70 3.80 143.00
quote 53.00 0.00 0.00 63.95 64.95 5.00 245.00 quote 4.47 -0.18 2.00 4.30 4.45 46.00
quote 53.25 0.00 1.00 59.80 60.75 1.00 250.00 quote 5.30 0.00 79.00 5.10 5.20 331.00
quote 47.60 0.00 0.00 55.70 56.50 1.00 255.00 quote 6.05 -0.15 35.00 5.95 6.05 93.00
quote 36.59 0.00 0.00 51.85 52.40 22.00 260.00 quote 7.25 0.10 11.00 6.95 7.10 2,725
quote 46.55 9.12 1.00 48.10 48.70 35.00 265.00 quote 8.25 -0.15 94.00 8.05 8.20 198.00
quote 43.00 5.24 11.00 44.40 45.05 54.00 270.00 quote 9.70 0.20 36.00 9.35 9.50 948.00
quote 37.85 -2.50 2.00 40.85 41.40 11,022 275.00 quote 10.95 -0.10 109.00 10.80 10.90 231.00
quote 37.25 1.45 4.00 37.50 37.75 20.00 280.00 quote 12.90 0.00 32.00 12.30 12.50 903.00
quote 30.76 -3.54 4.00 34.20 34.50 762.00 285.00 quote 14.30 -0.15 130.00 14.05 14.20 336.00
quote 29.64 -1.21 1.00 31.10 31.40 4,682 290.00 quote 16.18 -0.17 19.00 15.90 16.10 540.00
quote 28.06 -0.94 20.00 28.25 28.45 223.00 295.00 quote 18.35 -0.20 138.00 18.00 18.15 480.00
quote 25.30 -0.14 37.00 25.55 25.70 337.00 300.00 quote 20.50 -0.20 25.00 20.25 20.45 123.00
303.30 Current price as of 11/19/2019 03:52:34 PM
quote 22.65 0.26 230.00 23.00 23.15 1,174 305.00 quote 23.10 0.06 28.00 22.65 22.85 29.00
quote 20.10 -0.10 64.00 20.60 20.80 388.00 310.00 quote 25.25 -1.87 7.00 25.25 25.50 28.00
quote 18.40 0.23 69.00 18.40 18.55 93.00 315.00 quote 28.25 -11.65 3.00 28.00 28.30 25.00
quote 16.30 0.20 15.00 16.35 16.55 333.00 320.00 quote 33.02 2.27 5.00 30.95 31.30 121.00
quote 14.45 -0.22 44.00 14.50 14.70 186.00 325.00 quote 43.75 0.00 0.00 34.00 34.40 3.00
quote 12.60 -0.03 15.00 12.80 13.00 219.00 330.00 quote 43.15 0.00 5.00 37.40 37.70 10.00
quote 11.10 1.20 40.00 11.25 11.45 3,055 335.00 quote 41.20 -10.06 1.00 40.80 41.20 2.00
quote 9.80 -0.49 114.00 9.85 10.05 1,424 340.00 quote 57.05 0.00 0.00 44.45 44.80 10.00
quote 8.75 0.07 3.00 8.60 8.80 65.00 345.00 quote 48.60 0.00 1.00 48.20 48.60
quote 7.60 0.30 6.00 7.45 7.70 102.00 350.00 quote 0.00 0.00 0.00 52.10 52.50
quote 6.50 0.15 19.00 6.50 6.70 69.00 355.00 quote 0.00 0.00 0.00 56.00 56.60
quote 5.60 0.11 7.00 5.60 5.85 25.00 360.00 quote 0.00 0.00 0.00 60.10 60.80
quote 4.90 0.10 4.00 4.85 5.10 8.00 365.00 quote 0.00 0.00 0.00 64.35 65.10
quote 4.25 0.15 10.00 4.20 4.40 31.00 370.00 quote 0.00 0.00 0.00 68.65 69.65
quote 3.50 1.22 1.00 3.60 3.80 154.00 375.00 quote 0.00 0.00 0.00 73.10 74.05
quote 2.95 -0.05 1.00 3.10 3.30 76.00 380.00 quote 0.00 0.00 0.00 77.70 78.60
quote 2.81 0.21 5.00 2.73 2.83 3,010 385.00 quote 0.00 0.00 0.00 82.30 83.25
quote 1.59 -0.10 1.00 2.34 2.45 89.00 390.00 quote 0.00 0.00 0.00 86.80 87.90
quote 1.72 0.44 85.00 2.02 2.13 7.00 395.00 quote 0.00 0.00 0.00 91.45 92.85
quote 1.82 0.00 5.00 1.77 1.86 47.00 400.00 quote 97.60 0.00 1.00 96.25 97.45

March, 2020 Options

Hide
CALLS PUTS
Expires March 20, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 298.00 299.65 5.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 292.15 295.35 10.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 286.90 290.45 15.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 281.80 284.70 20.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 276.80 279.70 25.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 271.85 274.75 30.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 266.90 269.70 35.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 261.90 264.80 40.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 256.95 260.05 45.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 251.95 254.85 50.00 quote 0.05 0.00 0.00 0.00 0.08 1.00
quote 0.00 0.00 0.00 247.05 249.85 55.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 242.05 245.05 60.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 237.10 240.25 65.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 232.15 234.95 70.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 227.15 230.00 75.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 222.20 225.30 80.00 quote 0.00 0.00 0.00 0.01 0.09
quote 0.00 0.00 0.00 217.20 220.35 85.00 quote 0.00 0.00 0.00 0.01 0.09
quote 0.00 0.00 0.00 212.25 215.60 90.00 quote 0.00 0.00 0.00 0.01 0.10
quote 0.00 0.00 0.00 207.25 210.45 95.00 quote 0.00 0.00 0.00 0.02 0.10
quote 188.56 0.00 0.00 202.35 205.75 2.00 100.00 quote 0.00 0.00 0.00 0.03 0.11
quote 0.00 0.00 0.00 197.35 200.25 105.00 quote 0.05 0.00 4.00 0.00 0.12 6.00
quote 0.00 0.00 0.00 192.40 195.45 110.00 quote 0.00 0.00 0.00 0.05 0.13
quote 0.00 0.00 0.00 187.40 190.30 115.00 quote 0.00 0.00 0.00 0.05 0.15
quote 0.00 0.00 0.00 182.50 185.35 120.00 quote 0.12 0.00 0.00 0.05 0.15 41.00
quote 0.00 0.00 0.00 177.55 181.00 125.00 quote 0.16 0.00 0.00 0.05 0.19 1.00
quote 0.00 0.00 0.00 172.50 175.90 130.00 quote 0.17 0.00 0.00 0.08 0.21 2.00
quote 0.00 0.00 0.00 167.70 170.50 135.00 quote 0.17 0.00 0.00 0.11 0.24 71.00
quote 0.00 0.00 0.00 162.65 165.60 140.00 quote 0.30 0.00 0.00 0.14 0.27 4.00
quote 0.00 0.00 0.00 157.70 161.25 145.00 quote 0.48 0.00 0.00 0.17 0.31 48.00
quote 0.00 0.00 0.00 152.90 156.15 150.00 quote 0.17 -0.13 2.00 0.22 0.35 296.00
quote 0.00 0.00 0.00 147.90 150.85 155.00 quote 0.50 0.00 0.00 0.26 0.40 140.00
quote 154.25 0.00 0.00 143.25 145.95 5.00 160.00 quote 0.39 -0.19 12.00 0.33 0.45 287.00
quote 106.20 0.00 0.00 138.20 140.90 4.00 165.00 quote 1.05 0.00 0.00 0.39 0.52 127.00
quote 120.00 0.00 0.00 133.50 136.45 7.00 170.00 quote 0.65 0.00 7.00 0.46 0.60 51.00
quote 0.00 0.00 0.00 128.40 131.95 175.00 quote 0.75 0.00 1.00 0.56 0.69 575.00
quote 92.85 0.00 0.00 123.45 126.45 10.00 180.00 quote 0.78 -0.19 10.00 0.68 0.80 100.00
quote 108.50 0.00 10.00 118.60 122.20 18.00 185.00 quote 1.02 0.00 17.00 0.81 0.92 70.00
quote 0.00 0.00 0.00 113.75 116.70 190.00 quote 1.11 0.01 1.00 0.96 1.07 148.00
quote 97.50 0.00 0.00 109.05 112.55 1.00 195.00 quote 1.23 -0.20 20.00 1.13 1.25 249.00
quote 106.00 28.25 1.00 104.35 107.80 87.00 200.00 quote 1.40 -0.04 18.00 1.33 1.47 654.00
quote 86.00 0.00 0.00 95.45 98.25 7.00 210.00 quote 1.87 -0.13 37.00 1.83 1.98 1,900
quote 80.00 0.00 1.00 86.20 88.60 4.00 220.00 quote 2.67 -0.53 20.00 2.52 2.70 2,429
quote 52.92 0.00 0.00 81.70 84.15 245.00 225.00 quote 3.12 -0.08 64.00 2.95 3.15 968.00
quote 78.52 12.47 1.00 77.30 79.65 465.00 230.00 quote 3.50 -0.23 36.00 3.45 3.70 2,323
quote 60.00 0.00 0.00 73.15 75.05 310.00 235.00 quote 4.22 -0.18 5.00 4.00 4.30 616.00
quote 60.80 0.00 1.00 69.00 70.95 208.00 240.00 quote 4.90 -0.17 4.00 4.75 4.95 2,296
quote 58.20 0.00 4.00 64.75 66.70 243.00 245.00 quote 5.81 0.04 8.00 5.45 5.75 1,363
quote 61.37 -1.20 1.00 60.75 62.65 707.00 250.00 quote 6.42 -0.25 20.00 6.40 6.60 3,628
quote 48.34 0.00 0.00 56.75 58.45 205.00 255.00 quote 7.75 0.10 1.00 7.30 7.65 633.00
quote 54.00 14.78 9.00 53.60 54.60 246.00 260.00 quote 8.65 0.00 10.00 8.40 8.75 3,003
quote 50.17 0.23 1.00 49.95 50.85 76.00 265.00 quote 10.20 0.20 7.00 9.65 9.95 1,322
quote 48.00 1.80 1.00 46.35 47.05 405.00 270.00 quote 11.25 0.10 13.00 10.95 11.35 2,963
quote 43.57 6.57 4.00 42.90 43.75 118.00 275.00 quote 13.10 0.45 32.00 12.45 12.85 1,749
quote 40.20 6.75 5.00 39.60 40.25 620.00 280.00 quote 15.50 0.80 10.00 14.20 14.55 2,422
quote 37.07 6.32 6.00 36.45 37.05 5,195 285.00 quote 16.11 -0.11 19.00 15.90 16.35 445.00
quote 32.90 -1.20 8.00 33.45 34.05 360.00 290.00 quote 18.20 -0.24 7.00 17.85 18.30 739.00
quote 29.00 -2.65 6.00 30.55 31.15 343.00 295.00 quote 20.60 0.70 8.00 20.00 20.40 390.00
quote 28.00 0.50 29.00 27.90 28.35 1,210 300.00 quote 22.95 0.15 24.00 22.25 22.70 941.00
303.30 Current price as of 11/19/2019 03:52:34 PM
quote 24.90 -0.78 5.00 25.35 25.85 181.00 305.00 quote 25.85 0.60 30.00 24.70 25.15 266.00
quote 21.14 -2.06 32.00 22.95 23.45 335.00 310.00 quote 29.12 1.07 5.00 27.30 27.70 113.00
quote 20.80 0.14 9.00 20.75 21.15 444.00 315.00 quote 30.40 -4.70 32.00 30.00 30.55 169.00
quote 18.60 0.23 37.00 18.70 19.05 674.00 320.00 quote 35.05 -1.27 5.00 32.95 33.50 643.00
quote 16.84 0.17 93.00 16.80 17.15 455.00 325.00 quote 37.00 -13.06 11.00 36.05 36.55 197.00
quote 14.75 -0.85 46.00 15.05 15.30 1,226 330.00 quote 40.10 -10.00 14.00 39.25 39.75 294.00
quote 12.43 -1.43 6.00 13.45 13.65 437.00 335.00 quote 48.75 0.00 1.00 42.65 43.10 119.00
quote 11.80 -0.45 20.00 11.95 12.15 736.00 340.00 quote 55.00 0.00 0.00 46.15 46.60 981.00
quote 10.85 2.85 22.00 10.65 10.85 590.00 345.00 quote 58.30 0.00 0.00 49.85 50.35 148.00
quote 9.45 -0.30 31.00 9.40 9.65 1,486 350.00 quote 54.99 -5.36 2.00 53.60 54.05 29.00
quote 8.40 0.19 16.00 8.30 8.50 338.00 355.00 quote 82.60 0.00 0.00 57.55 58.05 115.00
quote 7.05 -0.10 6.00 7.30 7.55 769.00 360.00 quote 75.20 0.00 0.00 61.25 62.20 97.00
quote 6.80 2.15 19.00 6.40 6.65 186.00 365.00 quote 72.90 0.00 0.00 65.30 66.30 7.00
quote 5.64 -0.16 19.00 5.65 5.85 2,329 370.00 quote 90.89 0.00 0.00 69.65 70.65 475.00
quote 5.04 0.03 2.00 4.95 5.20 893.00 375.00 quote 113.75 0.00 0.00 73.95 75.20 18.00
quote 4.45 -0.10 8.00 4.35 4.55 413.00 380.00 quote 107.66 0.00 0.00 78.35 79.55 22.00
quote 3.77 -0.23 1.00 3.80 4.05 319.00 385.00 quote 114.50 0.00 0.00 82.90 84.15 6.00
quote 2.50 0.00 7.00 3.30 3.60 122.00 390.00 quote 119.31 0.00 0.00 87.55 88.75 40.00
quote 3.14 1.42 2.00 2.93 3.15 179.00 395.00 quote 124.33 0.00 0.00 91.85 93.45 5.00
quote 2.60 -0.17 20.00 2.58 2.79 670.00 400.00 quote 129.27 0.00 0.00 96.35 98.10 5.00
quote 1.95 0.00 0.00 2.25 2.48 92.00 405.00 quote 134.29 0.00 0.00 101.25 102.80 1.00
quote 1.45 0.01 1.00 1.97 2.26 163.00 410.00 quote 0.00 0.00 0.00 105.80 108.15
quote 1.07 0.00 0.00 1.74 2.00 527.00 415.00 quote 0.00 0.00 0.00 110.50 112.50
quote 1.14 0.00 9.00 1.56 1.77 180.00 420.00 quote 149.02 0.00 0.00 115.35 117.75 5.00
quote 1.00 0.00 0.00 1.39 1.58 20.00 425.00 quote 135.15 0.00 0.00 120.40 122.25
quote 1.12 0.12 1.00 1.19 1.41 84.00 430.00 quote 0.00 0.00 0.00 125.25 128.25
quote 1.15 0.03 7.00 1.05 1.26 1,610 435.00 quote 151.10 0.00 0.00 130.35 132.10
quote 0.95 0.18 10.00 0.94 1.12 29.00 440.00 quote 0.00 0.00 0.00 135.15 137.50
quote 0.54 0.00 0.00 0.84 1.01 52.00 445.00 quote 0.00 0.00 0.00 139.90 142.10
quote 0.80 -0.02 2.00 0.75 0.91 86.00 450.00 quote 0.00 0.00 0.00 145.30 147.40
quote 0.84 -0.16 5.00 0.67 0.82 15.00 455.00 quote 0.00 0.00 0.00 150.20 152.05
quote 0.64 0.23 10.00 0.61 0.75 30.00 460.00 quote 0.00 0.00 0.00 155.60 157.20
quote 0.40 0.00 0.00 0.49 0.63 42.00 470.00 quote 0.00 0.00 0.00 165.65 167.10
quote 0.37 -0.09 11.00 0.40 0.54 444.00 480.00 quote 0.00 0.00 0.00 175.40 177.55

June, 2020 Options

Hide
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 297.30 300.05 5.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 292.25 295.10 10.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 287.40 290.15 15.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 282.75 285.25 20.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 277.90 280.25 25.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 273.05 275.30 30.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 267.20 270.30 35.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 263.20 265.40 40.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 257.15 260.40 45.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 252.80 255.45 50.00 quote 0.00 0.00 0.00 0.03 0.12
quote 0.00 0.00 0.00 247.25 250.50 55.00 quote 0.00 0.00 0.00 0.00 0.12
quote 232.80 0.00 0.00 243.25 245.55 10.00 60.00 quote 0.00 0.00 0.00 0.04 0.13
quote 0.00 0.00 0.00 237.35 240.60 65.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 233.50 235.65 70.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 227.90 230.70 75.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 222.45 225.80 80.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 218.80 220.80 85.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 213.60 215.90 90.00 quote 0.18 0.00 5.00 0.00 0.22 5.00
quote 0.00 0.00 0.00 208.75 210.95 95.00 quote 0.20 0.00 0.00 0.03 0.24 21.00
quote 203.78 0.00 3.00 203.05 206.05 3.00 100.00 quote 0.21 0.00 6.00 0.14 0.27 20.00
quote 0.00 0.00 0.00 198.45 201.10 105.00 quote 0.00 0.00 0.00 0.09 0.31
quote 0.00 0.00 0.00 193.70 196.55 110.00 quote 0.00 0.00 0.00 0.14 0.35
quote 0.00 0.00 0.00 188.70 191.30 115.00 quote 0.33 0.00 10.00 0.18 0.39 10.00
quote 0.00 0.00 0.00 183.65 186.40 120.00 quote 0.00 0.00 0.00 0.24 0.45
quote 0.00 0.00 0.00 178.65 181.50 125.00 quote 0.00 0.00 0.00 0.30 0.51
quote 0.00 0.00 0.00 173.85 177.10 130.00 quote 0.00 0.00 0.00 0.38 0.57
quote 153.90 0.00 0.00 169.10 171.60 27.00 135.00 quote 0.63 -0.08 16.00 0.46 0.65 863.00
quote 168.10 0.00 0.00 164.35 167.30 6.00 140.00 quote 0.80 0.00 0.00 0.56 0.74 254.00
quote 158.00 -3.00 1.00 159.00 162.25 11.00 145.00 quote 0.88 0.00 10.00 0.67 0.86 119.00
quote 145.40 0.00 0.00 154.45 157.55 9.00 150.00 quote 0.87 -0.05 3.00 0.79 0.95 686.00
quote 116.58 0.00 0.00 149.60 153.10 16.00 155.00 quote 1.38 0.00 0.00 0.93 1.14 93.00
quote 127.05 0.00 0.00 144.70 148.05 14.00 160.00 quote 1.51 0.00 14.00 1.10 1.31 250.00
quote 107.95 0.00 0.00 140.45 142.80 25.00 165.00 quote 1.43 -0.17 10.00 1.29 1.50 66.00
quote 112.45 0.00 0.00 135.60 138.10 30.00 170.00 quote 1.61 -0.10 5.00 1.48 1.72 275.00
quote 113.80 0.00 0.00 131.80 133.60 5.00 175.00 quote 1.91 -0.69 1.00 1.72 1.98 147.00
quote 111.30 0.00 0.00 126.50 129.20 17.00 180.00 quote 2.15 -0.55 14.00 1.98 2.26 265.00
quote 95.97 0.00 0.00 121.75 124.05 80.00 185.00 quote 2.85 0.00 1.00 2.36 2.56 237.00
quote 103.35 0.00 0.00 117.70 119.90 115.00 190.00 quote 2.87 -0.93 8.00 2.71 2.93 286.00
quote 104.40 0.00 0.00 112.95 114.90 27.00 195.00 quote 3.20 -1.15 2.00 3.10 3.35 744.00
quote 98.18 0.00 0.00 108.00 110.45 123.00 200.00 quote 3.55 -0.15 23.00 3.55 3.80 1,906
quote 94.40 0.00 0.00 103.60 106.05 9.00 205.00 quote 5.40 0.00 0.00 4.05 4.35 523.00
quote 87.60 0.00 0.00 100.10 101.70 30.00 210.00 quote 4.80 -1.80 6.00 4.65 4.90 1,876
quote 0.00 0.00 0.00 95.90 97.25 215.00 quote 7.55 0.00 0.00 5.25 5.55 12.00
quote 90.20 8.22 4.00 91.85 93.00 62.00 220.00 quote 6.10 0.10 251.00 5.95 6.25 6,217
quote 0.00 0.00 0.00 87.45 88.85 225.00 quote 6.90 -0.07 1.00 6.75 7.05 330.00
quote 71.63 0.00 0.00 83.35 84.90 53.00 230.00 quote 7.75 0.10 402.00 7.60 7.85 4,594
quote 54.84 0.00 0.00 79.50 80.75 1.00 235.00 quote 8.65 -1.55 20.00 8.50 8.80 368.00
quote 69.00 0.00 3.00 75.55 76.85 110.00 240.00 quote 9.80 -0.05 858.00 9.55 9.80 4,386
quote 59.80 0.00 0.00 71.65 73.00 6.00 245.00 quote 11.05 0.04 3.00 10.65 10.90 82.00
quote 57.40 0.00 0.00 68.00 69.20 544.00 250.00 quote 12.15 -0.10 1,530 11.85 12.15 11,078
quote 65.00 6.80 1.00 64.50 65.35 7.00 255.00 quote 13.35 0.20 28.00 13.15 13.45 175.00
quote 61.05 5.78 3.00 61.00 62.00 104.00 260.00 quote 14.80 -0.05 63.00 14.60 14.80 6,026
quote 57.65 0.45 10.00 57.40 58.60 7.00 265.00 quote 16.40 0.10 3.00 16.10 16.40 472.00
quote 52.99 -0.81 3.00 54.25 55.30 703.00 270.00 quote 17.95 0.05 5.00 17.70 18.00 3,993
quote 40.00 0.00 0.00 50.95 51.65 47.00 275.00 quote 19.85 -2.49 27.00 19.50 19.80 750.00
quote 45.40 -3.08 18.00 47.90 48.55 1,109 280.00 quote 21.65 0.34 4.00 21.30 21.65 2,689
quote 45.38 5.73 1.00 45.00 45.55 192.00 285.00 quote 23.50 -0.04 1.00 23.25 23.70 207.00
quote 42.03 -0.37 2.00 42.05 42.75 939.00 290.00 quote 25.70 -0.15 2.00 25.30 25.80 1,474
quote 39.51 4.81 6.00 39.40 40.00 46.00 295.00 quote 27.75 -3.80 5.00 27.50 28.00 88.00
quote 36.65 -0.15 20.00 36.70 37.40 3,035 300.00 quote 30.65 0.40 31.00 29.85 30.40 4,212
303.30 Current price as of 11/19/2019 03:52:34 PM
quote 34.20 -0.40 11.00 34.25 34.90 38.00 305.00 quote 32.25 0.00 1.00 32.30 32.85 56.00
quote 31.78 -0.04 12.00 31.85 32.55 584.00 310.00 quote 35.57 -0.13 1.00 34.85 35.50 1,096
quote 30.00 8.10 3.00 29.60 30.25 22.00 315.00 quote 38.60 -5.22 2.00 37.60 38.20 50.00
quote 27.00 -1.30 13.00 27.50 28.10 1,040 320.00 quote 40.68 0.13 3.00 40.40 41.05 1,595
quote 24.60 -1.33 3.00 25.45 26.05 155.00 325.00 quote 44.50 0.10 1.00 43.35 43.95 11.00
quote 23.45 -0.29 7.00 23.55 24.05 2,357 330.00 quote 46.70 -4.80 5.00 46.45 47.00 762.00
quote 21.70 -0.67 55.00 21.75 22.30 89.00 335.00 quote 49.91 0.00 1.00 49.65 50.25 1.00
quote 19.90 -0.85 12.00 20.05 20.55 2,336 340.00 quote 53.19 -7.82 3.00 52.90 53.50 991.00
quote 18.42 -0.05 7.00 18.50 18.95 30.00 345.00 quote 81.07 0.00 0.00 56.30 56.95 9.00
quote 16.85 -0.09 152.00 17.10 17.45 1,651 350.00 quote 67.50 0.00 0.00 59.85 60.30 1,545
quote 15.05 -0.50 1.00 15.60 16.10 29.00 355.00 quote 0.00 0.00 0.00 63.45 64.10
quote 14.60 0.45 35.00 14.35 14.70 2,135 360.00 quote 87.14 0.00 0.00 67.15 67.80 664.00
quote 12.65 -0.81 2.00 13.15 13.50 153.00 365.00 quote 0.00 0.00 0.00 70.95 71.65
quote 11.15 -0.75 1.00 12.05 12.45 1,005 370.00 quote 76.39 -15.51 1.00 74.90 75.60 662.00
quote 10.50 -0.47 2.00 11.00 11.35 80.00 375.00 quote 0.00 0.00 0.00 78.85 79.60
quote 10.40 0.40 4.00 10.05 10.30 6,906 380.00 quote 83.00 -1.45 1.00 82.50 83.85 591.00
quote 9.35 2.18 1.00 9.15 9.55 18.00 385.00 quote 0.00 0.00 0.00 86.75 87.85
quote 8.30 -0.15 4.00 8.40 8.70 901.00 390.00 quote 120.20 0.00 0.00 90.95 92.05 128.00
quote 7.35 2.10 1.00 7.60 8.00 12.00 395.00 quote 0.00 0.00 0.00 95.30 96.40
quote 7.00 -0.08 26.00 6.90 7.30 4,256 400.00 quote 110.50 0.00 0.00 99.75 100.90 101.00
quote 5.70 -0.20 2.00 5.70 6.10 381.00 410.00 quote 132.15 0.00 0.00 108.65 109.60 80.00
quote 4.91 1.11 5.00 4.70 5.05 1,216 420.00 quote 146.60 0.00 0.00 117.80 118.95 12.00
quote 3.85 -0.30 1.00 3.90 4.25 221.00 430.00 quote 149.00 0.00 0.00 126.55 128.65 43.00
quote 3.30 0.70 2.00 3.20 3.55 128.00 440.00 quote 165.45 0.00 0.00 136.55 138.50 1.00
quote 2.81 0.14 16.00 2.65 2.90 586.00 450.00 quote 175.00 0.00 0.00 146.00 148.50 100.00
quote 2.43 0.50 11.00 2.19 2.56 83.00 460.00 quote 166.96 0.00 0.00 155.75 158.30 47.00
quote 1.99 0.64 2.00 1.84 2.12 224.00 470.00 quote 203.30 0.00 0.00 165.10 168.05 4.00
quote 1.55 0.23 1.00 1.55 1.77 156.00 480.00 quote 209.62 0.00 0.00 175.10 177.45 9.00
quote 1.45 0.16 10.00 1.31 1.56 205.00 490.00 quote 219.64 0.00 0.00 185.20 187.70 20.00
quote 1.17 0.27 1.00 1.11 1.34 739.00 500.00 quote 229.49 0.00 0.00 195.40 197.30 3.00
quote 0.83 -0.07 1.00 0.81 0.99 227.00 520.00 quote 145.15 0.00 0.00 215.35 217.25 54.00
quote 0.91 0.00 0.00 0.59 0.78 1,197 540.00 quote 172.40 0.00 0.00 235.30 237.50
quote 0.46 -0.08 26.00 0.43 0.56 1,486 560.00 quote 200.30 0.00 0.00 255.20 257.25

January, 2021 Options

Hide
CALLS PUTS
Expires January 15, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 295.45 4.55 3.00 296.80 300.85 316.00 5.00 quote 0.00 0.00 0.00 0.00 0.13
quote 278.47 0.00 0.00 291.80 296.30 37.00 10.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 286.75 291.35 15.00 quote 0.00 0.00 0.00 0.00 0.13
quote 270.92 0.00 0.00 281.95 286.10 1.00 20.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 277.10 281.50 25.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 272.25 276.50 30.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 267.15 271.50 35.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 262.50 266.75 40.00 quote 0.00 0.00 0.00 0.00 0.17
quote 0.00 0.00 0.00 257.65 261.70 45.00 quote 0.10 0.00 1.00 0.00 0.19
quote 255.45 2.30 2.00 252.95 255.50 727.00 50.00 quote 0.15 0.05 3.00 0.09 0.20 364.00
quote 0.00 0.00 0.00 248.05 251.85 55.00 quote 0.00 0.00 0.00 0.00 0.24
quote 0.00 0.00 0.00 243.00 247.05 60.00 quote 0.00 0.00 0.00 0.02 0.27
quote 0.00 0.00 0.00 238.45 242.20 65.00 quote 0.25 0.00 0.00 0.06 0.31 8.00
quote 0.00 0.00 0.00 233.35 237.15 70.00 quote 0.00 0.00 0.00 0.11 0.36
quote 213.67 0.00 0.00 228.95 232.40 159.00 75.00 quote 0.29 0.00 1.00 0.16 0.42 241.00
quote 0.00 0.00 0.00 223.90 227.70 80.00 quote 0.51 0.00 0.00 0.23 0.48 4.00
quote 0.00 0.00 0.00 218.75 222.70 85.00 quote 0.52 0.00 0.00 0.30 0.56 10.00
quote 0.00 0.00 0.00 214.35 217.95 90.00 quote 0.63 0.00 0.00 0.39 0.65 3.00
quote 0.00 0.00 0.00 209.50 213.20 95.00 quote 0.00 0.00 0.00 0.50 0.76
quote 174.00 0.00 0.00 204.35 208.40 25.00 100.00 quote 0.90 -0.05 2.00 0.62 0.87 470.00
quote 0.00 0.00 0.00 200.35 203.80 105.00 quote 0.00 0.00 0.00 0.76 1.01
quote 183.30 0.00 0.00 195.15 198.80 1.00 110.00 quote 1.10 0.00 70.00 0.92 1.17 70.00
quote 170.00 0.00 4.00 176.70 180.05 704.00 130.00 quote 1.92 0.07 1.00 1.75 2.05 2,207
quote 157.60 0.00 0.00 171.70 175.35 47.00 135.00 quote 2.35 0.00 0.00 2.02 2.32 235.00
quote 164.30 0.00 0.00 167.50 170.90 201.00 140.00 quote 2.95 0.00 0.00 2.33 2.63 284.00
quote 148.00 0.00 0.00 162.65 166.15 42.00 145.00 quote 3.45 0.00 0.00 2.67 2.97 102.00
quote 149.20 0.00 0.00 158.15 161.75 258.00 150.00 quote 3.25 0.05 2.00 3.05 3.35 2,941
quote 151.00 0.00 0.00 153.80 157.65 23.00 155.00 quote 4.60 0.00 0.00 3.45 3.75 57.00
quote 121.23 0.00 0.00 149.80 152.95 154.00 160.00 quote 4.10 -0.05 4.00 3.90 4.20 865.00
quote 117.11 0.00 0.00 145.15 148.65 30.00 165.00 quote 5.00 0.10 2.00 4.40 4.75 80.00
quote 112.98 0.00 0.00 141.25 143.90 94.00 170.00 quote 5.10 -1.55 6.00 4.95 5.30 309.00
quote 107.50 0.00 0.00 136.40 139.70 114.00 175.00 quote 5.75 0.15 1.00 5.55 5.85 833.00
quote 105.76 0.00 0.00 132.95 135.25 165.00 180.00 quote 6.36 -0.64 27.00 6.20 6.50 713.00
quote 112.75 0.00 0.00 128.20 130.90 63.00 185.00 quote 7.50 -1.25 30.00 6.90 7.20 533.00
quote 116.00 0.00 0.00 124.70 127.00 159.00 190.00 quote 7.85 -0.15 3.00 7.65 8.00 1,106
quote 120.90 0.00 0.00 120.80 122.75 86.00 195.00 quote 8.60 0.00 154.00 8.45 8.80 388.00
quote 110.63 0.00 2.00 116.70 118.70 370.00 200.00 quote 9.50 0.04 2.00 9.35 9.65 2,225
quote 98.05 0.00 0.00 108.90 110.80 56.00 210.00 quote 12.00 0.02 3.00 11.30 11.65 1,504
quote 103.32 9.02 3.00 101.50 103.20 224.00 220.00 quote 14.25 0.35 4.00 13.55 13.90 879.00
quote 84.20 0.00 1.00 94.15 95.90 194.00 230.00 quote 16.25 0.14 27.00 16.10 16.40 3,672
quote 80.47 0.00 0.00 87.45 88.80 226.00 240.00 quote 19.10 -1.60 30.00 18.90 19.25 2,145
quote 81.00 0.50 3.00 80.55 82.05 392.00 250.00 quote 22.31 -0.19 1.00 22.05 22.40 6,742
quote 65.09 0.00 0.00 74.45 75.75 253.00 260.00 quote 25.68 0.12 15.00 25.50 25.85 4,601
quote 69.00 5.95 5.00 68.50 69.15 859.00 270.00 quote 29.51 -0.26 126.00 29.35 29.70 3,827
quote 62.86 -0.64 1.00 62.80 63.45 618.00 280.00 quote 33.39 -3.01 325.00 33.45 33.75 3,661
quote 51.73 0.00 10.00 57.50 58.10 558.00 290.00 quote 38.27 -2.85 16.00 37.95 38.30 3,685
quote 52.32 0.13 11.00 52.55 53.05 1,254 300.00 quote 43.45 0.45 28.00 42.75 43.15 5,040
303.30 Current price as of 11/19/2019 03:52:34 PM
quote 48.30 7.90 17.00 47.75 48.40 705.00 310.00 quote 48.08 -0.07 2.00 47.85 48.25 1,869
quote 43.60 4.30 8.00 43.40 44.00 342.00 320.00 quote 57.10 -0.39 1.00 53.35 53.80 1,382
quote 37.80 4.33 5.00 41.35 41.95 211.00 325.00 quote 56.30 0.30 10.00 56.15 56.65 1,012
quote 39.65 -1.10 46.00 39.35 39.95 585.00 330.00 quote 59.70 0.30 39.00 59.15 59.65 496.00
quote 37.60 3.95 1.00 37.50 38.05 105.00 335.00 quote 66.77 0.00 1.00 62.15 62.70 496.00
quote 35.45 -0.45 1.00 35.65 36.20 268.00 340.00 quote 65.36 -6.64 1.00 65.25 65.80 247.00
quote 33.80 4.17 4.00 33.90 34.45 168.00 345.00 quote 73.35 -1.70 1.00 68.40 69.00 394.00
quote 32.50 0.50 8.00 32.20 32.75 636.00 350.00 quote 76.68 0.00 11.00 71.70 72.25 982.00
quote 27.22 0.00 0.00 30.55 31.10 293.00 355.00 quote 89.25 0.00 0.00 75.00 75.65 365.00
quote 29.35 3.65 2.00 29.00 29.55 531.00 360.00 quote 84.05 0.00 10.00 78.35 79.00 540.00
quote 27.96 3.91 12.00 27.55 28.05 206.00 365.00 quote 109.15 0.00 0.00 81.85 82.50 355.00
quote 26.40 3.55 7.00 26.10 26.60 627.00 370.00 quote 91.75 0.00 0.00 85.45 86.10 304.00
quote 22.98 -2.13 1.00 24.75 25.25 151.00 375.00 quote 116.46 0.00 0.00 89.05 89.70 434.00
quote 23.90 4.80 7.00 23.45 23.95 213.00 380.00 quote 112.25 0.00 0.00 92.75 93.35 393.00
quote 22.66 3.21 2.00 22.20 22.70 125.00 385.00 quote 105.15 0.00 0.00 96.40 97.15 278.00
quote 21.40 3.20 4.00 21.05 21.50 213.00 390.00 quote 109.54 0.00 0.00 100.25 101.05 69.00
quote 20.35 5.33 2.00 19.90 20.35 102.00 395.00 quote 113.60 0.00 0.00 104.15 104.85 424.00
quote 19.21 2.88 39.00 18.85 19.30 2,129 400.00 quote 110.00 1.00 1.00 108.05 108.80 308.00
quote 17.90 0.00 2.00 17.80 18.25 225.00 405.00 quote 110.00 0.00 0.00 112.05 112.75 262.00
quote 16.20 -0.90 1.00 16.85 17.25 607.00 410.00 quote 146.60 0.00 0.00 116.15 116.90 25.00
quote 16.31 2.01 3.00 15.95 16.35 379.00 415.00 quote 148.10 0.00 0.00 120.25 120.95 5.00
quote 15.40 2.10 3.00 15.05 15.45 994.00 420.00 quote 135.22 0.00 0.00 124.40 125.15 117.00
quote 13.15 1.45 11.00 13.45 13.85 901.00 430.00 quote 170.20 0.00 0.00 132.50 134.45 19.00
quote 11.47 -0.78 2.00 11.90 12.40 171.00 440.00 quote 152.97 0.00 0.00 141.00 143.50 20.00
quote 10.20 -0.60 1.00 10.65 11.10 1,354 450.00 quote 162.39 0.00 0.00 149.80 152.40 558.00
quote 9.15 -0.15 2.00 9.45 9.90 657.00 460.00 quote 158.90 -2.10 2.00 158.95 161.40 43.00
quote 8.20 -0.05 1.00 8.40 8.85 884.00 470.00 quote 185.90 0.00 0.00 168.15 170.80 6.00
quote 6.50 0.00 4.00 7.45 7.95 172.00 480.00 quote 179.47 -13.53 1.00 177.25 179.75 13.00
quote 7.05 0.30 10.00 6.60 7.10 136.00 490.00 quote 0.00 0.00 0.00 186.65 189.80
quote 6.20 0.55 21.00 5.90 6.35 926.00 500.00 quote 227.23 0.00 0.00 196.10 199.35 9.00
quote 3.90 0.00 0.00 5.25 5.70 320.00 510.00 quote 0.00 0.00 0.00 205.70 209.05
quote 4.70 -0.15 1.00 4.65 5.15 1,112 520.00 quote 248.85 0.00 0.00 215.30 218.80 12.00
quote 3.35 0.25 1.00 3.75 4.15 304.00 540.00 quote 250.99 0.00 0.00 234.85 238.60 4.00
quote 3.10 0.50 7.00 3.00 3.40 3,221 560.00 quote 272.50 0.00 0.00 254.45 258.45 4.00

June, 2021 Options

Hide
CALLS PUTS
Expires June 18, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 286.67 0.00 0.00 296.50 301.40 1.00 5.00 quote 0.00 0.00 0.00 0.00 0.17
quote 0.00 0.00 0.00 291.55 296.50 10.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 286.70 291.50 15.00 quote 0.00 0.00 0.00 0.00 0.18
quote 272.60 0.00 0.00 282.00 286.80 1.00 20.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 277.00 281.95 25.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 272.15 277.00 30.00 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 267.50 272.25 35.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 262.50 267.45 40.00 quote 0.00 0.00 0.00 0.00 0.28
quote 0.00 0.00 0.00 257.70 262.50 45.00 quote 0.00 0.00 0.00 0.00 0.33
quote 0.00 0.00 0.00 253.00 257.80 50.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 248.05 253.00 55.00 quote 0.00 0.00 0.00 0.03 0.47
quote 0.00 0.00 0.00 243.50 248.25 60.00 quote 0.00 0.00 0.00 0.06 0.57
quote 0.00 0.00 0.00 238.50 243.45 65.00 quote 0.00 0.00 0.00 0.10 0.68
quote 0.00 0.00 0.00 234.00 238.70 70.00 quote 0.30 0.00 0.00 0.15 0.81 1.00
quote 0.00 0.00 0.00 229.00 233.90 75.00 quote 0.00 0.00 0.00 0.20 0.95
quote 0.00 0.00 0.00 224.50 229.20 80.00 quote 0.00 0.00 0.00 0.28 1.11
quote 0.00 0.00 0.00 219.50 224.45 85.00 quote 0.00 0.00 0.00 0.37 1.30
quote 0.00 0.00 0.00 215.00 219.75 90.00 quote 0.00 0.00 0.00 0.48 1.50
quote 0.00 0.00 0.00 210.15 215.00 95.00 quote 0.00 0.00 0.00 0.60 1.74
quote 0.00 0.00 0.00 205.50 210.35 100.00 quote 0.00 0.00 0.00 0.74 2.01
quote 0.00 0.00 0.00 201.00 205.65 105.00 quote 0.00 0.00 0.00 0.85 2.30
quote 0.00 0.00 0.00 196.50 201.05 110.00 quote 1.91 0.00 0.00 1.02 2.62 1.00
quote 154.13 0.00 0.00 187.15 191.85 2.00 120.00 quote 3.45 0.00 0.00 1.47 3.30 7.00
quote 0.00 0.00 0.00 178.15 182.85 130.00 quote 3.86 0.00 0.00 2.04 4.20 50.00
quote 0.00 0.00 0.00 173.75 178.35 135.00 quote 0.00 0.00 0.00 2.37 4.65
quote 0.00 0.00 0.00 169.50 173.90 140.00 quote 4.29 0.00 0.00 2.78 5.20 2.00
quote 136.40 0.00 0.00 165.05 169.45 145.00 quote 0.00 0.00 0.00 3.20 5.75
quote 143.00 0.00 0.00 160.65 165.15 1.00 150.00 quote 6.00 0.00 0.00 3.70 6.30 50.00
quote 0.00 0.00 0.00 156.50 161.00 155.00 quote 0.00 0.00 0.00 4.65 6.15
quote 140.50 0.00 0.00 152.20 156.55 1.00 160.00 quote 7.25 0.00 0.00 5.25 6.70 5.00
quote 0.00 0.00 0.00 148.00 152.40 165.00 quote 0.00 0.00 0.00 5.55 7.45
quote 120.45 0.00 0.00 144.00 148.20 5.00 170.00 quote 9.25 0.00 0.00 6.35 8.95 11.00
quote 0.00 0.00 0.00 140.00 144.40 175.00 quote 10.00 0.00 0.00 7.05 9.15 122.00
quote 0.00 0.00 0.00 135.90 140.25 180.00 quote 10.00 0.00 1.00 7.80 10.05
quote 0.00 0.00 0.00 132.05 136.00 185.00 quote 10.95 0.00 0.00 8.50 11.25 1.00
quote 0.00 0.00 0.00 128.05 132.50 190.00 quote 0.00 0.00 0.00 10.00 11.85
quote 0.00 0.00 0.00 124.20 128.25 195.00 quote 13.00 0.00 4.00 11.20 13.30 625.00
quote 0.00 0.00 0.00 120.55 124.45 200.00 quote 15.00 0.00 0.00 12.50 14.40 16.00
quote 0.00 0.00 0.00 116.75 120.75 205.00 quote 22.83 0.00 0.00 12.90 15.60 1.00
quote 98.50 0.00 0.00 113.15 117.05 1.00 210.00 quote 22.49 0.00 0.00 14.25 16.65 1.00
quote 0.00 0.00 0.00 109.55 113.90 215.00 quote 18.60 0.00 0.00 14.95 18.40 4.00
quote 0.00 0.00 0.00 106.00 110.05 220.00 quote 20.27 0.00 0.00 16.25 20.00 30.00
quote 0.00 0.00 0.00 102.55 106.55 225.00 quote 22.80 0.00 0.00 17.70 21.20 10.00
quote 0.00 0.00 0.00 99.15 103.25 230.00 quote 24.94 0.00 0.00 19.10 23.00 185.00
quote 0.00 0.00 0.00 96.25 99.80 235.00 quote 26.00 0.00 0.00 22.00 24.35 1.00
quote 0.00 0.00 0.00 92.85 96.55 240.00 quote 27.65 0.00 0.00 22.70 26.35 331.00
quote 0.00 0.00 0.00 89.55 93.35 245.00 quote 27.76 0.00 0.00 24.05 28.05 4.00
quote 76.73 0.00 0.00 86.45 90.35 2.00 250.00 quote 27.80 0.00 10.00 26.00 29.45 34.00
quote 0.00 0.00 0.00 83.35 87.40 255.00 quote 33.29 0.00 0.00 27.75 31.60 3.00
quote 59.57 0.00 0.00 80.50 84.45 20.00 260.00 quote 33.62 0.00 0.00 29.70 33.55 8.00
quote 73.65 0.00 0.00 77.65 81.60 22.00 265.00 quote 35.45 -4.88 5.00 31.60 35.75 20.00
quote 78.03 5.63 4.00 74.75 78.80 23.00 270.00 quote 35.65 0.04 4.00 33.90 37.70 8.00
quote 68.55 0.00 0.00 71.95 76.05 3.00 275.00 quote 42.50 0.00 0.00 36.10 39.90 26.00
quote 58.00 0.00 0.00 69.25 73.40 10.00 280.00 quote 44.60 0.00 0.00 38.20 42.10 34.00
quote 65.30 0.00 0.00 66.70 70.75 160.00 285.00 quote 48.70 0.00 0.00 40.65 44.55 10.00
quote 66.71 6.21 3.00 64.35 68.25 271.00 290.00 quote 0.00 0.00 0.00 42.90 46.70
quote 61.35 3.35 1.00 61.65 65.85 193.00 295.00 quote 49.36 0.00 1.00 45.20 49.25 1.00
quote 64.00 1.83 1.00 59.30 63.40 18.00 300.00 quote 52.25 0.00 3.00 47.80 51.75 26.00
303.30 Current price as of 11/19/2019 03:52:34 PM
quote 55.14 -1.86 6.00 54.75 58.90 96.00 310.00 quote 0.00 0.00 0.00 53.10 57.35
quote 45.00 0.00 0.00 50.55 54.60 14.00 320.00 quote 61.50 0.00 0.00 58.55 62.90 1.00
quote 48.66 11.36 5.00 46.40 50.45 12.00 330.00 quote 0.00 0.00 0.00 64.30 68.50
quote 44.80 6.64 5.00 42.70 46.80 22.00 340.00 quote 0.00 0.00 0.00 70.50 74.45
quote 32.00 0.00 0.00 39.20 43.20 24.00 350.00 quote 0.00 0.00 0.00 76.85 80.90
quote 36.85 3.00 7.00 35.75 39.95 15.00 360.00 quote 0.00 0.00 0.00 83.60 87.35
quote 25.00 0.00 0.00 32.70 36.90 6.00 370.00 quote 0.00 0.00 0.00 90.35 94.25
quote 30.83 8.19 8.00 29.90 33.50 25.00 380.00 quote 0.00 0.00 0.00 97.45 101.40
quote 19.80 0.00 0.00 27.20 31.15 16.00 390.00 quote 0.00 0.00 0.00 104.85 108.45
quote 26.43 1.43 1.00 25.55 28.60 269.00 400.00 quote 0.00 0.00 0.00 112.10 116.00
quote 21.00 0.00 0.00 22.55 26.20 13.00 410.00 quote 0.00 0.00 0.00 119.95 123.95
quote 21.50 1.50 1.00 20.40 24.30 3.00 420.00 quote 0.00 0.00 0.00 127.85 131.95
quote 20.50 3.00 4.00 18.55 22.20 21.00 430.00 quote 0.00 0.00 0.00 135.75 139.75

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 296.00 301.00 5.00 quote 0.03 0.00 3.00 0.02 0.04 16.00
quote 0.00 0.00 0.00 291.50 296.50 10.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 286.50 291.50 15.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 282.00 287.00 20.00 quote 0.19 0.00 0.00 0.00 0.22 1.00
quote 269.07 0.00 0.00 277.00 282.00 7.00 25.00 quote 0.18 0.00 0.00 0.00 0.25 23.00
quote 239.20 0.00 0.00 272.50 277.50 151.00 30.00 quote 0.08 0.01 26.00 0.02 0.08 312.00
quote 0.00 0.00 0.00 267.50 272.50 35.00 quote 0.00 0.00 0.00 0.00 0.35
quote 254.93 0.00 0.00 263.00 268.00 4.00 40.00 quote 0.31 0.06 3.00 0.03 0.31 20.00
quote 0.00 0.00 0.00 258.00 263.00 45.00 quote 0.35 0.00 0.00 0.06 0.49 3.00
quote 0.00 0.00 0.00 253.50 258.50 50.00 quote 0.58 0.00 0.00 0.15 0.59 2.00
quote 0.00 0.00 0.00 249.00 254.00 55.00 quote 0.68 0.00 0.00 0.21 0.83 1.00
quote 236.40 0.00 0.00 244.00 249.00 1.00 60.00 quote 0.66 0.00 0.00 0.29 0.88 32.00
quote 0.00 0.00 0.00 239.50 244.50 65.00 quote 0.85 -0.14 1.00 0.38 1.06 1.00
quote 0.00 0.00 0.00 235.00 240.00 70.00 quote 0.00 0.00 0.00 0.49 1.27
quote 0.00 0.00 0.00 230.50 235.50 75.00 quote 0.00 0.00 0.00 0.63 1.49
quote 0.00 0.00 0.00 226.00 231.00 80.00 quote 0.00 0.00 0.00 0.79 1.76
quote 0.00 0.00 0.00 221.00 226.00 85.00 quote 2.05 0.00 0.00 0.97 2.06 1.00
quote 0.00 0.00 0.00 216.50 221.50 90.00 quote 1.90 0.00 0.00 1.17 2.39 2.00
quote 0.00 0.00 0.00 212.00 217.00 95.00 quote 2.85 0.00 0.00 1.40 2.75 2.00
quote 194.90 0.00 0.00 207.50 212.50 2.00 100.00 quote 2.50 -0.11 9.00 2.00 3.10 22.00
quote 0.00 0.00 0.00 203.50 208.50 105.00 quote 2.44 0.00 0.00 1.94 3.55 2.00
quote 0.00 0.00 0.00 199.00 204.00 110.00 quote 4.22 0.00 0.00 2.26 4.00 3.00
quote 185.24 0.00 0.00 194.50 199.50 1.00 115.00 quote 2.50 0.00 1.00 2.62 4.50 7.00
quote 160.10 0.00 0.00 190.00 195.00 134.00 120.00 quote 0.00 0.00 0.00 3.05 5.05
quote 0.00 0.00 0.00 186.00 191.00 125.00 quote 4.38 -1.99 25.00 3.45 5.65 82.00
quote 170.05 0.00 0.00 181.50 186.50 1.00 130.00 quote 5.30 0.00 8.00 3.90 6.30
quote 148.00 0.00 0.00 177.50 182.50 82.00 135.00 quote 6.30 0.00 5.00 4.40 6.95 30.00
quote 166.00 0.00 0.00 173.50 178.40 120.00 140.00 quote 6.50 -2.00 11.00 5.00 7.65 2.00
quote 163.55 0.00 0.00 169.05 174.00 16.00 145.00 quote 7.40 0.20 32.00 6.25 8.45 15.00
quote 156.93 0.00 0.00 165.05 170.00 21.00 150.00 quote 7.95 0.00 0.00 6.35 9.25 16.00
quote 154.73 0.00 0.00 161.05 166.00 1.00 155.00 quote 9.50 0.00 0.00 7.10 10.10 7.00
quote 129.00 0.00 0.00 157.05 162.00 2.00 160.00 quote 10.50 0.00 0.00 9.00 11.00 12.00
quote 124.81 0.00 0.00 153.05 158.00 1.00 165.00 quote 11.75 0.00 0.00 8.70 11.95 5.00
quote 152.30 43.70 2.00 149.75 154.50 1.00 170.00 quote 11.16 -1.59 6.00 9.60 13.05 61.00
quote 123.74 0.00 0.00 145.55 150.50 1.00 175.00 quote 12.25 0.00 0.00 10.55 14.10 15.00
quote 119.05 0.00 0.00 142.00 146.55 1.00 180.00 quote 14.65 0.00 0.00 11.85 15.25 23.00
quote 111.60 0.00 0.00 138.00 143.00 1.00 185.00 quote 16.00 0.00 0.00 12.60 16.45 63.00
quote 135.01 10.15 2.00 134.55 139.15 19.00 190.00 quote 18.00 1.50 2.00 13.85 17.70 14.00
quote 127.80 0.00 0.00 131.10 135.60 3.00 195.00 quote 20.80 0.00 0.00 15.00 18.95 44.00
quote 100.00 0.00 0.00 127.50 132.00 30.00 200.00 quote 17.37 -2.63 8.00 16.05 20.30 62.00
quote 110.43 0.00 0.00 120.55 125.50 11.00 210.00 quote 21.00 -0.22 2.00 18.70 23.20 506.00
quote 112.90 0.00 0.00 115.90 119.00 105.00 220.00 quote 24.20 -0.30 10.00 21.65 26.30 640.00
quote 104.37 0.00 0.00 107.55 112.50 101.00 230.00 quote 26.79 -2.09 12.00 25.15 29.55 410.00
quote 90.95 0.00 0.00 101.50 106.50 105.00 240.00 quote 30.75 -3.45 3.00 28.60 33.35 139.00
quote 86.92 0.00 0.00 98.55 103.50 25.00 245.00 quote 32.71 -1.94 9.00 30.05 35.00 58.00
quote 72.00 0.00 0.00 95.50 100.50 48.00 250.00 quote 35.00 0.55 10.00 34.50 37.00 2,229
quote 93.00 21.31 1.00 92.55 97.45 14.00 255.00 quote 38.90 0.00 0.00 34.20 38.95 51.00
quote 87.14 0.00 0.00 90.00 95.00 164.00 260.00 quote 38.67 -3.13 10.00 36.60 40.95 1,593
quote 79.05 0.00 0.00 87.10 92.00 9.00 265.00 quote 45.00 0.00 0.00 38.65 43.30 12.00
quote 85.58 2.63 1.00 84.55 89.50 179.00 270.00 quote 43.05 -2.32 2.00 40.55 45.40 830.00
quote 78.56 0.00 2.00 82.05 86.90 38.00 275.00 quote 45.00 -3.50 1.00 42.60 47.45 62.00
quote 80.46 5.43 1.00 79.50 84.00 70.00 280.00 quote 47.50 -0.30 1.00 45.25 49.90 119.00
quote 69.65 0.00 0.00 77.00 81.50 81.00 285.00 quote 54.10 0.00 0.00 47.55 52.40 78.00
quote 78.12 0.83 1.00 74.50 79.50 74.00 290.00 quote 52.89 -1.41 1.00 50.20 54.80 68.00
quote 72.03 2.66 2.00 72.00 77.00 30.00 295.00 quote 56.49 -2.51 2.00 52.25 56.90 81.00
quote 72.00 4.90 11.00 70.90 75.00 149.00 300.00 quote 58.35 1.25 3.00 54.75 58.50 150.00
303.30 Current price as of 11/19/2019 03:52:34 PM
quote 69.18 10.23 16.00 67.60 72.45 52.00 305.00 quote 59.50 -3.15 1.00 57.60 62.45 32.00
quote 52.81 0.00 0.00 65.00 70.00 102.00 310.00 quote 66.10 0.00 0.00 60.20 64.75 20.00
quote 65.75 10.75 1.00 63.05 68.00 152.00 315.00 quote 84.27 0.00 0.00 63.00 67.45 5.00
quote 63.50 5.89 1.00 61.00 65.90 99.00 320.00 quote 82.06 0.00 0.00 65.50 70.40 130.00
quote 61.59 5.59 11.00 59.00 63.85 117.00 325.00 quote 75.15 0.00 0.00 68.55 73.40 3.00
quote 58.99 5.94 1.00 57.00 61.40 254.00 330.00 quote 95.34 0.00 0.00 71.50 75.95 1.00
quote 50.00 0.00 1.00 55.00 59.80 24.00 335.00 quote 78.05 0.00 5.00 74.10 78.95 7.00
quote 53.05 2.05 1.00 53.00 57.80 196.00 340.00 quote 86.00 0.00 5.00 77.15 81.90 41.00
quote 43.32 0.00 0.00 49.50 53.95 48.00 350.00 quote 85.00 -10.46 15.00 83.50 87.95 43.00
quote 43.76 0.00 1.00 46.00 50.90 33.00 360.00 quote 109.30 0.00 0.00 90.00 94.50 1.00
quote 32.45 0.00 0.00 42.50 47.45 166.00 370.00 quote 118.50 0.00 0.00 96.50 101.50 12.00
quote 38.00 0.00 1.00 39.50 44.30 110.00 380.00 quote 0.00 0.00 0.00 103.50 108.45
quote 38.48 5.43 5.00 36.50 41.00 36.00 390.00 quote 0.00 0.00 0.00 110.55 115.50
quote 35.60 7.60 9.00 34.00 38.35 274.00 400.00 quote 120.00 -9.40 1.00 117.50 122.50 6.00
quote 33.24 -0.09 6.00 31.00 34.90 27.00 410.00 quote 0.00 0.00 0.00 125.00 129.95
quote 31.23 0.53 17.00 29.00 33.20 68.00 420.00 quote 0.00 0.00 0.00 133.00 137.50
quote 28.80 0.35 16.00 26.55 31.25 193.00 430.00 quote 0.00 0.00 0.00 140.50 145.50
quote 27.00 2.30 19.00 24.05 27.50 400.00 440.00 quote 157.70 0.00 0.00 148.55 153.40 11.00
Link to MarketWatch's Slice.