Bulletin
Investor Alert

Netflix Inc.

NAS: NFLX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

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

/zigman2/quotes/202353025/composite

$

494.50

Change

+1.34 +0.27%

Volume

Volume 87,771

Quotes are delayed by 20 min

/zigman2/quotes/202353025/composite

Today's close

$ 493.81

$ 493.16

Change

-0.65 -0.13%

Day low

Day high

$490.83

$504.82

Open

52 week low

52 week high

$252.28

$504.82

Open

OPTION CHAIN FOR NETFLIX INC.

In-the-money

July, 2020 Options

Hide
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 0.00 0.00 287.00 289.80 12.00 205.00 quote 0.01 0.00 0.00 0.00 0.08 117.00
quote 286.45 16.65 45.00 282.45 283.65 6.00 210.00 quote 0.01 0.00 1.00 0.00 0.01 3.00
quote 280.60 16.50 6.00 277.15 279.75 5.00 215.00 quote 0.05 0.00 0.00 0.00 0.56 2.00
quote 223.80 0.00 0.00 272.15 274.75 2.00 220.00 quote 0.06 0.00 0.00 0.00 0.11 1.00
quote 270.75 0.00 6.00 267.15 269.60 6.00 225.00 quote 0.06 0.00 0.00 0.00 0.61 1.00
quote 261.60 2.30 4.00 262.15 264.70 2.00 230.00 quote 0.06 0.00 0.00 0.00 0.12 1.00
quote 0.00 0.00 0.00 256.60 259.50 235.00 quote 0.06 0.00 0.00 0.00 1.03 4.00
quote 257.00 2.05 2.00 252.15 254.50 11.00 240.00 quote 0.06 0.00 0.00 0.00 0.12 3.00
quote 200.85 0.00 0.00 247.15 249.80 1.00 245.00 quote 0.05 0.00 0.00 0.00 0.69 31.00
quote 239.85 0.00 2.00 242.15 244.50 2.00 250.00 quote 0.06 0.00 0.00 0.00 0.69 1.00
quote 242.60 26.45 2.00 237.15 239.60 1.00 255.00 quote 0.06 0.00 0.00 0.00 0.61 157.00
quote 222.45 33.74 2.00 232.05 234.35 3.00 260.00 quote 0.01 -0.37 1.00 0.00 1.03 1.00
quote 0.00 0.00 0.00 226.80 229.25 265.00 quote 0.00 0.00 0.00 0.00 0.69
quote 224.95 1.05 2.00 221.80 224.45 6.00 270.00 quote 0.05 0.00 0.00 0.00 0.69 11.00
quote 218.15 12.45 2.00 217.15 219.35 7.00 275.00 quote 0.00 0.00 0.00 0.00 0.60
quote 200.35 0.00 0.00 211.60 214.50 3.00 280.00 quote 0.00 0.00 0.00 0.00 1.03
quote 0.00 0.00 0.00 206.80 209.60 285.00 quote 0.11 0.00 0.00 0.00 0.50 23.00
quote 211.05 47.05 1.00 201.60 204.30 2.00 290.00 quote 0.01 -0.07 4.00 0.00 0.30 5.00
quote 197.10 12.70 2.00 197.15 199.40 4.00 295.00 quote 0.01 0.00 1.00 0.00 0.15 3.00
quote 165.00 0.00 0.00 191.80 194.50 3.00 300.00 quote 0.04 -0.11 1.00 0.00 0.03 5.00
quote 190.40 14.45 4.00 187.15 189.80 4.00 305.00 quote 0.13 0.00 0.00 0.00 0.63 8.00
quote 186.30 16.70 2.00 182.15 184.60 1.00 310.00 quote 0.25 0.00 0.00 0.00 0.69 2.00
quote 186.95 6.20 2.00 177.15 179.65 2.00 315.00 quote 0.17 0.00 0.00 0.00 0.18 23.00
quote 172.65 3.35 2.00 172.15 174.60 2.00 320.00 quote 0.01 0.00 1.00 0.00 0.13 15.00
quote 173.75 56.35 2.00 167.15 169.70 2.00 325.00 quote 0.12 0.00 0.00 0.00 0.19 70.00
quote 155.05 0.00 0.00 162.20 164.65 2.00 330.00 quote 0.21 0.00 0.00 0.00 1.03 29.00
quote 162.25 5.85 2.00 156.80 159.40 12.00 335.00 quote 0.10 0.00 0.00 0.00 0.64 81.00
quote 0.00 0.00 0.00 152.15 154.50 340.00 quote 0.06 0.00 0.00 0.00 0.69 59.00
quote 99.10 0.00 0.00 147.15 149.55 6.00 345.00 quote 0.06 -0.01 1.00 0.00 1.03 32.00
quote 142.15 1.15 2.00 142.10 144.25 10.00 350.00 quote 0.04 -0.07 1.00 0.00 0.59 190.00
quote 141.05 1.12 3.00 136.40 139.80 29.00 355.00 quote 0.17 0.00 0.00 0.00 0.55 37.00
quote 141.25 22.65 2.00 131.90 134.30 29.00 360.00 quote 0.02 -0.04 8.00 0.00 0.57 256.00
quote 115.50 0.00 0.00 127.20 129.70 25.00 365.00 quote 0.10 0.06 1.00 0.00 0.55 135.00
quote 129.40 6.65 5.00 122.20 124.60 16.00 370.00 quote 0.03 -0.08 1.00 0.00 0.13 146.00
quote 120.19 19.04 1.00 116.80 119.30 16.00 375.00 quote 0.03 -0.01 3.00 0.00 0.03 420.00
quote 114.90 14.85 10.00 111.80 114.30 13.00 380.00 quote 0.03 -0.02 5.00 0.00 0.03 773.00
quote 106.55 22.07 4.00 106.80 109.55 14.00 385.00 quote 0.03 -0.01 8.00 0.01 0.03 185.00
quote 106.07 16.18 5.00 101.80 104.40 29.00 390.00 quote 0.04 -0.01 14.00 0.01 0.05 752.00
quote 98.23 2.23 14.00 96.85 99.05 6.00 395.00 quote 0.06 -0.13 1.00 0.01 0.21 250.00
quote 92.20 -3.25 29.00 92.30 94.05 1,306 400.00 quote 0.06 0.01 465.00 0.01 0.06 1,270
quote 88.37 1.13 10.00 87.15 89.35 37.00 405.00 quote 0.07 -0.04 26.00 0.05 0.09 413.00
quote 83.05 1.50 49.00 81.85 84.15 1,329 410.00 quote 0.08 -0.05 73.00 0.06 0.11 593.00
quote 81.07 0.40 13.00 76.90 78.95 182.00 415.00 quote 0.09 -0.04 94.00 0.08 0.60 463.00
quote 73.53 13.85 12.00 72.55 73.95 170.00 420.00 quote 0.11 -0.07 323.00 0.09 0.17 1,090
quote 71.85 3.32 1.00 67.40 69.60 135.00 425.00 quote 0.15 -0.08 44.00 0.09 0.18 717.00
quote 62.66 -2.74 4.00 62.40 64.80 185.00 430.00 quote 0.14 -0.11 116.00 0.08 0.20 770.00
quote 59.00 1.92 10.00 57.05 59.30 376.00 435.00 quote 0.20 -0.10 49.00 0.13 0.40 530.00
quote 52.78 1.18 57.00 52.45 54.25 414.00 440.00 quote 0.29 -0.13 276.00 0.20 0.35 993.00
quote 49.25 -1.41 103.00 47.50 49.25 335.00 445.00 quote 0.35 -0.16 342.00 0.30 0.38 1,068
quote 44.33 -1.27 162.00 42.65 44.50 1,538 450.00 quote 0.41 -0.21 478.00 0.35 0.42 1,342
quote 39.11 -1.75 54.00 37.40 39.80 468.00 455.00 quote 0.52 -0.33 466.00 0.38 0.55 1,199
quote 34.55 -0.33 49.00 32.70 34.50 1,637 460.00 quote 0.69 -0.46 874.00 0.66 0.75 1,442
quote 29.80 -2.00 131.00 27.50 29.95 771.00 465.00 quote 0.93 -0.59 1,132 0.83 1.03 1,386
quote 26.35 -0.65 251.00 23.80 25.10 788.00 470.00 quote 1.26 -0.82 2,456 1.19 1.35 1,382
quote 19.65 -2.35 333.00 18.45 20.55 593.00 475.00 quote 2.12 -0.70 1,665 1.40 2.12 1,159
quote 15.75 -2.15 614.00 15.30 16.15 1,570 480.00 quote 2.70 -1.20 2,127 2.45 2.74 1,392
quote 12.06 -2.84 642.00 10.95 12.50 1,002 485.00 quote 3.88 -1.41 1,410 3.10 4.05 969.00
quote 8.80 -2.70 1,965 8.50 10.35 1,879 490.00 quote 5.81 -1.59 3,836 5.50 6.20 632.00
493.16 Current price as of 7/07/2020 04:00:00 PM
quote 6.40 -1.90 7,963 6.30 6.70 1,413 495.00 quote 8.45 -1.20 2,042 7.65 8.45 304.00
quote 4.60 -2.03 18,249 4.40 4.70 4,899 500.00 quote 11.45 -1.35 1,697 10.80 11.90 691.00
quote 3.29 -2.21 8,109 3.20 4.15 1,615 505.00 quote 15.13 -2.27 387.00 14.65 15.90 126.00
quote 2.40 -1.50 8,388 2.30 2.55 2,079 510.00 quote 18.80 -1.65 156.00 18.75 20.30 113.00
quote 1.89 -1.31 3,086 1.78 1.85 1,304 515.00 quote 22.95 -0.95 102.00 22.80 24.95 75.00
quote 1.43 -1.09 6,419 1.38 1.47 1,793 520.00 quote 28.01 -0.84 78.00 26.35 29.35 222.00
quote 1.17 -0.92 2,161 0.75 1.20 1,661 525.00 quote 32.35 -3.70 75.00 31.50 33.75 11.00
quote 1.02 -0.80 3,715 0.92 1.09 1,613 530.00 quote 38.62 1.72 52.00 36.65 38.75 12.00
quote 0.68 -0.72 632.00 0.55 0.76 1,111 540.00 quote 41.70 -14.11 2.00 45.55 48.65 1.00
quote 0.54 -0.41 1,528 0.50 0.58 1,455 550.00 quote 55.50 -13.45 17.00 55.50 58.55 16.00
quote 0.38 -0.48 270.00 0.37 0.42 590.00 560.00 quote 65.71 1.41 7.00 65.30 68.85 3.00
quote 0.30 -0.38 802.00 0.20 0.38 723.00 570.00 quote 77.77 -21.26 6.00 75.10 78.40 6.00
quote 0.28 -0.32 148.00 0.18 0.37 233.00 580.00 quote 87.45 -19.20 6.00 85.10 88.30 14.00
quote 0.14 -0.36 149.00 0.01 0.23 283.00 590.00 quote 0.00 0.00 0.00 95.65 98.20
quote 0.15 -0.23 556.00 0.10 0.16 729.00 600.00 quote 107.00 -2.00 14.00 105.85 108.50 17.00
quote 0.12 -0.19 94.00 0.01 0.13 128.00 610.00 quote 130.49 0.00 0.00 115.45 118.00 2.00
quote 0.07 -0.18 162.00 0.02 0.10 203.00 620.00 quote 128.85 -11.40 3.00 125.50 128.30 4.00
quote 0.07 -0.18 218.00 0.05 0.23 177.00 630.00 quote 133.50 -50.65 2.00 135.30 137.90 1.00
quote 0.05 -0.13 202.00 0.00 0.07 182.00 640.00 quote 151.65 -11.55 2.00 145.80 148.00 29.00
quote 0.02 -0.12 287.00 0.01 0.02 245.00 650.00 quote 153.40 -5.70 2.00 155.50 157.90 12.00
quote 0.02 -0.07 234.00 0.01 0.02 830.00 660.00 quote 183.05 0.00 0.00 165.55 168.00 41.00
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 0.00 0.00 285.90 290.10 14.00 205.00 quote 0.11 0.03 1.00 0.00 0.28 26.00
quote 0.00 0.00 0.00 280.90 284.80 210.00 quote 0.01 0.00 0.00 0.00 0.25 71.00
quote 271.20 0.00 0.00 275.90 280.00 3.00 215.00 quote 0.16 0.00 0.00 0.00 0.28 15.00
quote 270.75 0.00 0.00 270.90 275.10 8.00 220.00 quote 0.03 -0.01 2.00 0.00 0.05 79.00
quote 229.85 0.00 0.00 265.90 270.10 4.00 225.00 quote 0.16 0.00 0.00 0.00 0.12 25.00
quote 226.35 0.00 0.00 260.90 265.20 3.00 230.00 quote 0.06 0.00 0.00 0.00 0.05 51.00
quote 0.00 0.00 0.00 255.90 260.20 235.00 quote 0.04 0.00 0.00 0.00 0.28 3.00
quote 255.35 16.30 2.00 250.90 255.20 3.00 240.00 quote 0.04 0.00 0.00 0.00 0.29 17.00
quote 234.70 0.00 0.00 245.90 250.10 8.00 245.00 quote 0.05 0.00 0.00 0.00 0.28 1.00
quote 229.10 0.00 0.00 240.90 245.20 13.00 250.00 quote 0.05 -0.88 2.00 0.00 0.79 153.00
quote 223.85 0.00 0.00 235.90 240.20 7.00 255.00 quote 0.48 0.00 0.00 0.00 0.28 1.00
quote 186.58 0.00 0.00 230.90 235.00 2.00 260.00 quote 0.37 0.00 0.00 0.00 0.28 8.00
quote 185.60 0.00 0.00 225.90 230.20 6.00 265.00 quote 0.08 0.00 0.00 0.00 0.29 4.00
quote 217.80 0.00 0.00 220.90 225.00 9.00 270.00 quote 0.15 0.00 0.00 0.00 0.29 29.00
quote 178.85 0.00 0.00 215.90 220.10 2.00 275.00 quote 0.05 -0.13 20.00 0.00 0.05 57.00
quote 169.89 0.00 0.00 210.90 215.00 1.00 280.00 quote 0.04 0.00 4.00 0.01 0.15 269.00
quote 0.00 0.00 0.00 205.90 210.20 285.00 quote 0.07 0.04 1.00 0.00 0.34 29.00
quote 205.50 0.00 1.00 200.90 205.10 290.00 quote 0.05 0.00 0.00 0.00 2.05 69.00
quote 155.43 0.00 0.00 195.90 200.00 1.00 295.00 quote 0.35 0.00 0.00 0.00 2.05 19.00
quote 179.78 0.00 0.00 190.90 195.20 56.00 300.00 quote 0.08 0.07 2.00 0.00 0.48 441.00
quote 125.19 0.00 0.00 185.90 190.20 3.00 305.00 quote 0.07 0.00 0.00 0.00 2.06 245.00
quote 184.42 54.22 2.00 180.90 185.30 101.00 310.00 quote 0.02 -0.05 1.00 0.00 2.06 113.00
quote 178.36 11.06 2.00 175.95 180.00 7.00 315.00 quote 0.09 0.08 2.00 0.01 0.27 96.00
quote 174.46 43.04 3.00 170.90 175.10 105.00 320.00 quote 0.09 -0.14 7.00 0.05 0.26 172.00
quote 167.50 12.47 1.00 165.90 170.20 7.00 325.00 quote 0.17 0.06 4.00 0.05 0.31 181.00
quote 151.55 0.00 0.00 160.90 165.00 4.00 330.00 quote 0.19 0.09 14.00 0.00 0.19 455.00
quote 159.19 12.94 1.00 156.00 160.35 6.00 335.00 quote 0.14 0.00 0.00 0.05 0.15 365.00
quote 139.95 0.00 0.00 150.90 155.30 27.00 340.00 quote 0.13 0.01 10.00 0.05 0.20 589.00
quote 147.44 11.49 1.00 145.95 150.20 26.00 345.00 quote 0.37 0.26 1.00 0.00 0.21 411.00
quote 143.29 -0.36 3.00 140.95 145.00 111.00 350.00 quote 0.19 0.01 34.00 0.15 0.22 943.00
quote 138.76 14.45 2.00 136.00 140.40 46.00 355.00 quote 0.25 0.01 19.00 0.04 0.29 401.00
quote 135.36 5.36 1.00 131.00 135.40 157.00 360.00 quote 0.24 0.00 40.00 0.18 0.30 653.00
quote 127.88 -0.12 2.00 126.10 130.40 218.00 365.00 quote 0.34 0.10 21.00 0.07 0.32 480.00
quote 132.48 4.33 2.00 121.10 125.40 143.00 370.00 quote 0.30 0.05 333.00 0.27 0.34 1,287
quote 117.85 -2.36 5.00 116.15 120.60 66.00 375.00 quote 0.41 0.12 52.00 0.28 0.42 1,331
quote 112.75 -1.56 19.00 111.75 115.60 184.00 380.00 quote 0.39 0.04 40.00 0.10 0.49 1,019
quote 108.13 -2.42 1.00 106.30 110.60 171.00 385.00 quote 0.51 0.05 23.00 0.38 0.56 504.00
quote 110.46 8.68 1.00 101.35 105.80 273.00 390.00 quote 0.57 0.10 38.00 0.48 0.61 1,014
quote 102.90 17.87 9.00 96.50 100.70 104.00 395.00 quote 0.73 0.17 194.00 0.54 0.70 873.00
quote 93.50 1.50 15.00 91.80 95.70 394.00 400.00 quote 0.77 0.12 275.00 0.74 0.89 1,675
quote 88.33 0.79 5.00 86.70 91.15 217.00 405.00 quote 0.89 0.05 98.00 0.85 0.97 743.00
quote 85.31 5.03 5.00 81.90 86.00 550.00 410.00 quote 1.10 0.17 160.00 0.87 1.28 824.00
quote 79.90 0.30 20.00 77.45 80.10 562.00 415.00 quote 1.49 0.37 96.00 0.52 1.38 900.00
quote 76.40 0.92 53.00 74.05 75.20 1,633 420.00 quote 1.64 0.27 229.00 1.54 1.66 1,632
quote 70.76 -0.04 74.00 69.75 70.75 959.00 425.00 quote 2.02 0.31 195.00 1.90 2.01 1,118
quote 66.30 -0.96 62.00 64.85 66.05 1,148 430.00 quote 2.40 0.39 298.00 2.29 2.78 1,647
quote 62.25 -0.49 24.00 59.20 61.45 791.00 435.00 quote 2.90 0.41 142.00 2.54 2.98 757.00
quote 57.00 0.35 44.00 55.75 57.30 1,236 440.00 quote 3.50 0.40 202.00 3.35 3.70 1,601
quote 52.91 1.91 18.00 51.80 53.30 2,055 445.00 quote 4.30 0.30 378.00 4.15 4.45 2,079
quote 48.26 -0.74 102.00 47.40 49.20 2,002 450.00 quote 5.20 0.50 503.00 4.95 5.40 1,837
quote 45.16 0.34 69.00 43.65 45.50 1,955 455.00 quote 6.25 0.45 410.00 5.95 6.45 557.00
quote 41.07 -1.43 53.00 40.25 41.20 911.00 460.00 quote 7.60 0.55 409.00 7.30 7.70 627.00
quote 37.81 0.71 47.00 35.80 37.50 493.00 465.00 quote 8.73 0.33 247.00 8.50 9.05 422.00
quote 33.89 -0.06 229.00 33.45 34.45 835.00 470.00 quote 10.51 0.57 263.00 10.35 10.80 672.00
quote 30.60 -0.55 95.00 29.65 31.05 1,212 475.00 quote 12.55 0.55 188.00 11.35 12.60 837.00
quote 27.80 -0.55 392.00 27.15 28.05 1,663 480.00 quote 14.55 0.46 210.00 13.25 14.65 632.00
quote 24.86 -0.64 477.00 24.65 25.45 788.00 485.00 quote 16.87 0.92 125.00 16.55 17.05 274.00
quote 22.37 -0.58 610.00 22.20 22.80 1,237 490.00 quote 18.93 0.68 266.00 19.00 19.40 275.00
493.16 Current price as of 7/07/2020 04:00:00 PM
quote 20.20 -0.36 1,051 19.00 21.00 684.00 495.00 quote 21.85 0.85 302.00 20.75 23.35 239.00
quote 17.92 -0.28 2,902 17.95 18.30 6,561 500.00 quote 24.65 1.06 444.00 24.40 24.90 350.00
quote 16.05 -0.20 507.00 14.70 16.30 419.00 505.00 quote 27.95 -0.10 98.00 27.40 28.00 96.00
quote 14.15 -0.25 531.00 14.10 14.55 898.00 510.00 quote 31.85 0.85 21.00 29.80 31.25 93.00
quote 12.70 0.15 242.00 12.50 15.00 521.00 515.00 quote 34.00 -0.35 20.00 34.00 34.85 61.00
quote 11.23 0.15 947.00 11.00 12.00 1,490 520.00 quote 38.50 0.90 10.00 37.50 38.55 86.00
quote 10.05 0.48 961.00 9.85 10.20 2,896 525.00 quote 43.70 3.50 3.00 40.65 42.00 71.00
quote 8.85 0.35 418.00 8.80 9.70 673.00 530.00 quote 44.85 0.40 15.00 45.20 46.25 38.00
quote 7.92 0.85 311.00 7.80 8.10 390.00 535.00 quote 49.33 0.18 4.00 49.00 50.25 30.00
quote 7.10 0.74 520.00 6.95 7.50 1,004 540.00 quote 49.70 -5.75 5.00 53.35 54.55 23.00
quote 6.45 1.00 270.00 6.20 6.95 191.00 545.00 quote 59.43 1.83 11.00 57.55 59.25 5.00
quote 5.70 0.78 1,652 5.60 6.45 3,047 550.00 quote 61.92 -0.60 4.00 61.90 63.65 9.00
quote 5.15 0.70 178.00 5.05 5.65 289.00 555.00 quote 61.95 -3.75 14.00 66.30 68.00 19.00
quote 4.63 0.73 362.00 4.50 4.75 409.00 560.00 quote 71.65 2.15 7.00 70.65 72.45 16.00
quote 4.20 0.80 148.00 4.00 5.75 335.00 565.00 quote 107.94 0.00 0.00 74.30 77.70 6.00
quote 3.82 0.82 235.00 3.15 3.90 217.00 570.00 quote 81.67 3.52 6.00 78.65 82.30 22.00
quote 4.15 1.55 126.00 3.25 3.55 328.00 575.00 quote 86.29 0.00 4.00 83.20 85.90 4.00
quote 3.20 0.75 191.00 2.64 3.20 381.00 580.00 quote 90.78 -75.49 6.00 88.15 91.50 16.00
quote 2.93 0.67 57.00 2.55 3.05 157.00 585.00 quote 101.18 0.00 0.00 92.65 95.40 6.00
quote 2.64 0.70 398.00 2.40 2.85 221.00 590.00 quote 112.35 0.00 0.00 97.20 101.15 4.00
quote 2.68 0.70 91.00 2.40 2.60 207.00 595.00 quote 0.00 0.00 0.00 101.90 105.90
quote 2.24 0.59 817.00 2.13 2.33 876.00 600.00 quote 108.89 -65.81 10.00 107.75 110.80 1.00
quote 2.34 0.69 140.00 1.88 2.12 97.00 605.00 quote 151.25 0.00 0.00 111.50 114.10 17.00
quote 1.89 0.50 57.00 1.46 2.85 120.00 610.00 quote 0.00 0.00 0.00 116.30 120.40
quote 1.66 0.37 14.00 1.58 1.86 57.00 615.00 quote 123.07 -21.45 1.00 121.15 125.30 18.00
quote 1.66 0.43 81.00 1.40 1.74 73.00 620.00 quote 121.35 -42.15 1.00 126.15 130.05 5.00
quote 1.59 0.51 46.00 1.38 2.00 77.00 625.00 quote 144.20 0.00 0.00 130.90 135.00 4.00
quote 1.44 0.34 139.00 1.11 1.46 116.00 630.00 quote 173.15 0.00 0.00 135.90 139.95 4.00
quote 1.40 0.50 44.00 0.92 1.40 83.00 635.00 quote 0.00 0.00 0.00 140.80 144.90
quote 1.30 0.39 64.00 0.87 1.32 86.00 640.00 quote 195.65 0.00 0.00 145.70 149.60 2.00
quote 1.10 0.67 19.00 0.95 1.25 66.00 645.00 quote 0.00 0.00 0.00 150.55 154.75
quote 1.06 0.41 41.00 0.74 1.15 130.00 650.00 quote 0.00 0.00 0.00 155.45 159.50
quote 0.95 0.23 23.00 0.94 1.15 66.00 655.00 quote 195.85 0.00 0.00 160.40 164.50 3.00
quote 0.85 0.21 87.00 0.61 1.01 60.00 660.00 quote 211.10 0.00 0.00 165.40 169.50 2.00
quote 0.70 0.26 10.00 0.56 1.10 183.00 665.00 quote 168.05 0.00 2.00 170.35 174.40
quote 0.84 0.00 58.00 0.50 0.97 34.00 670.00 quote 0.00 0.00 0.00 175.20 179.25
quote 0.88 0.33 18.00 0.45 0.84 267.00 675.00 quote 0.00 0.00 0.00 180.20 184.40
quote 0.78 0.23 123.00 0.66 0.74 73.00 680.00 quote 0.00 0.00 0.00 185.20 189.40
quote 0.66 0.10 37.00 0.35 0.87 26.00 685.00 quote 0.00 0.00 0.00 190.15 194.00
quote 0.58 0.08 54.00 0.29 0.65 29.00 690.00 quote 210.80 0.00 0.00 195.10 199.00 2.00
quote 0.43 0.03 58.00 0.43 0.60 11.00 695.00 quote 0.00 0.00 0.00 200.05 204.00
quote 0.54 0.10 199.00 0.43 0.56 440.00 700.00 quote 0.00 0.00 0.00 205.05 209.10
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 0.00 275.90 280.10 215.00 quote 0.08 0.05 2.00 0.00 0.29 5.00
quote 208.40 0.00 0.00 270.90 275.10 1.00 220.00 quote 0.00 0.00 0.00 0.00 0.79
quote 0.00 0.00 0.00 265.90 270.10 225.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 260.90 265.10 230.00 quote 0.17 0.00 0.00 0.00 0.30 12.00
quote 259.40 0.00 1.00 255.90 260.10 235.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 250.90 255.00 240.00 quote 0.13 0.00 0.00 0.00 0.80 1.00
quote 0.00 0.00 0.00 245.90 250.10 245.00 quote 0.00 0.00 0.00 0.00 0.31
quote 243.10 0.00 1.00 240.90 245.10 1.00 250.00 quote 0.10 0.00 0.00 0.00 0.81 8.00
quote 243.00 0.00 1.00 235.90 240.10 255.00 quote 0.00 0.00 0.00 0.00 0.81
quote 237.20 0.00 2.00 230.90 235.10 260.00 quote 0.32 0.00 0.00 0.00 1.80 1.00
quote 227.80 0.00 2.00 225.90 230.10 2.00 265.00 quote 0.40 0.00 0.00 0.00 1.80 30.00
quote 223.65 0.00 2.00 220.90 225.10 2.00 270.00 quote 0.00 0.00 0.00 0.00 1.80
quote 0.00 0.00 0.00 215.90 220.10 275.00 quote 0.76 0.00 0.00 0.00 0.83 1.00
quote 213.15 39.25 2.00 210.90 215.10 1.00 280.00 quote 0.13 0.00 0.00 0.00 0.83 1.00
quote 0.00 0.00 0.00 205.95 210.00 285.00 quote 0.00 0.00 0.00 0.00 1.81
quote 172.25 0.00 0.00 200.95 205.10 1.00 290.00 quote 0.84 0.00 0.00 0.00 1.12 2.00
quote 203.70 0.00 1.00 195.95 200.00 295.00 quote 0.50 0.00 0.00 0.00 0.84 1.00
quote 0.00 0.00 0.00 190.90 195.15 300.00 quote 0.45 0.00 0.00 0.00 0.85 4.00
quote 0.00 0.00 0.00 185.95 190.00 305.00 quote 1.01 0.00 0.00 0.00 1.13 3.00
quote 185.60 0.00 1.00 181.00 185.15 310.00 quote 0.00 0.00 0.00 0.00 1.14
quote 183.45 0.00 1.00 176.00 180.15 315.00 quote 3.45 0.00 0.00 0.00 1.16 8.00
quote 0.00 0.00 0.00 171.05 175.15 320.00 quote 0.25 -0.30 1.00 0.05 1.17 10.00
quote 0.00 0.00 0.00 166.05 170.20 325.00 quote 1.39 0.00 0.00 0.00 0.38 24.00
quote 122.75 0.00 0.00 161.00 165.20 2.00 330.00 quote 0.27 -0.13 153.00 0.05 0.26 28.00
quote 112.63 0.00 0.00 156.10 160.20 1.00 335.00 quote 0.35 -0.24 4.00 0.00 0.44 41.00
quote 0.00 0.00 0.00 151.10 155.25 340.00 quote 0.32 -0.26 21.00 0.00 0.33 12.00
quote 0.00 0.00 0.00 146.15 150.25 345.00 quote 0.77 0.00 0.00 0.09 0.39 16.00
quote 129.59 0.00 0.00 141.20 145.30 2.00 350.00 quote 0.35 -0.02 18.00 0.35 0.46 106.00
quote 125.87 0.00 0.00 136.15 140.35 8.00 355.00 quote 1.98 0.00 0.00 0.09 0.50 17.00
quote 77.63 0.00 0.00 131.30 135.40 6.00 360.00 quote 0.48 0.03 9.00 0.33 0.50 55.00
quote 95.49 0.00 0.00 126.30 130.45 4.00 365.00 quote 0.48 0.14 1.00 0.22 0.61 42.00
quote 111.95 34.06 1.00 121.35 125.50 2.00 370.00 quote 0.40 -0.56 1.00 0.29 0.71 60.00
quote 81.25 0.00 0.00 116.50 120.60 1.00 375.00 quote 0.83 0.28 9.00 0.47 0.81 123.00
quote 109.76 0.00 0.00 111.70 115.70 10.00 380.00 quote 0.92 0.11 33.00 0.51 0.92 56.00
quote 109.55 -5.42 11.00 107.75 110.80 6.00 385.00 quote 1.00 -0.09 57.00 0.83 1.03 166.00
quote 103.15 3.57 4.00 101.90 105.95 10.00 390.00 quote 1.27 0.19 15.00 0.81 1.19 113.00
quote 87.95 31.62 1.00 97.10 101.15 27.00 395.00 quote 1.52 0.33 20.00 0.98 1.37 146.00
quote 95.15 3.65 2.00 92.30 96.35 22.00 400.00 quote 1.66 0.26 41.00 1.20 1.62 245.00
quote 54.92 0.00 0.00 87.70 91.60 16.00 405.00 quote 2.02 0.48 56.00 1.59 1.90 67.00
quote 71.32 0.00 0.00 83.10 86.95 52.00 410.00 quote 2.25 0.50 51.00 1.84 2.20 78.00
quote 81.55 13.35 9.00 78.50 82.35 14.00 415.00 quote 2.74 0.56 26.00 2.26 2.57 127.00
quote 80.48 2.93 1.00 73.90 77.80 38.00 420.00 quote 2.95 0.20 107.00 2.65 3.05 115.00
quote 72.62 1.17 5.00 70.80 72.55 141.00 425.00 quote 3.20 0.14 49.00 3.20 3.60 101.00
quote 68.54 -3.31 17.00 65.85 69.30 117.00 430.00 quote 3.95 0.15 24.00 3.85 4.45 105.00
quote 66.00 -1.76 3.00 60.95 64.85 37.00 435.00 quote 4.68 0.34 26.00 4.55 5.20 223.00
quote 60.12 0.40 6.00 58.50 59.65 159.00 440.00 quote 6.42 1.22 88.00 5.45 5.85 155.00
quote 56.95 2.31 12.00 54.05 56.55 45.00 445.00 quote 7.75 1.40 36.00 4.90 6.85 220.00
quote 49.60 -2.40 67.00 49.60 51.65 288.00 450.00 quote 7.68 0.19 117.00 7.45 8.05 287.00
quote 47.15 -0.63 15.00 45.80 47.75 85.00 455.00 quote 10.00 1.43 113.00 8.75 9.20 302.00
quote 43.60 0.80 42.00 42.45 44.20 179.00 460.00 quote 10.41 0.16 40.00 10.20 10.70 176.00
quote 41.80 3.86 9.00 38.85 40.80 77.00 465.00 quote 13.72 1.34 13.00 11.10 12.40 53.00
quote 38.11 4.41 14.00 35.65 37.90 125.00 470.00 quote 14.47 1.27 43.00 12.30 15.65 211.00
quote 35.78 1.58 34.00 33.85 35.75 133.00 475.00 quote 15.71 0.04 212.00 15.60 16.75 243.00
quote 33.32 0.67 296.00 31.05 32.65 290.00 480.00 quote 17.95 0.05 86.00 17.75 18.35 111.00
quote 30.70 1.15 50.00 26.95 29.45 187.00 485.00 quote 20.15 0.15 13.00 20.05 20.65 55.00
quote 26.00 -1.35 98.00 24.35 27.80 207.00 490.00 quote 22.65 0.32 94.00 21.85 23.15 74.00
493.16 Current price as of 7/07/2020 04:00:00 PM
quote 23.98 -1.02 169.00 23.55 24.20 205.00 495.00 quote 25.55 0.65 151.00 25.20 25.85 23.00
quote 21.55 -0.65 408.00 21.35 22.20 679.00 500.00 quote 28.30 0.30 100.00 28.00 28.65 12.00
quote 21.15 1.18 212.00 18.05 19.70 136.00 505.00 quote 31.35 0.35 7.00 30.85 31.40 34.00
quote 18.10 0.05 130.00 16.90 19.20 391.00 510.00 quote 34.45 0.30 17.00 33.85 34.85 14.00
quote 16.20 0.45 52.00 14.60 17.45 244.00 515.00 quote 37.75 0.00 16.00 37.20 38.10
quote 14.30 -0.70 169.00 14.10 15.90 406.00 520.00 quote 42.05 0.80 9.00 40.75 41.85 3.00
quote 12.65 0.05 531.00 11.65 13.70 178.00 525.00 quote 43.80 0.00 1.00 43.65 45.45 1.00
quote 11.54 0.57 34.00 10.50 12.40 351.00 530.00 quote 50.65 0.00 2.00 47.00 49.30 2.00
quote 11.35 1.85 10.00 9.30 10.55 14.00 535.00 quote 51.10 -0.20 7.00 50.90 52.40 27.00
quote 10.50 1.70 260.00 8.40 9.50 126.00 540.00 quote 56.15 -51.95 16.00 55.00 56.20 8.00
quote 9.70 2.05 95.00 7.45 9.50 69.00 545.00 quote 55.66 0.00 1.00 58.85 60.70
quote 7.50 0.50 326.00 7.10 8.40 353.00 550.00 quote 64.21 0.00 42.00 62.95 65.25 38.00
quote 6.20 0.55 98.00 5.95 6.35 142.00 560.00 quote 85.45 0.00 0.00 71.55 75.00 4.00
quote 5.00 0.45 98.00 4.35 5.25 71.00 570.00 quote 76.84 -32.13 2.00 80.55 82.45 3.00
quote 4.31 0.56 127.00 3.55 4.35 62.00 580.00 quote 93.50 -9.84 1.00 89.40 92.80 5.00
quote 4.05 0.96 146.00 2.96 4.50 71.00 590.00 quote 0.00 0.00 0.00 98.65 102.20
quote 3.00 0.37 535.00 3.00 3.10 779.00 600.00 quote 104.50 -8.20 1.00 107.80 111.60 7.00
quote 2.60 0.40 17.00 2.15 2.68 38.00 610.00 quote 0.00 0.00 0.00 117.35 121.00
quote 2.27 0.66 32.00 1.93 2.40 52.00 620.00 quote 135.69 0.00 0.00 127.00 130.60 9.00
quote 1.93 0.35 88.00 1.93 2.03 48.00 630.00 quote 137.40 0.00 14.00 136.70 139.45
quote 1.70 0.37 24.00 1.44 1.80 261.00 640.00 quote 0.00 0.00 0.00 146.45 150.30
quote 1.52 0.28 188.00 1.50 1.66 41.00 650.00 quote 0.00 0.00 0.00 156.15 159.90
quote 1.43 0.31 71.00 0.98 1.45 10.00 660.00 quote 0.00 0.00 0.00 166.00 169.70
quote 1.30 0.29 28.00 1.10 1.37 12.00 670.00 quote 0.00 0.00 0.00 175.85 179.55
quote 1.01 -0.03 2.00 0.69 1.27 13.00 680.00 quote 0.00 0.00 0.00 185.75 189.45
quote 1.09 0.21 47.00 1.00 1.03 177.00 690.00 quote 0.00 0.00 0.00 195.65 199.35
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 0.00 0.00 275.95 280.20 1.00 215.00 quote 0.03 -0.03 1.00 0.02 1.54 9.00
quote 0.00 0.00 0.00 270.70 275.50 220.00 quote 0.00 0.00 0.00 0.04 1.54
quote 224.32 0.00 0.00 265.95 270.20 12.00 225.00 quote 0.10 0.00 0.00 0.00 1.54 5.00
quote 0.00 0.00 0.00 260.95 264.90 230.00 quote 0.24 0.00 0.00 0.00 0.82 1.00
quote 0.00 0.00 0.00 255.90 259.85 235.00 quote 0.00 0.00 0.00 0.00 0.82
quote 0.00 0.00 0.00 250.95 254.85 240.00 quote 0.21 0.00 0.00 0.00 0.83 4.00
quote 0.00 0.00 0.00 246.00 249.95 245.00 quote 0.00 0.00 0.00 0.00 0.83
quote 0.00 0.00 0.00 241.00 244.85 250.00 quote 0.25 0.00 0.00 0.00 0.83 2.00
quote 0.00 0.00 0.00 236.00 239.85 255.00 quote 0.00 0.00 0.00 0.00 0.84
quote 0.00 0.00 0.00 231.00 234.90 260.00 quote 0.00 0.00 0.00 0.00 0.84
quote 0.00 0.00 0.00 226.05 229.90 265.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 221.05 224.90 270.00 quote 0.00 0.00 0.00 0.00 1.56
quote 0.00 0.00 0.00 216.05 220.20 275.00 quote 0.40 0.00 0.00 0.00 0.86 4.00
quote 0.00 0.00 0.00 211.05 214.90 280.00 quote 0.01 -0.48 1.00 0.00 1.57 1.00
quote 0.00 0.00 0.00 206.10 209.95 285.00 quote 0.72 0.00 0.00 0.01 0.88 4.00
quote 0.00 0.00 0.00 201.10 204.95 290.00 quote 0.12 0.00 0.00 0.00 0.89 2.00
quote 0.00 0.00 0.00 196.05 200.00 295.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 191.15 195.00 300.00 quote 0.28 0.00 0.00 0.05 0.92 105.00
quote 0.00 0.00 0.00 186.15 190.05 305.00 quote 0.20 -0.94 1.00 0.00 0.93 101.00
quote 0.00 0.00 0.00 181.20 185.00 310.00 quote 1.32 0.00 0.00 0.00 0.95 3.00
quote 0.00 0.00 0.00 176.20 180.00 315.00 quote 1.15 0.00 0.00 0.00 0.98 1.00
quote 0.00 0.00 0.00 171.20 175.15 320.00 quote 0.25 -0.85 1.00 0.05 1.02 16.00
quote 0.00 0.00 0.00 166.30 170.30 325.00 quote 0.53 -0.68 1.00 0.05 1.05 3.00
quote 0.00 0.00 0.00 161.35 165.10 330.00 quote 1.90 0.00 0.00 0.00 1.74 11.00
quote 0.00 0.00 0.00 156.30 160.25 335.00 quote 0.37 -0.93 5.00 0.12 0.63 127.00
quote 141.37 0.00 0.00 151.40 155.25 25.00 340.00 quote 0.74 0.00 0.00 0.18 0.69 8.00
quote 0.00 0.00 0.00 146.50 150.55 345.00 quote 0.62 -1.16 1.00 0.26 0.75 25.00
quote 143.00 1.23 28.00 142.20 145.50 13.00 350.00 quote 0.58 -0.07 2.00 0.36 0.77 37.00
quote 140.57 54.47 1.00 136.55 140.45 6.00 355.00 quote 0.68 -0.02 1.00 0.44 0.92 13.00
quote 111.30 0.00 0.00 131.70 135.55 6.00 360.00 quote 0.60 -0.40 4.00 0.60 1.02 41.00
quote 90.36 0.00 0.00 126.80 131.20 1.00 365.00 quote 1.02 -0.27 1.00 0.68 1.15 66.00
quote 125.00 40.16 2.00 122.70 125.85 5.00 370.00 quote 0.85 -0.20 1.00 0.67 1.20 157.00
quote 0.00 0.00 0.00 117.05 119.90 375.00 quote 1.00 -0.50 6.00 0.91 1.12 66.00
quote 56.85 0.00 0.00 113.30 116.50 12.00 380.00 quote 1.49 0.16 1.00 1.03 1.59 368.00
quote 83.60 0.00 0.00 107.40 111.80 1.00 385.00 quote 1.20 -0.10 1.00 1.21 1.79 25.00
quote 55.23 0.00 0.00 102.60 106.85 1.00 390.00 quote 1.88 0.15 3.00 1.43 2.03 84.00
quote 59.95 0.00 0.00 99.45 102.10 4.00 395.00 quote 2.07 0.19 4.00 1.76 2.29 43.00
quote 98.00 4.41 70.00 93.50 97.05 11.00 400.00 quote 2.30 0.15 38.00 1.93 2.63 112.00
quote 56.90 0.00 0.00 90.15 92.95 6.00 405.00 quote 3.00 0.52 6.00 2.40 3.05 27.00
quote 84.95 31.05 5.00 83.90 88.10 8.00 410.00 quote 3.40 0.60 2.00 2.63 3.10 57.00
quote 77.80 0.00 0.00 79.50 83.80 12.00 415.00 quote 3.05 -0.41 37.00 3.20 3.70 78.00
quote 77.55 0.54 1.00 75.95 77.75 45.00 420.00 quote 3.95 0.12 40.00 3.70 4.10 101.00
quote 77.00 16.45 3.00 71.10 73.40 18.00 425.00 quote 4.27 -0.21 15.00 4.40 4.80 62.00
quote 68.50 -2.50 200.00 68.40 70.75 257.00 430.00 quote 5.50 0.55 12.00 5.20 6.30 68.00
quote 66.30 -2.90 136.00 63.35 66.35 335.00 435.00 quote 7.12 0.53 9.00 5.85 6.45 160.00
quote 59.55 -0.95 2.00 58.50 61.05 585.00 440.00 quote 8.07 0.42 18.00 6.75 7.50 85.00
quote 52.87 -3.33 2.00 54.45 57.15 325.00 445.00 quote 8.86 0.66 21.00 8.10 8.50 105.00
quote 53.50 2.97 11.00 52.55 54.70 163.00 450.00 quote 9.70 0.20 46.00 9.50 10.00 80.00
quote 50.58 -2.97 7.00 48.00 49.85 61.00 455.00 quote 11.06 0.81 15.00 10.85 11.25 45.00
quote 46.75 3.02 9.00 45.35 46.85 355.00 460.00 quote 13.35 0.49 44.00 12.35 13.15 71.00
quote 42.81 1.41 6.00 42.15 44.35 103.00 465.00 quote 14.88 0.38 12.00 14.00 15.10 94.00
quote 40.00 0.08 18.00 39.00 41.25 113.00 470.00 quote 17.50 1.15 12.00 16.00 18.00 78.00
quote 37.56 0.29 18.00 35.45 37.00 83.00 475.00 quote 18.18 -0.37 9.00 17.30 18.65 117.00
quote 35.55 1.40 11.00 33.60 34.35 160.00 480.00 quote 20.70 0.35 25.00 20.10 21.05 56.00
quote 32.76 1.26 68.00 31.05 31.80 181.00 485.00 quote 22.95 -0.26 28.00 22.80 23.90 50.00
quote 29.57 0.77 32.00 28.45 30.00 118.00 490.00 quote 25.30 0.27 47.00 25.00 27.20 47.00
493.16 Current price as of 7/07/2020 04:00:00 PM
quote 26.96 0.81 66.00 25.30 26.90 108.00 495.00 quote 27.84 -0.61 72.00 27.40 29.40 4.00
quote 24.50 0.50 119.00 23.40 24.60 1,181 500.00 quote 30.55 0.85 92.00 29.85 31.20 17.00
quote 24.33 2.63 13.00 21.30 23.20 50.00 505.00 quote 33.74 -12.11 8.00 32.60 34.45 1.00
quote 21.37 1.12 58.00 18.95 21.15 77.00 510.00 quote 36.52 -19.78 13.00 35.55 37.50 12.00
quote 20.00 -1.50 18.00 17.15 19.80 37.00 515.00 quote 0.00 0.00 0.00 38.80 41.65
quote 18.27 2.37 4.00 16.55 17.70 113.00 520.00 quote 45.37 3.34 1.00 42.95 44.05 12.00
quote 15.70 0.76 23.00 14.30 15.80 12.00 525.00 quote 48.62 0.00 1.00 45.30 47.70
quote 14.00 0.65 35.00 12.60 15.10 64.00 530.00 quote 0.00 0.00 0.00 48.80 52.25
quote 13.70 0.09 5.00 12.05 13.70 2.00 535.00 quote 0.00 0.00 0.00 52.30 56.05
quote 12.00 0.50 28.00 10.70 11.75 61.00 540.00 quote 55.43 -33.37 2.00 56.40 59.80 6.00
quote 12.15 2.25 88.00 10.00 11.30 5.00 545.00 quote 68.20 0.00 0.00 60.40 64.15 1.00
quote 9.60 0.45 151.00 9.00 11.00 153.00 550.00 quote 63.43 -11.32 4.00 64.10 68.10 8.00
quote 7.55 0.35 12.00 6.90 8.50 114.00 560.00 quote 73.96 0.00 4.00 72.50 76.55
quote 6.85 1.15 15.00 5.90 7.05 27.00 570.00 quote 77.70 0.00 1.00 81.55 85.35 1.00
quote 5.05 0.18 7.00 4.80 5.80 74.00 580.00 quote 0.00 0.00 0.00 90.50 93.60
quote 4.45 0.50 17.00 3.70 4.70 14.00 590.00 quote 0.00 0.00 0.00 99.15 102.05
quote 3.65 0.35 413.00 3.50 3.80 300.00 600.00 quote 152.45 0.00 0.00 108.85 111.25 4.00
quote 3.20 0.54 6.00 2.76 3.35 14.00 610.00 quote 152.50 0.00 0.00 117.90 121.35 10.00
quote 2.85 0.60 7.00 2.34 2.97 23.00 620.00 quote 0.00 0.00 0.00 127.50 130.90
quote 2.50 0.48 61.00 0.82 2.62 13.00 630.00 quote 0.00 0.00 0.00 137.10 141.35
quote 2.26 0.50 5.00 1.70 2.30 16.00 640.00 quote 142.66 -20.08 1.00 146.75 150.90 6.00
quote 2.07 0.67 190.00 1.74 1.94 3.00 650.00 quote 0.00 0.00 0.00 156.50 160.80
quote 1.83 0.55 69.00 1.45 1.91 7.00 660.00 quote 0.00 0.00 0.00 166.30 169.80
quote 1.48 0.12 1.00 1.14 1.75 7.00 670.00 quote 0.00 0.00 0.00 176.20 179.60
quote 1.25 0.05 2.00 1.04 1.49 13.00 680.00 quote 0.00 0.00 0.00 185.90 189.45
quote 1.14 0.19 10.00 1.00 1.25 21.00 690.00 quote 0.00 0.00 0.00 195.80 199.35

August, 2020 Options

Hide
CALLS PUTS
Expires August 7, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 267.15 269.85 225.00 quote 0.10 0.00 0.00 0.00 0.83 20.00
quote 0.00 0.00 0.00 260.95 264.85 230.00 quote 0.00 0.00 0.00 0.00 0.83
quote 0.00 0.00 0.00 255.95 259.95 235.00 quote 0.00 0.00 0.00 0.00 0.84
quote 0.00 0.00 0.00 250.95 254.85 240.00 quote 0.00 0.00 0.00 0.00 0.84
quote 0.00 0.00 0.00 246.00 249.90 245.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 241.00 244.85 250.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 236.00 239.80 255.00 quote 0.00 0.00 0.00 0.00 0.86
quote 0.00 0.00 0.00 231.00 234.70 260.00 quote 0.19 0.00 0.00 0.00 0.87 1.00
quote 0.00 0.00 0.00 226.00 229.80 265.00 quote 0.00 0.00 0.00 0.00 0.88
quote 0.00 0.00 0.00 221.05 224.95 270.00 quote 0.00 0.00 0.00 0.00 0.89
quote 0.00 0.00 0.00 216.05 219.85 275.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 211.05 214.85 280.00 quote 0.23 -0.16 2.00 0.00 0.91 2.00
quote 0.00 0.00 0.00 206.10 210.15 285.00 quote 0.00 0.00 0.00 0.00 0.93
quote 0.00 0.00 0.00 200.90 205.15 290.00 quote 0.00 0.00 0.00 0.00 1.13
quote 0.00 0.00 0.00 196.10 200.00 295.00 quote 0.00 0.00 0.00 0.00 0.97
quote 0.00 0.00 0.00 191.20 194.90 300.00 quote 0.33 -0.32 2.00 0.00 0.99 9.00
quote 0.00 0.00 0.00 186.20 190.10 305.00 quote 0.00 0.00 0.00 0.00 1.02
quote 0.00 0.00 0.00 181.10 185.05 310.00 quote 0.00 0.00 0.00 0.00 1.10
quote 0.00 0.00 0.00 176.25 180.10 315.00 quote 0.00 0.00 0.00 0.00 1.18
quote 0.00 0.00 0.00 171.30 175.20 320.00 quote 0.58 0.00 0.00 0.04 0.63 2.00
quote 0.00 0.00 0.00 166.35 170.25 325.00 quote 0.00 0.00 0.00 0.16 0.68
quote 0.00 0.00 0.00 161.45 165.35 330.00 quote 0.00 0.00 0.00 0.23 0.74
quote 0.00 0.00 0.00 156.50 160.45 335.00 quote 0.00 0.00 0.00 0.27 0.81
quote 0.00 0.00 0.00 151.55 155.60 340.00 quote 0.76 0.00 0.00 0.39 0.89 3.00
quote 0.00 0.00 0.00 146.70 150.55 345.00 quote 3.55 0.00 0.00 0.44 0.98 1.00
quote 0.00 0.00 0.00 141.75 145.70 350.00 quote 0.75 -0.50 2.00 0.55 1.04 3.00
quote 0.00 0.00 0.00 137.90 140.90 355.00 quote 0.84 -0.01 1.00 0.73 1.20 3.00
quote 120.84 0.00 0.00 133.15 136.40 30.00 360.00 quote 1.06 0.08 25.00 0.71 1.33 66.00
quote 0.00 0.00 0.00 128.20 131.60 365.00 quote 1.13 -0.55 1.00 0.86 1.48 3.00
quote 111.23 0.00 0.00 123.40 126.60 30.00 370.00 quote 1.75 0.00 0.00 1.02 1.65 3.00
quote 128.00 0.00 2.00 118.55 121.80 375.00 quote 1.33 -1.47 3.00 1.21 1.85 4.00
quote 0.00 0.00 0.00 113.80 117.00 380.00 quote 1.75 0.05 12.00 1.41 2.07 16.00
quote 72.95 0.00 0.00 108.95 112.35 1.00 385.00 quote 5.25 0.00 0.00 1.75 2.34 1.00
quote 0.00 0.00 0.00 104.30 107.60 390.00 quote 2.57 0.22 2.00 1.98 2.65 16.00
quote 0.00 0.00 0.00 99.75 103.00 395.00 quote 2.40 -2.02 1.00 2.33 2.99 8.00
quote 96.30 4.68 4.00 95.05 98.40 5.00 400.00 quote 3.38 0.58 5.00 2.71 3.45 23.00
quote 0.00 0.00 0.00 90.65 93.80 405.00 quote 3.68 0.50 9.00 3.15 3.90 18.00
quote 65.26 0.00 0.00 86.10 89.20 2.00 410.00 quote 4.50 0.80 8.00 3.70 4.45 63.00
quote 72.51 0.00 1.00 82.05 84.30 1.00 415.00 quote 4.72 0.50 15.00 4.30 4.75 53.00
quote 0.00 0.00 0.00 77.75 80.20 420.00 quote 5.26 0.31 11.00 4.85 5.55 24.00
quote 0.00 0.00 0.00 73.45 75.85 425.00 quote 6.07 -1.49 15.00 5.70 6.35 12.00
quote 59.30 0.00 0.00 69.05 70.60 3.00 430.00 quote 7.25 0.53 4.00 6.35 6.95 18.00
quote 67.04 13.29 4.00 64.80 67.95 1.00 435.00 quote 7.15 -0.60 41.00 7.40 8.25 22.00
quote 58.20 0.00 0.00 60.85 64.00 2.00 440.00 quote 8.92 0.13 98.00 8.50 9.45 70.00
quote 43.85 0.00 0.00 57.40 60.15 20.00 445.00 quote 10.55 0.63 10.00 9.85 10.50 27.00
quote 57.15 11.16 31.00 53.85 56.65 28.00 450.00 quote 13.00 1.61 10.00 10.90 12.20 36.00
quote 51.40 0.40 5.00 49.30 51.80 12.00 455.00 quote 14.50 1.65 4.00 12.10 13.20 56.00
quote 48.08 8.39 1.00 46.20 48.50 39.00 460.00 quote 14.50 -0.03 4.00 13.70 14.85 25.00
quote 48.00 2.20 1.00 43.30 46.80 19.00 465.00 quote 18.00 1.42 5.00 15.55 17.15 16.00
quote 42.21 -1.29 3.00 41.30 43.15 21.00 470.00 quote 18.57 0.07 13.00 18.15 19.30 19.00
quote 37.50 7.15 13.00 37.00 40.80 16.00 475.00 quote 20.65 -5.16 7.00 19.55 21.55 2.00
quote 35.82 0.65 2.00 34.95 38.00 47.00 480.00 quote 21.15 -3.55 7.00 21.90 23.85 10.00
quote 34.00 3.49 4.00 32.80 34.65 37.00 485.00 quote 26.50 -0.86 2.00 24.55 26.15 12.00
quote 31.17 0.54 41.00 30.30 32.20 109.00 490.00 quote 26.70 -1.07 4.00 27.05 28.80 6.00
493.16 Current price as of 7/07/2020 04:00:00 PM
quote 30.40 0.70 20.00 27.20 29.70 46.00 495.00 quote 30.50 0.05 8.00 29.00 31.55 3.00
quote 26.75 0.75 40.00 26.00 26.90 104.00 500.00 quote 33.00 -6.00 31.00 32.45 34.10 6.00
quote 25.45 0.55 18.00 22.85 25.45 14.00 505.00 quote 35.79 0.00 1.00 34.35 37.05 1.00
quote 23.77 2.77 7.00 21.55 23.75 16.00 510.00 quote 37.66 0.00 1.00 38.55 40.15 1.00
quote 21.88 0.58 10.00 19.75 21.75 10.00 515.00 quote 44.00 0.00 10.00 41.40 43.05
quote 18.75 1.28 13.00 18.20 19.65 23.00 520.00 quote 42.05 0.00 1.00 43.90 46.25
quote 17.10 4.61 5.00 16.70 18.45 21.00 525.00 quote 48.20 0.00 2.00 47.20 50.30 2.00
quote 15.70 -0.10 61.00 15.15 16.55 96.00 530.00 quote 48.53 -2.40 1.00 50.85 53.25 1.00
quote 9.96 0.00 1.00 13.80 15.50 1.00 535.00 quote 54.35 0.00 1.00 54.35 58.10 1.00
quote 13.80 0.55 17.00 12.50 14.15 30.00 540.00 quote 0.00 0.00 0.00 58.15 61.90
quote 11.90 1.05 2.00 11.10 12.90 2.00 545.00 quote 0.00 0.00 0.00 62.10 65.40
quote 11.65 1.22 6.00 10.35 11.80 43.00 550.00 quote 0.00 0.00 0.00 65.80 69.25
quote 9.30 -0.80 4.00 8.60 9.85 139.00 560.00 quote 70.22 0.00 2.00 74.20 78.00
quote 8.00 0.03 5.00 7.10 8.20 10.00 570.00 quote 0.00 0.00 0.00 82.85 86.30
quote 6.00 3.02 5.00 5.95 6.90 3.00 580.00 quote 0.00 0.00 0.00 91.35 94.50
quote 5.25 0.20 2.00 5.00 5.70 4.00 590.00 quote 0.00 0.00 0.00 100.20 103.10
quote 5.00 0.85 30.00 4.10 4.60 60.00 600.00 quote 0.00 0.00 0.00 109.55 111.90
quote 4.00 0.90 1.00 3.45 3.95 1.00 610.00 quote 0.00 0.00 0.00 118.65 121.80
quote 3.37 1.21 2.00 2.74 3.35 2.00 620.00 quote 0.00 0.00 0.00 127.90 131.00
quote 2.79 -0.15 2.00 2.34 2.98 2.00 630.00 quote 0.00 0.00 0.00 137.50 140.50
quote 2.63 0.07 2.00 2.06 2.82 4.00 640.00 quote 0.00 0.00 0.00 147.10 151.00
quote 2.15 0.35 14.00 1.85 2.51 8.00 650.00 quote 0.00 0.00 0.00 156.70 161.10
quote 1.88 -0.08 8.00 1.55 2.25 3.00 660.00 quote 0.00 0.00 0.00 166.50 170.80
quote 1.68 0.18 1.00 1.41 2.04 3.00 670.00 quote 0.00 0.00 0.00 176.30 180.60
quote 0.00 0.00 0.00 1.24 1.87 680.00 quote 0.00 0.00 0.00 186.20 190.45
quote 1.20 -0.09 9.00 1.20 1.46 38.00 690.00 quote 0.00 0.00 0.00 196.15 199.15
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 114.40 117.60 380.00 quote 2.25 0.00 1.00 1.91 2.60 1.00
quote 0.00 0.00 0.00 109.60 112.80 385.00 quote 2.25 0.00 1.00 2.20 2.93 1.00
quote 0.00 0.00 0.00 104.85 108.20 390.00 quote 2.58 0.00 3.00 2.56 3.30
quote 0.00 0.00 0.00 100.25 103.60 395.00 quote 3.03 -1.24 1.00 2.91 3.75 2.00
quote 0.00 0.00 0.00 95.95 99.20 400.00 quote 3.67 -1.18 9.00 3.40 4.20 14.00
quote 0.00 0.00 0.00 91.55 94.20 405.00 quote 4.90 -0.70 3.00 4.00 4.45 2.00
quote 0.00 0.00 0.00 86.95 89.85 410.00 quote 5.15 0.70 7.00 4.60 5.10 2.00
quote 0.00 0.00 0.00 82.55 85.65 415.00 quote 6.10 0.88 8.00 5.25 5.90 21.00
quote 0.00 0.00 0.00 78.85 81.35 420.00 quote 6.73 0.40 3.00 5.90 6.75 62.00
quote 0.00 0.00 0.00 74.70 77.35 425.00 quote 7.81 0.91 6.00 6.85 7.65 26.00
quote 0.00 0.00 0.00 70.60 73.30 430.00 quote 8.67 1.17 12.00 7.45 8.70 10.00
quote 0.00 0.00 0.00 67.10 69.35 435.00 quote 9.45 -0.10 18.00 9.05 10.15 5.00
quote 64.80 0.00 1.00 62.55 64.20 440.00 quote 11.45 1.13 13.00 9.90 10.60 3.00
quote 0.00 0.00 0.00 58.75 62.05 445.00 quote 12.10 -0.74 5.00 11.50 12.20 2.00
quote 61.50 3.20 1.00 56.15 58.55 2.00 450.00 quote 13.25 0.25 17.00 12.95 13.95 25.00
quote 43.00 0.00 0.00 52.05 53.55 1.00 455.00 quote 14.94 -4.19 6.00 13.95 15.10 7.00
quote 50.43 11.55 1.00 48.80 51.45 1.00 460.00 quote 16.20 -0.40 3.00 15.55 17.60 7.00
quote 46.25 0.00 20.00 45.20 48.45 1.00 465.00 quote 18.16 -0.79 6.00 17.45 19.05 9.00
quote 45.09 1.51 2.00 42.00 44.15 1.00 470.00 quote 20.11 0.51 21.00 19.35 20.60 4.00
quote 41.39 0.73 35.00 39.15 42.00 13.00 475.00 quote 23.00 0.00 2.00 21.40 23.40 1.00
quote 39.50 2.55 2.00 37.00 39.05 7.00 480.00 quote 26.40 1.50 3.00 23.60 25.50 11.00
quote 35.85 -0.32 9.00 34.30 36.25 13.00 485.00 quote 24.78 -4.40 1.00 26.10 27.95 13.00
quote 34.45 1.30 19.00 32.15 33.70 26.00 490.00 quote 29.85 0.01 3.00 28.60 30.40 2.00
493.16 Current price as of 7/07/2020 04:00:00 PM
quote 32.75 2.40 17.00 29.35 31.25 12.00 495.00 quote 32.70 1.40 7.00 31.30 33.10 7.00
quote 29.00 0.25 32.00 28.05 29.20 8.00 500.00 quote 35.69 -5.05 21.00 34.45 35.70 1.00
quote 26.95 -0.22 4.00 24.90 27.20 9.00 505.00 quote 38.20 0.00 2.00 36.40 38.60
quote 24.84 0.00 4.00 23.55 25.70 2.00 510.00 quote 0.00 0.00 0.00 39.80 42.00
quote 23.95 -1.11 1.00 21.60 23.35 4.00 515.00 quote 0.00 0.00 0.00 42.70 44.75
quote 22.97 3.63 1.00 20.25 21.05 12.00 520.00 quote 0.00 0.00 0.00 45.95 47.85
quote 19.55 -1.77 4.00 18.80 20.60 10.00 525.00 quote 0.00 0.00 0.00 50.25 52.30
quote 0.00 0.00 0.00 16.90 18.65 530.00 quote 51.50 0.00 5.00 52.45 55.70
quote 16.05 0.00 2.00 15.45 17.65 2.00 535.00 quote 0.00 0.00 0.00 56.25 59.40
quote 18.00 2.01 1.00 14.05 15.75 3.00 540.00 quote 0.00 0.00 0.00 60.40 63.55
quote 12.48 0.00 40.00 13.00 15.10 20.00 545.00 quote 62.35 0.00 5.00 63.80 66.90
quote 12.50 -0.49 7.00 11.95 13.25 17.00 550.00 quote 0.00 0.00 0.00 67.45 71.10
quote 0.00 0.00 0.00 9.90 11.90 560.00 quote 76.19 0.00 6.00 75.70 79.10 6.00
quote 8.83 0.30 32.00 8.35 9.40 37.00 570.00 quote 0.00 0.00 0.00 83.50 87.30
quote 7.38 0.23 4.00 6.95 7.90 2.00 580.00 quote 87.59 -5.16 3.00 92.30 95.40 5.00
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 279.97 4.75 1.00 287.35 290.20 40.00 205.00 quote 0.12 0.01 15.00 0.02 0.34 86.00
quote 277.05 0.00 0.00 281.75 285.20 24.00 210.00 quote 0.10 -0.01 1.00 0.00 1.04 118.00
quote 251.00 0.00 0.00 277.30 280.20 2.00 215.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 271.30 275.20 220.00 quote 0.26 0.00 0.00 0.00 0.26 110.00
quote 0.00 0.00 0.00 266.05 270.00 225.00 quote 0.00 0.00 0.00 0.00 0.86
quote 216.32 0.00 0.00 261.05 265.20 4.00 230.00 quote 0.10 -0.82 3.00 0.00 1.07 198.00
quote 211.46 0.00 0.00 256.05 260.25 2.00 235.00 quote 0.40 0.00 0.00 0.00 1.07 36.00
quote 189.54 0.00 0.00 251.05 255.35 1.00 240.00 quote 0.35 0.00 0.00 0.00 1.08 62.00
quote 0.00 0.00 0.00 246.15 250.30 245.00 quote 0.49 0.00 0.00 0.00 1.09 29.00
quote 0.00 0.00 0.00 241.15 245.40 250.00 quote 0.22 0.04 1.00 0.05 1.11 138.00
quote 0.00 0.00 0.00 236.10 240.40 255.00 quote 0.01 -0.26 1.00 0.00 1.12 12.00
quote 0.00 0.00 0.00 231.15 235.40 260.00 quote 1.05 0.00 0.00 0.00 1.14 18.00
quote 0.00 0.00 0.00 226.15 230.40 265.00 quote 0.25 0.00 0.00 0.00 1.15 45.00
quote 147.35 0.00 0.00 221.25 225.30 4.00 270.00 quote 0.32 -0.16 1.00 0.10 1.17 8.00
quote 0.00 0.00 0.00 216.20 220.40 275.00 quote 0.33 0.00 0.00 0.00 1.19 37.00
quote 0.00 0.00 0.00 211.30 215.20 280.00 quote 0.38 0.00 0.00 0.20 1.22 104.00
quote 0.00 0.00 0.00 206.30 210.40 285.00 quote 0.72 0.00 0.00 0.00 1.24 21.00
quote 137.20 0.00 0.00 201.35 205.55 7.00 290.00 quote 0.48 0.00 0.00 0.00 1.27 101.00
quote 0.00 0.00 0.00 196.35 200.60 295.00 quote 0.01 -0.72 1.00 0.04 1.30 17.00
quote 186.40 0.00 0.00 191.40 195.55 10.00 300.00 quote 0.44 0.14 1.00 0.20 0.60 468.00
quote 141.80 0.00 0.00 186.55 190.75 1.00 305.00 quote 0.36 -0.49 8.00 0.28 0.64 338.00
quote 185.61 10.61 3.00 181.55 185.80 8.00 310.00 quote 0.89 0.00 0.00 0.31 0.77 252.00
quote 136.63 0.00 0.00 176.65 180.90 1.00 315.00 quote 1.12 0.00 0.00 0.35 0.83 121.00
quote 175.64 35.69 2.00 171.70 175.75 16.00 320.00 quote 0.87 -0.06 1.00 0.39 0.85 952.00
quote 0.00 0.00 0.00 166.75 171.00 325.00 quote 0.82 -0.23 2.00 0.58 0.96 100.00
quote 110.06 0.00 0.00 161.90 166.20 23.00 330.00 quote 0.66 -0.04 200.00 0.52 0.96 401.00
quote 152.40 0.00 0.00 156.95 161.20 1.00 335.00 quote 0.97 -0.08 3.00 0.64 1.22 225.00
quote 156.19 39.25 1.00 152.10 156.35 12.00 340.00 quote 1.10 0.10 2.00 0.88 1.18 299.00
quote 148.62 12.75 1.00 147.25 151.60 2.00 345.00 quote 1.07 -0.23 1.00 0.96 1.49 157.00
quote 149.25 18.33 6.00 143.35 146.80 112.00 350.00 quote 1.48 0.10 80.00 1.10 1.45 825.00
quote 99.95 0.00 0.00 138.20 141.80 2.00 355.00 quote 1.70 0.11 1.00 1.27 1.83 263.00
quote 121.70 0.00 0.00 133.85 137.00 48.00 360.00 quote 1.70 -0.25 151.00 1.40 2.05 444.00
quote 133.36 39.36 1.00 129.05 132.20 10.00 365.00 quote 2.21 0.34 2.00 1.68 2.25 367.00
quote 119.77 10.60 2.00 125.00 127.25 29.00 370.00 quote 2.25 -0.08 4.00 2.07 2.45 895.00
quote 120.25 -0.57 1.00 119.25 122.75 29.00 375.00 quote 2.64 0.08 33.00 2.20 2.79 426.00
quote 112.70 2.87 1.00 115.45 118.15 59.00 380.00 quote 3.06 0.13 30.00 2.65 3.20 723.00
quote 114.36 14.68 1.00 110.35 112.55 69.00 385.00 quote 3.30 -0.02 11.00 2.87 3.30 475.00
quote 97.65 0.00 0.00 105.45 108.85 40.00 390.00 quote 3.60 -0.16 72.00 3.15 4.05 346.00
quote 106.13 9.44 1.00 100.95 104.00 46.00 395.00 quote 4.05 -0.01 12.00 3.60 4.15 331.00
quote 97.70 -0.66 6.00 96.45 98.35 1,659 400.00 quote 4.65 0.08 66.00 4.10 4.60 1,239
quote 93.53 1.78 1.00 92.20 94.30 188.00 405.00 quote 5.15 -0.04 24.00 4.90 5.25 337.00
quote 88.77 3.77 7.00 87.95 89.65 213.00 410.00 quote 5.95 0.11 51.00 5.45 5.90 852.00
quote 85.10 -1.62 1.00 83.85 85.70 139.00 415.00 quote 6.75 0.20 66.00 6.00 6.70 200.00
quote 80.43 3.43 5.00 79.50 81.20 255.00 420.00 quote 7.40 -0.04 80.00 6.85 7.50 859.00
quote 76.39 -2.28 3.00 75.90 77.15 834.00 425.00 quote 8.30 -0.14 136.00 7.75 8.45 382.00
quote 73.23 0.23 4.00 71.55 73.25 375.00 430.00 quote 9.40 -0.35 148.00 8.90 9.55 394.00
quote 69.93 2.23 4.00 68.00 69.55 285.00 435.00 quote 10.60 -0.07 105.00 9.90 11.60 442.00
quote 65.67 1.56 18.00 64.30 65.60 634.00 440.00 quote 11.90 -0.04 80.00 11.20 12.60 704.00
quote 61.58 -0.03 9.00 60.75 62.10 322.00 445.00 quote 13.30 -0.04 141.00 12.65 13.55 471.00
quote 58.13 -1.62 1,994 57.45 58.60 6,952 450.00 quote 14.85 -0.10 134.00 14.30 14.95 6,519
quote 56.00 1.15 8.00 53.85 55.50 864.00 455.00 quote 17.47 0.51 60.00 15.85 17.05 427.00
quote 52.00 0.50 28.00 50.75 52.00 764.00 460.00 quote 19.40 0.38 81.00 17.50 18.60 320.00
quote 49.12 1.02 65.00 47.70 49.00 274.00 465.00 quote 21.26 1.20 15.00 19.50 21.55 496.00
quote 46.70 1.00 30.00 45.15 46.10 748.00 470.00 quote 22.35 0.05 90.00 21.80 22.85 139.00
quote 43.18 -0.92 48.00 42.35 43.35 698.00 475.00 quote 23.95 0.10 31.00 24.15 25.65 275.00
quote 40.85 0.75 37.00 39.15 40.60 990.00 480.00 quote 27.81 1.16 16.00 26.00 27.90 289.00
quote 39.00 0.95 94.00 37.25 38.00 1,065 485.00 quote 29.02 -0.18 112.00 28.85 29.60 106.00
quote 35.40 -0.60 165.00 34.75 36.25 416.00 490.00 quote 32.17 0.42 221.00 31.35 32.15 113.00
493.16 Current price as of 7/07/2020 04:00:00 PM
quote 32.60 -1.49 165.00 32.50 33.30 513.00 495.00 quote 34.87 0.33 24.00 34.00 34.80 89.00
quote 30.20 -0.85 1,559 29.95 31.65 2,790 500.00 quote 36.78 0.18 419.00 36.55 37.50 43.00
quote 28.33 -1.21 57.00 28.00 28.80 235.00 505.00 quote 39.60 0.80 10.00 39.15 40.35 53.00
quote 26.45 -0.95 77.00 25.85 26.90 315.00 510.00 quote 40.10 -3.30 4.00 42.15 43.30 23.00
quote 25.81 0.34 29.00 23.45 25.65 305.00 515.00 quote 43.40 -1.40 17.00 45.40 47.00 80.00
quote 22.80 -0.55 155.00 22.30 23.15 708.00 520.00 quote 48.25 -0.95 23.00 48.80 49.85 59.00
quote 20.85 0.15 22.00 20.30 22.15 174.00 525.00 quote 50.67 -1.83 4.00 51.85 53.75 40.00
quote 20.31 0.96 39.00 18.50 20.65 431.00 530.00 quote 53.60 -0.25 1.00 55.15 57.15 9.00
quote 18.83 2.98 51.00 17.05 19.15 96.00 535.00 quote 59.13 -8.47 3.00 58.10 61.00 7.00
quote 16.25 -0.15 69.00 15.70 17.05 1,625 540.00 quote 61.01 -11.99 3.00 61.70 63.70 4.00
quote 15.98 0.54 25.00 14.35 16.50 109.00 545.00 quote 67.04 -6.26 3.00 65.95 68.10 2.00
quote 14.00 0.30 87.00 13.30 14.45 265.00 550.00 quote 66.00 -4.86 2.00 69.70 71.35 11.00
quote 13.46 0.56 26.00 12.05 13.55 173.00 555.00 quote 81.72 0.00 0.00 72.80 76.30 3.00
quote 12.18 0.46 36.00 11.00 12.50 207.00 560.00 quote 128.15 0.00 0.00 77.55 80.20 8.00
quote 10.19 -0.66 32.00 10.15 11.50 83.00 565.00 quote 0.00 0.00 0.00 81.75 84.20
quote 10.29 0.26 35.00 9.20 10.60 77.00 570.00 quote 90.85 -8.22 2.00 85.90 88.00 2.00
quote 9.41 0.63 60.00 8.65 9.45 168.00 575.00 quote 94.73 -8.25 2.00 89.75 91.55 3.00
quote 8.00 0.10 23.00 8.05 8.70 960.00 580.00 quote 167.85 0.00 0.00 94.15 96.00 18.00
quote 8.22 0.92 7.00 7.00 8.30 84.00 585.00 quote 105.27 0.00 0.00 98.30 100.95 7.00
quote 7.34 0.54 36.00 6.40 7.65 108.00 590.00 quote 134.69 0.00 0.00 103.10 105.45 14.00
quote 6.55 0.55 80.00 5.80 6.70 285.00 595.00 quote 121.60 0.00 0.00 107.30 108.40 1.00
quote 6.10 0.60 210.00 5.25 6.60 750.00 600.00 quote 139.09 0.00 0.00 111.50 113.45 11.00
quote 5.29 1.28 16.00 5.30 5.80 103.00 605.00 quote 0.00 0.00 0.00 116.40 118.10
quote 5.30 0.34 24.00 4.60 5.40 70.00 610.00 quote 129.54 0.00 0.00 120.65 122.45 10.00
quote 4.65 0.04 26.00 4.05 5.00 66.00 615.00 quote 0.00 0.00 0.00 125.80 127.50
quote 4.40 -0.10 30.00 4.10 4.60 119.00 620.00 quote 0.00 0.00 0.00 130.05 132.65
quote 3.53 0.88 22.00 3.50 4.30 100.00 625.00 quote 128.92 -7.19 3.00 135.10 137.05 6.00
quote 3.90 0.75 22.00 3.70 4.00 63.00 630.00 quote 135.30 0.00 2.00 139.70 142.20
quote 3.70 1.70 1.00 3.45 4.00 19.00 635.00 quote 143.74 -17.71 5.00 143.60 146.75 6.00
quote 3.40 0.05 2.00 3.20 4.30 130.00 640.00 quote 202.62 0.00 0.00 148.40 151.50 2.00
quote 2.60 0.00 8.00 2.94 3.35 8.00 645.00 quote 160.70 0.00 0.00 153.55 157.00 3.00
quote 3.20 0.48 109.00 2.75 3.25 177.00 650.00 quote 0.00 0.00 0.00 158.05 161.50
quote 2.50 0.54 2.00 2.57 3.15 38.00 655.00 quote 0.00 0.00 0.00 163.30 165.90
quote 2.24 0.54 9.00 2.52 2.79 276.00 660.00 quote 0.00 0.00 0.00 168.50 171.15
quote 2.62 0.19 1.00 2.28 2.81 17.00 665.00 quote 195.30 0.00 0.00 172.90 175.80 3.00
quote 2.06 0.26 22.00 2.20 2.50 18.00 670.00 quote 0.00 0.00 0.00 177.75 180.70
quote 2.00 -0.10 1.00 2.02 2.52 4.00 675.00 quote 0.00 0.00 0.00 182.70 185.55
quote 2.12 1.22 1.00 1.91 2.40 13.00 680.00 quote 0.00 0.00 0.00 187.20 190.70
quote 1.94 0.40 1.00 1.83 2.30 21.00 685.00 quote 0.00 0.00 0.00 192.40 195.40
quote 1.54 0.30 9.00 1.69 2.21 94.00 690.00 quote 211.80 0.00 0.00 197.40 200.30 1.00
quote 1.85 0.15 48.00 1.62 2.06 119.00 695.00 quote 216.75 0.00 0.00 202.10 205.75 1.00

September, 2020 Options

Hide
CALLS PUTS
Expires September 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 191.69 0.00 0.00 336.05 340.40 1.00 155.00 quote 0.08 -0.07 3.00 0.05 0.20 489.00
quote 0.00 0.00 0.00 331.00 335.40 160.00 quote 0.17 0.00 0.00 0.03 0.20 32.00
quote 284.51 0.00 0.00 326.00 330.55 1.00 165.00 quote 0.27 0.00 0.00 0.05 0.34 17.00
quote 238.54 0.00 0.00 321.10 325.25 1.00 170.00 quote 0.25 0.00 0.00 0.06 0.37 53.00
quote 233.65 0.00 0.00 316.10 320.40 1.00 175.00 quote 0.30 0.00 0.00 0.00 0.38 12.00
quote 0.00 0.00 0.00 311.10 315.40 180.00 quote 0.49 0.00 0.00 0.04 0.39 31.00
quote 193.00 0.00 0.00 306.10 310.40 3.00 185.00 quote 0.35 0.00 0.00 0.10 0.39 75.00
quote 156.95 0.00 0.00 301.10 305.40 8.00 190.00 quote 0.60 0.00 0.00 0.06 0.40 85.00
quote 239.92 0.00 0.00 296.10 300.55 6.00 195.00 quote 0.33 0.00 0.00 0.02 0.41 71.00
quote 223.24 0.00 0.00 291.10 295.35 9.00 200.00 quote 0.30 0.07 1.00 0.00 0.43 937.00
quote 0.00 0.00 0.00 286.15 290.55 205.00 quote 0.40 0.00 0.00 0.00 0.44 5.00
quote 153.55 0.00 0.00 281.10 285.55 1.00 210.00 quote 0.15 -0.10 2.00 0.00 0.30 178.00
quote 182.50 0.00 0.00 271.15 275.60 3.00 220.00 quote 0.30 0.00 0.00 0.10 0.51 262.00
quote 0.00 0.00 0.00 266.30 270.60 225.00 quote 0.00 0.00 0.00 0.00 0.53
quote 151.40 0.00 0.00 261.30 265.50 1.00 230.00 quote 0.43 -0.13 7.00 0.20 0.56 432.00
quote 0.00 0.00 0.00 256.30 260.60 235.00 quote 0.00 0.00 0.00 0.00 0.59
quote 183.05 0.00 0.00 251.35 255.60 7.00 240.00 quote 0.42 0.05 2.00 0.00 0.62 182.00
quote 186.30 0.00 0.00 246.40 250.60 5.00 245.00 quote 0.39 -0.19 1.00 0.04 0.65 102.00
quote 243.00 8.20 1.00 241.50 245.60 9.00 250.00 quote 0.48 -0.01 6.00 0.07 0.69 1,557
quote 169.30 0.00 0.00 236.45 240.70 2.00 255.00 quote 0.38 -0.18 3.00 0.10 0.72 271.00
quote 173.01 0.00 0.00 231.50 235.75 4.00 260.00 quote 0.44 -0.18 3.00 0.14 0.76 867.00
quote 185.50 0.00 0.00 226.55 230.80 37.00 265.00 quote 0.65 0.00 0.00 0.23 0.78 194.00
quote 174.20 0.00 0.00 221.65 225.90 3.00 270.00 quote 0.58 -0.97 1.00 0.38 0.83 1,131
quote 175.69 0.00 0.00 216.70 221.00 2.00 275.00 quote 0.65 -0.32 9.00 0.43 0.91 166.00
quote 184.93 0.00 0.00 211.75 216.00 9.00 280.00 quote 0.71 -0.29 4.00 0.53 0.96 465.00
quote 210.84 31.08 2.00 206.80 211.20 19.00 285.00 quote 2.06 0.00 0.00 0.51 1.06 309.00
quote 205.43 0.93 2.00 201.95 206.10 25.00 290.00 quote 0.81 -0.49 1.00 0.75 0.96 607.00
quote 173.93 0.00 0.00 197.85 201.40 17.00 295.00 quote 2.53 0.00 0.00 0.70 1.19 547.00
quote 196.00 1.03 2.00 192.15 196.40 57.00 300.00 quote 1.06 0.00 8.00 0.80 1.31 2,090
quote 145.55 0.00 0.00 187.30 191.50 16.00 305.00 quote 3.39 0.00 0.00 1.03 1.41 637.00
quote 145.05 0.00 0.00 182.35 186.80 47.00 310.00 quote 1.29 -0.23 11.00 1.19 1.44 1,682
quote 163.87 0.00 0.00 177.50 181.95 31.00 315.00 quote 4.45 0.00 0.00 1.26 1.65 314.00
quote 169.34 20.90 1.00 172.55 177.15 104.00 320.00 quote 1.56 -0.01 1.00 1.43 1.78 1,536
quote 138.47 0.00 0.00 168.90 172.20 64.00 325.00 quote 1.68 -0.07 8.00 1.57 1.94 420.00
quote 167.16 42.96 1.00 163.85 167.40 117.00 330.00 quote 2.00 0.08 3.00 1.78 2.14 664.00
quote 147.12 0.00 0.00 158.10 162.75 60.00 335.00 quote 2.00 -0.58 1.00 1.93 2.36 256.00
quote 140.50 0.00 0.00 153.50 157.80 156.00 340.00 quote 2.40 -0.41 1.00 2.14 2.57 581.00
quote 137.63 0.00 0.00 148.75 153.10 113.00 345.00 quote 3.04 0.00 0.00 2.38 2.89 361.00
quote 133.97 0.00 0.00 145.00 148.20 155.00 350.00 quote 3.04 0.06 48.00 2.76 3.15 1,910
quote 147.38 19.05 1.00 139.75 143.50 541.00 355.00 quote 2.90 -0.95 6.00 2.97 3.45 479.00
quote 138.85 1.81 1.00 135.10 138.80 205.00 360.00 quote 3.50 0.20 90.00 3.40 3.90 727.00
quote 118.00 0.00 0.00 130.45 134.30 324.00 365.00 quote 3.85 -0.06 3.00 3.75 4.30 494.00
quote 127.10 -0.58 4.00 125.90 128.95 208.00 370.00 quote 4.30 -0.04 15.00 4.05 4.45 1,178
quote 124.04 -2.96 1.00 121.35 125.15 204.00 375.00 quote 4.57 -0.14 4.00 4.55 4.90 368.00
quote 124.23 8.08 2.00 116.85 120.45 480.00 380.00 quote 5.40 0.15 14.00 4.60 5.85 879.00
quote 112.32 10.57 9.00 112.40 116.05 322.00 385.00 quote 6.10 0.32 16.00 5.20 6.05 390.00
quote 109.95 -4.93 6.00 108.50 110.40 259.00 390.00 quote 6.88 0.53 12.00 6.05 6.60 854.00
quote 109.91 43.21 10.00 104.00 107.35 98.00 395.00 quote 7.60 0.40 31.00 6.70 7.55 359.00
quote 102.42 -1.88 9.00 99.85 103.30 4,497 400.00 quote 7.80 -0.10 442.00 7.50 8.15 1,320
quote 97.33 -4.19 7.00 95.80 98.75 269.00 405.00 quote 9.20 -1.15 4.00 8.20 8.95 321.00
quote 98.64 2.31 8.00 91.60 95.05 2,182 410.00 quote 9.90 0.25 44.00 9.15 9.90 333.00
quote 89.27 3.27 3.00 87.75 90.90 276.00 415.00 quote 11.25 0.44 184.00 10.10 10.90 259.00
quote 85.68 14.74 5.00 84.30 86.80 386.00 420.00 quote 11.70 -0.45 35.00 11.25 12.60 391.00
quote 84.00 0.29 2.00 80.00 82.35 379.00 425.00 quote 13.60 0.19 293.00 12.50 13.80 496.00
quote 79.37 1.77 5.00 76.50 78.25 649.00 430.00 quote 14.90 0.59 5.00 13.75 14.80 449.00
quote 74.30 1.10 3.00 73.10 74.50 242.00 435.00 quote 14.50 -0.17 28.00 15.10 15.85 153.00
quote 69.53 0.14 16.00 69.35 70.90 614.00 440.00 quote 16.95 -0.13 147.00 16.70 17.30 450.00
quote 66.57 -0.03 1.00 66.20 67.70 380.00 445.00 quote 19.55 1.44 18.00 18.15 19.00 213.00
quote 64.96 1.50 8.00 63.15 64.40 914.00 450.00 quote 20.98 0.50 46.00 19.90 20.60 222.00
quote 60.47 0.32 5.00 59.55 61.35 68.00 455.00 quote 22.70 1.35 4.00 21.80 23.25 50.00
quote 58.95 1.43 12.00 56.45 58.15 691.00 460.00 quote 22.54 -1.31 34.00 23.50 25.35 332.00
quote 56.00 1.50 1.00 53.75 54.90 76.00 465.00 quote 25.40 -0.45 8.00 25.50 27.35 164.00
quote 53.20 1.85 98.00 51.35 52.05 1,134 470.00 quote 28.95 1.46 64.00 27.80 29.35 317.00
quote 50.25 1.75 15.00 48.55 49.35 128.00 475.00 quote 30.70 0.50 49.00 30.10 31.75 99.00
quote 47.35 -0.13 122.00 46.05 46.65 2,405 480.00 quote 33.50 1.23 170.00 32.40 34.05 471.00
quote 43.53 -1.47 120.00 42.80 44.10 117.00 485.00 quote 36.45 1.05 236.00 34.70 36.50 148.00
quote 41.00 -0.15 46.00 40.45 41.65 744.00 490.00 quote 38.80 0.70 35.00 37.25 38.20 80.00
493.16 Current price as of 7/07/2020 04:00:00 PM
quote 38.53 -0.37 72.00 38.25 39.35 53.00 495.00 quote 41.05 1.22 81.00 39.90 40.85 68.00
quote 36.70 -0.95 126.00 36.20 36.80 2,456 500.00 quote 43.00 -0.70 93.00 42.60 44.05 115.00
quote 35.67 2.92 10.00 33.65 34.90 47.00 505.00 quote 44.70 -0.30 4.00 45.40 47.05 20.00
quote 31.50 -1.63 15.00 31.65 32.90 84.00 510.00 quote 48.26 0.36 15.00 48.25 49.50 3.00
quote 30.90 -0.40 43.00 29.70 30.90 78.00 515.00 quote 50.30 -0.60 8.00 51.30 53.30 29.00
quote 28.20 -0.85 700.00 27.80 29.10 860.00 520.00 quote 51.25 -10.08 16.00 54.15 55.90 52.00
quote 27.95 1.40 9.00 26.05 27.45 253.00 525.00 quote 55.50 -6.60 1.00 57.30 58.80 2.00
quote 25.21 0.52 31.00 24.40 25.65 25.00 530.00 quote 0.00 0.00 0.00 60.85 62.25
quote 22.75 0.43 10.00 22.80 23.95 20.00 535.00 quote 63.25 -12.30 1.00 63.85 65.65 16.00
quote 21.81 -0.19 13.00 21.30 22.50 960.00 540.00 quote 64.41 -34.34 1.00 67.70 69.05 9.00
quote 21.70 2.65 8.00 19.90 20.95 15.00 545.00 quote 83.05 0.00 0.00 71.15 73.70 4.00
quote 19.30 -0.33 67.00 18.55 19.60 191.00 550.00 quote 85.75 0.00 0.00 74.55 76.50 2.00
quote 17.12 -0.19 21.00 17.30 18.25 21.00 555.00 quote 0.00 0.00 0.00 78.30 80.25
quote 17.50 2.98 154.00 16.40 17.05 382.00 560.00 quote 93.00 0.00 0.00 82.50 84.05 25.00
quote 15.20 3.30 2.00 14.95 15.85 16.00 565.00 quote 87.20 -24.06 2.00 85.90 87.95 2.00
quote 14.85 1.55 1.00 13.95 14.80 71.00 570.00 quote 86.19 -14.21 1.00 89.80 91.80 3.00
quote 13.80 1.50 2.00 12.95 14.10 5.00 575.00 quote 124.38 0.00 0.00 94.15 96.60 4.00
quote 12.14 0.29 5.00 12.00 13.15 337.00 580.00 quote 127.19 0.00 0.00 97.95 100.00 5.00
quote 11.00 1.20 2.00 11.15 12.15 40.00 585.00 quote 0.00 0.00 0.00 101.90 104.30
quote 11.95 2.45 19.00 10.40 11.25 111.00 590.00 quote 115.58 0.00 0.00 105.75 109.05 2.00
quote 10.75 4.25 19.00 9.60 10.70 137.00 595.00 quote 112.90 0.00 0.00 109.85 113.30 1.00
quote 9.50 -0.30 73.00 8.95 9.65 1,005 600.00 quote 116.55 -38.70 1.00 114.25 117.80 14.00
quote 8.40 -0.60 1.00 8.30 8.90 35.00 605.00 quote 0.00 0.00 0.00 118.65 121.50
quote 8.34 1.29 8.00 7.75 8.30 110.00 610.00 quote 131.92 0.00 0.00 123.15 125.75 2.00
quote 7.95 0.68 6.00 7.25 7.75 258.00 615.00 quote 135.41 0.00 0.00 127.70 130.70 3.00
quote 6.65 -0.45 2.00 6.70 7.25 94.00 620.00 quote 145.10 0.00 0.00 132.00 135.60 14.00
quote 6.00 -0.25 3.00 6.25 6.75 109.00 625.00 quote 0.00 0.00 0.00 136.20 139.95
quote 6.30 1.00 17.00 5.90 6.45 99.00 630.00 quote 161.64 0.00 0.00 140.70 144.50 5.00
quote 5.75 1.70 3.00 5.40 6.00 8.00 635.00 quote 154.95 0.00 0.00 145.80 149.10 4.00
quote 5.00 -0.15 2.00 5.15 5.55 46.00 640.00 quote 153.85 0.00 0.00 150.10 153.15 1.00
quote 5.15 0.10 1.00 4.80 5.20 7.00 645.00 quote 0.00 0.00 0.00 155.15 157.65
quote 4.30 -0.20 24.00 4.60 4.90 146.00 650.00 quote 0.00 0.00 0.00 159.65 163.15
quote 4.00 1.91 8.00 4.25 4.70 30.00 655.00 quote 0.00 0.00 0.00 163.95 167.90
quote 4.40 0.65 8.00 4.00 4.35 114.00 660.00 quote 0.00 0.00 0.00 168.65 172.65
quote 3.55 0.00 4.00 3.70 4.20 4.00 665.00 quote 0.00 0.00 0.00 173.55 177.30
quote 3.40 -0.35 22.00 3.50 3.65 128.00 670.00 quote 207.95 0.00 0.00 178.60 182.05 10.00
quote 3.30 0.25 1.00 3.30 3.65 9.00 675.00 quote 0.00 0.00 0.00 183.05 186.85
quote 3.05 0.13 40.00 3.15 3.45 86.00 680.00 quote 213.78 0.00 0.00 187.90 191.65 3.00
quote 2.76 0.37 8.00 2.94 3.60 18.00 685.00 quote 0.00 0.00 0.00 192.60 196.60
quote 3.25 0.29 37.00 2.78 3.15 117.00 690.00 quote 245.51 0.00 0.00 197.85 201.45 1.00
quote 2.70 0.47 9.00 2.62 2.98 37.00 695.00 quote 0.00 0.00 0.00 202.30 206.30
quote 2.75 0.16 37.00 2.60 2.90 926.00 700.00 quote 0.00 0.00 0.00 207.55 211.00

November, 2020 Options

Hide
CALLS PUTS
Expires November 20, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 266.35 0.00 0.00 336.25 340.40 12.00 155.00 quote 0.53 0.00 0.00 0.20 0.61 37.00
quote 266.65 0.00 0.00 331.30 335.60 6.00 160.00 quote 0.45 0.00 0.00 0.06 0.65 417.00
quote 257.55 0.00 0.00 326.35 330.60 14.00 165.00 quote 0.43 0.00 0.00 0.04 0.69 290.00
quote 0.00 0.00 0.00 321.40 325.60 170.00 quote 0.85 0.00 0.00 0.07 0.73 16.00
quote 251.40 0.00 0.00 316.45 320.60 5.00 175.00 quote 0.93 0.00 0.00 0.09 0.78 6.00
quote 0.00 0.00 0.00 311.50 315.80 180.00 quote 1.30 0.00 0.00 0.13 0.83 14.00
quote 0.00 0.00 0.00 306.50 310.80 185.00 quote 1.33 0.00 0.00 0.18 0.87 51.00
quote 240.26 0.00 0.00 301.60 305.80 14.00 190.00 quote 1.35 0.00 0.00 0.22 0.93 16.00
quote 189.15 0.00 0.00 296.65 301.00 1.00 195.00 quote 0.80 0.00 0.00 0.28 0.98 13.00
quote 230.57 0.00 0.00 291.80 296.00 1.00 200.00 quote 0.68 0.04 1.00 0.34 1.03 108.00
quote 0.00 0.00 0.00 286.80 291.20 205.00 quote 1.28 0.00 0.00 0.40 1.09 123.00
quote 119.41 0.00 0.00 281.90 286.35 1.00 210.00 quote 0.78 -0.31 1.00 0.53 0.93 14.00
quote 192.10 0.00 0.00 272.05 276.35 4.00 220.00 quote 1.15 0.00 0.00 0.65 1.22 30.00
quote 157.40 0.00 0.00 262.30 266.60 1.00 230.00 quote 1.18 -0.27 1.00 0.92 1.28 88.00
quote 0.00 0.00 0.00 252.50 256.70 240.00 quote 1.70 0.00 0.00 1.04 1.48 12.00
quote 180.66 0.00 0.00 242.70 247.15 7.00 250.00 quote 1.90 0.00 0.00 1.55 1.87 90.00
quote 170.80 0.00 0.00 233.10 237.40 1.00 260.00 quote 2.54 0.00 0.00 1.66 2.00 55.00
quote 117.65 0.00 0.00 223.50 227.80 1.00 270.00 quote 2.05 -0.30 1.00 2.15 2.46 107.00
quote 172.46 0.00 0.00 214.55 218.20 1.00 280.00 quote 2.85 -0.25 3.00 2.45 2.88 207.00
quote 168.88 0.00 0.00 204.30 208.60 53.00 290.00 quote 2.85 -0.60 5.00 2.85 3.30 315.00
quote 173.00 0.00 0.00 194.95 199.20 33.00 300.00 quote 3.21 -0.14 1.00 3.45 3.90 449.00
quote 160.35 0.00 0.00 190.70 194.20 9.00 305.00 quote 5.18 0.00 0.00 3.75 4.20 106.00
quote 178.50 4.50 3.00 186.00 189.85 7.00 310.00 quote 4.15 -1.28 3.00 4.15 4.50 145.00
quote 148.42 0.00 0.00 181.40 185.25 15.00 315.00 quote 5.10 0.00 0.00 4.45 4.85 105.00
quote 128.10 0.00 0.00 176.90 180.55 26.00 320.00 quote 5.00 -0.43 3.00 4.80 5.30 224.00
quote 149.00 0.00 0.00 172.30 175.95 51.00 325.00 quote 5.20 -0.10 3.00 5.25 5.75 106.00
quote 156.93 0.00 0.00 167.85 171.25 4.00 330.00 quote 5.50 -0.15 3.00 5.75 6.10 183.00
quote 133.99 0.00 0.00 163.25 167.15 44.00 335.00 quote 6.25 0.30 5.00 6.20 6.65 97.00
quote 140.77 0.00 0.00 158.70 162.60 49.00 340.00 quote 6.55 -0.98 1.00 6.75 7.20 130.00
quote 114.78 0.00 0.00 154.50 158.20 225.00 345.00 quote 7.15 -1.10 1.00 7.35 7.85 271.00
quote 151.79 12.79 3.00 150.35 153.50 98.00 350.00 quote 7.70 -0.25 14.00 7.90 8.50 1,533
quote 114.50 0.00 0.00 146.00 149.25 122.00 355.00 quote 8.55 -1.67 1.00 8.65 9.10 273.00
quote 146.38 20.38 1.00 142.40 144.95 8,093 360.00 quote 9.65 -0.92 2.00 9.45 9.85 337.00
quote 114.62 0.00 0.00 137.45 140.65 194.00 365.00 quote 10.00 -1.00 5.00 9.75 11.20 90.00
quote 84.17 0.00 0.00 134.10 135.70 32.00 370.00 quote 11.78 0.90 2.00 10.60 11.40 144.00
quote 114.00 0.00 0.00 129.05 132.60 77.00 375.00 quote 11.88 -0.72 4.00 11.55 12.35 226.00
quote 114.98 0.00 0.00 125.10 127.75 101.00 380.00 quote 13.10 -0.10 1.00 12.55 13.25 175.00
quote 121.63 29.13 2.00 121.85 124.20 113.00 385.00 quote 13.40 -1.25 11.00 13.50 14.40 219.00
quote 100.95 0.00 0.00 117.40 120.70 51.00 390.00 quote 15.52 0.69 32.00 14.60 15.45 243.00
quote 103.29 0.00 0.00 113.70 117.05 83.00 395.00 quote 16.80 1.55 2.00 15.75 16.65 200.00
quote 112.32 -1.62 2.00 110.05 113.00 159.00 400.00 quote 17.85 0.45 9.00 16.95 18.00 764.00
quote 98.00 0.00 0.00 106.30 109.45 140.00 405.00 quote 17.85 -0.25 1.00 18.55 19.35 105.00
quote 88.30 0.00 0.00 103.30 104.85 96.00 410.00 quote 22.55 0.00 0.00 19.90 20.75 140.00
quote 104.53 10.43 4.00 99.15 101.20 127.00 415.00 quote 21.85 0.50 3.00 21.00 22.15 125.00
quote 96.84 11.78 9.00 96.10 97.50 205.00 420.00 quote 22.25 -0.05 47.00 22.55 23.30 138.00
quote 86.97 0.00 0.00 92.90 94.45 115.00 425.00 quote 27.60 0.00 0.00 24.15 26.05 139.00
quote 91.05 12.95 5.00 89.90 90.90 169.00 430.00 quote 26.45 -1.65 13.00 26.10 26.95 294.00
quote 81.54 0.00 0.00 86.20 87.80 83.00 435.00 quote 27.15 0.35 16.00 27.55 28.50 119.00
quote 85.50 1.07 1.00 82.30 84.90 299.00 440.00 quote 29.10 -0.20 11.00 29.55 30.30 256.00
quote 79.88 -1.45 2.00 79.40 81.40 93.00 445.00 quote 31.45 -2.90 87.00 31.25 32.20 114.00
quote 77.28 -0.57 5.00 76.25 78.30 509.00 450.00 quote 34.50 0.80 21.00 32.80 34.35 145.00
quote 72.00 -2.76 3.00 70.45 72.35 387.00 460.00 quote 38.40 -2.95 35.00 36.85 38.60 84.00
quote 66.10 -1.67 4.00 66.15 66.95 493.00 470.00 quote 42.55 0.65 10.00 42.15 43.30 77.00
quote 60.65 -0.35 5.00 60.25 61.85 538.00 480.00 quote 47.35 1.00 5.00 47.10 47.90 75.00
quote 56.40 0.57 25.00 55.30 57.20 493.00 490.00 quote 52.25 0.75 10.00 51.70 53.40 37.00
493.16 Current price as of 7/07/2020 04:00:00 PM
quote 53.33 2.33 107.00 51.30 52.50 399.00 500.00 quote 58.20 -4.40 20.00 57.30 58.80 88.00
quote 42.85 -0.50 31.00 42.55 44.30 287.00 520.00 quote 69.30 0.85 1.00 68.95 70.15 84.00
quote 35.62 -0.24 9.00 35.70 37.15 242.00 540.00 quote 81.05 -9.90 8.00 81.40 83.15 27.00
quote 30.18 0.08 38.00 29.35 30.60 1,116 560.00 quote 119.08 0.00 0.00 94.45 97.90 12.00
quote 25.45 1.35 29.00 24.05 25.35 197.00 580.00 quote 118.58 0.00 0.00 109.55 111.55 21.00
quote 22.60 1.56 8.00 21.80 23.15 82.00 590.00 quote 174.50 0.00 0.00 117.05 119.80 1.00
quote 20.50 0.31 69.00 19.65 21.10 102.00 600.00 quote 161.40 0.00 0.00 125.15 127.60 7.00
quote 18.55 0.34 15.00 17.85 19.45 61.00 610.00 quote 190.85 0.00 0.00 133.30 136.60 1.00
quote 18.35 1.84 2.00 16.10 17.65 18.00 620.00 quote 0.00 0.00 0.00 141.45 144.40
quote 13.75 2.55 3.00 14.55 16.00 174.00 630.00 quote 0.00 0.00 0.00 149.70 152.55
quote 12.95 -0.75 4.00 13.20 15.35 492.00 640.00 quote 0.00 0.00 0.00 158.30 161.35
quote 12.00 0.60 3.00 11.95 13.20 95.00 650.00 quote 0.00 0.00 0.00 167.00 170.25
quote 11.00 0.45 1.00 10.70 12.00 33.00 660.00 quote 0.00 0.00 0.00 175.85 178.90
quote 5.45 0.00 0.00 9.85 10.65 59.00 670.00 quote 0.00 0.00 0.00 184.50 188.20
quote 9.30 0.55 2.00 8.90 9.65 43.00 680.00 quote 215.42 0.00 0.00 193.80 197.10 18.00
quote 8.20 -0.30 20.00 8.05 8.85 61.00 690.00 quote 0.00 0.00 0.00 202.85 206.10
quote 7.49 0.91 11.00 7.30 8.00 279.00 700.00 quote 0.00 0.00 0.00 212.15 215.45

December, 2020 Options

Hide
CALLS PUTS
Expires December 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 230.10 0.00 0.00 282.35 286.60 5.00 210.00 quote 1.17 -0.18 1.00 0.89 1.50 91.00
quote 231.21 0.00 0.00 272.55 277.00 12.00 220.00 quote 3.50 0.00 0.00 1.11 1.65 35.00
quote 0.00 0.00 0.00 262.90 267.05 230.00 quote 2.34 0.00 0.00 1.36 1.99 41.00
quote 0.00 0.00 0.00 253.10 257.35 240.00 quote 3.65 0.00 0.00 1.64 2.29 71.00
quote 0.00 0.00 0.00 243.55 247.70 250.00 quote 2.41 0.00 0.00 1.97 2.63 34.00
quote 0.00 0.00 0.00 233.90 238.15 260.00 quote 3.78 0.00 0.00 2.34 3.05 114.00
quote 0.00 0.00 0.00 224.30 228.55 270.00 quote 3.20 0.00 0.00 2.76 3.55 84.00
quote 148.92 0.00 0.00 214.90 219.05 2.00 280.00 quote 6.10 0.00 0.00 3.25 4.00 82.00
quote 0.00 0.00 0.00 205.50 209.75 290.00 quote 4.08 -2.07 11.00 3.80 4.55 133.00
quote 159.28 0.00 0.00 196.60 200.40 20.00 300.00 quote 4.60 -0.15 1.00 4.50 5.15 85.00
quote 123.00 0.00 0.00 187.35 191.40 11.00 310.00 quote 6.37 0.00 0.00 5.25 5.85 98.00
quote 156.15 0.00 0.00 178.40 182.35 14.00 320.00 quote 7.20 0.00 0.00 6.15 7.10 79.00
quote 137.90 0.00 0.00 174.10 177.95 5.00 325.00 quote 12.45 0.00 0.00 6.70 7.30 46.00
quote 130.42 0.00 0.00 169.70 173.35 16.00 330.00 quote 7.45 -0.78 44.00 7.20 8.05 58.00
quote 98.80 0.00 0.00 165.25 169.05 8.00 335.00 quote 8.97 0.00 0.00 7.75 8.75 47.00
quote 121.60 0.00 0.00 160.70 164.70 7.00 340.00 quote 9.56 0.00 0.00 8.50 9.20 113.00
quote 94.10 0.00 0.00 157.00 160.30 2.00 345.00 quote 13.02 0.00 0.00 9.15 9.90 49.00
quote 112.83 0.00 0.00 152.95 156.00 10.00 350.00 quote 10.30 0.45 12.00 9.80 10.70 103.00
quote 108.75 0.00 0.00 148.20 151.80 6.00 355.00 quote 13.70 0.00 0.00 10.65 11.40 74.00
quote 125.83 0.00 0.00 144.10 147.80 10.00 360.00 quote 12.40 -0.20 12.00 11.45 12.35 171.00
quote 127.66 0.00 0.00 139.95 143.70 6.00 365.00 quote 13.55 0.00 0.00 12.35 13.15 67.00
quote 137.36 11.27 10.00 136.35 139.55 11.00 370.00 quote 15.85 0.00 0.00 13.30 14.20 47.00
quote 102.00 0.00 0.00 132.05 135.65 70.00 375.00 quote 13.70 -1.30 1.00 14.25 15.10 62.00
quote 129.23 12.43 1.00 128.50 131.75 33.00 380.00 quote 15.68 -0.22 1.00 15.45 16.35 197.00
quote 94.50 0.00 0.00 124.75 127.70 113.00 385.00 quote 17.30 -1.00 20.00 16.40 17.70 233.00
quote 121.05 -0.64 1.00 120.60 124.05 73.00 390.00 quote 16.65 -13.85 3.00 17.70 18.65 190.00
quote 100.00 0.00 0.00 116.60 120.30 122.00 395.00 quote 18.20 -0.35 1.00 18.85 19.95 148.00
quote 103.31 0.00 0.00 113.15 116.60 256.00 400.00 quote 20.50 0.15 7.00 20.20 21.40 402.00
quote 80.30 0.00 0.00 110.05 112.85 86.00 405.00 quote 21.10 -2.99 2.00 21.55 22.90 107.00
quote 75.90 0.00 0.00 106.30 109.15 99.00 410.00 quote 25.37 0.00 0.00 23.00 24.30 97.00
quote 87.22 0.00 0.00 102.90 105.70 62.00 415.00 quote 24.75 0.15 1.00 24.50 25.80 90.00
quote 106.00 16.11 1.00 99.40 102.35 91.00 420.00 quote 25.30 -0.85 1.00 25.65 27.40 245.00
quote 96.00 25.30 3.00 95.30 97.65 46.00 425.00 quote 27.60 0.02 3.00 27.40 28.40 97.00
quote 83.15 0.00 0.00 92.75 94.55 89.00 430.00 quote 29.33 -1.42 8.00 29.15 30.10 80.00
quote 94.50 10.41 1.00 89.65 92.40 233.00 435.00 quote 30.32 -6.53 5.00 31.15 32.50 237.00
quote 91.70 4.88 3.00 85.80 89.50 233.00 440.00 quote 32.80 0.78 15.00 32.55 34.80 87.00
quote 84.50 -2.41 3.00 82.60 85.95 178.00 445.00 quote 35.70 0.80 1.00 34.45 36.65 43.00
quote 82.11 4.25 8.00 80.70 83.60 164.00 450.00 quote 35.68 -1.57 2.00 36.40 38.80 142.00
quote 51.40 0.00 0.00 77.60 80.55 61.00 455.00 quote 39.40 -3.50 1.00 38.45 41.05 18.00
quote 82.80 5.01 7.00 75.05 77.70 57.00 460.00 quote 40.65 0.65 55.00 40.65 43.25 41.00
quote 71.48 0.00 0.00 72.00 75.10 64.00 465.00 quote 59.62 0.00 0.00 42.90 45.40 1.00
quote 70.60 4.20 1.00 69.55 72.35 46.00 470.00 quote 51.80 0.00 0.00 45.20 47.70 27.00
quote 71.50 3.40 7.00 66.75 69.65 83.00 475.00 quote 51.11 0.00 0.00 48.05 50.35 33.00
quote 67.11 2.56 1.00 64.95 67.30 215.00 480.00 quote 51.10 1.17 9.00 50.80 52.70 53.00
quote 65.37 11.37 1.00 61.75 64.90 44.00 485.00 quote 55.50 -0.80 1.00 53.20 55.15 4.00
quote 59.42 8.42 3.00 59.65 62.30 67.00 490.00 quote 82.40 0.00 0.00 54.90 57.65 12.00
493.16 Current price as of 7/07/2020 04:00:00 PM
quote 59.95 3.95 16.00 56.40 60.25 54.00 495.00 quote 58.15 0.00 4.00 58.40 60.40 3.00
quote 56.50 1.20 14.00 55.60 57.80 177.00 500.00 quote 61.55 1.55 8.00 61.35 63.20 71.00
quote 55.00 1.50 10.00 52.80 55.55 20.00 505.00 quote 71.60 0.00 0.00 62.80 66.05 15.00
quote 52.23 2.93 2.00 51.25 53.30 42.00 510.00 quote 67.40 0.75 3.00 67.00 69.10 27.00
quote 41.36 0.00 0.00 48.40 51.35 28.00 515.00 quote 77.25 0.00 0.00 69.55 71.85 31.00
quote 50.87 4.77 2.00 46.30 49.05 84.00 520.00 quote 73.00 -3.34 1.00 72.00 74.50 15.00
quote 37.00 0.00 0.00 44.30 47.25 47.00 525.00 quote 74.01 -43.14 2.00 74.90 77.85 3.00
quote 36.60 0.00 0.00 42.25 45.40 21.00 530.00 quote 0.00 0.00 0.00 77.90 80.35
quote 43.00 7.70 12.00 40.50 43.50 36.00 535.00 quote 118.80 0.00 0.00 81.50 84.35 13.00
quote 40.00 0.86 2.00 39.25 41.65 53.00 540.00 quote 92.50 0.00 0.00 84.55 87.35 54.00
quote 34.36 5.27 1.00 32.65 35.20 82.00 560.00 quote 121.20 0.00 0.00 98.40 101.20 1.00
quote 15.20 0.00 0.00 26.90 29.45 60.00 580.00 quote 0.00 0.00 0.00 112.70 116.40
quote 23.10 1.80 2.00 22.50 24.50 64.00 600.00 quote 164.00 0.00 0.00 127.90 130.70 17.00
quote 18.85 3.45 5.00 18.65 20.65 56.00 620.00 quote 196.95 0.00 0.00 143.85 147.10 3.00
quote 16.65 3.05 11.00 15.40 17.20 13.00 640.00 quote 0.00 0.00 0.00 160.55 163.90
quote 12.85 -0.85 15.00 12.70 14.30 356.00 660.00 quote 221.54 0.00 0.00 177.75 181.20 39.00
quote 9.65 1.40 6.00 10.60 11.75 11.00 680.00 quote 0.00 0.00 0.00 195.50 199.10
quote 9.45 0.50 17.00 9.00 9.95 48.00 700.00 quote 0.00 0.00 0.00 213.80 217.05

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 421.30 0.00 0.00 485.90 490.10 248.00 5.00 quote 0.01 0.00 0.00 0.01 0.04 2,713
quote 383.00 0.00 0.00 480.90 485.20 66.00 10.00 quote 0.02 0.00 0.00 0.00 0.02 816.00
quote 355.55 0.00 0.00 475.90 480.10 34.00 15.00 quote 0.05 0.00 0.00 0.00 0.31 526.00
quote 409.60 0.00 0.00 470.90 475.20 21.00 20.00 quote 0.02 0.00 0.00 0.00 0.31 276.00
quote 353.35 0.00 0.00 465.90 470.10 3.00 25.00 quote 0.10 0.00 0.00 0.00 0.15 135.00
quote 342.55 0.00 0.00 460.90 465.10 12.00 30.00 quote 0.06 0.00 0.00 0.00 0.31 551.00
quote 325.35 0.00 0.00 455.90 460.20 35.00 quote 0.07 0.00 0.00 0.00 0.31 608.00
quote 0.00 0.00 0.00 450.90 455.10 40.00 quote 0.09 0.00 0.00 0.00 0.31 66.00
quote 0.00 0.00 0.00 445.90 450.20 45.00 quote 0.07 0.00 0.00 0.02 0.31 95.00
quote 324.40 0.00 0.00 440.90 445.30 723.00 50.00 quote 0.14 0.04 1.00 0.14 0.26 1,375
quote 0.00 0.00 0.00 436.10 440.30 55.00 quote 0.17 0.00 0.00 0.00 0.32 462.00
quote 288.55 0.00 0.00 431.10 435.35 1.00 60.00 quote 0.20 0.00 0.00 0.02 0.33 65.00
quote 0.00 0.00 0.00 426.10 430.35 65.00 quote 0.10 0.00 0.00 0.06 0.34 13.00
quote 303.00 0.00 0.00 421.10 425.15 70.00 quote 0.20 0.00 0.00 0.06 0.35 9.00
quote 213.67 0.00 0.00 416.10 420.35 159.00 75.00 quote 0.21 0.00 0.00 0.06 0.36 1,592
quote 0.00 0.00 0.00 411.10 415.40 80.00 quote 0.16 0.00 0.00 0.07 0.42 125.00
quote 274.60 0.00 0.00 406.10 410.20 27.00 85.00 quote 1.67 0.00 0.00 0.06 0.47 25.00
quote 233.30 0.00 0.00 401.10 405.45 42.00 90.00 quote 0.25 0.00 0.00 0.06 0.49 71.00
quote 285.60 0.00 0.00 396.10 400.25 15.00 95.00 quote 0.25 -0.06 1.00 0.00 0.50 13.00
quote 350.42 0.00 0.00 391.30 395.50 91.00 100.00 quote 0.28 -0.04 1.00 0.28 0.52 655.00
quote 313.25 0.00 0.00 386.10 390.65 15.00 105.00 quote 0.31 0.00 0.00 0.04 0.53 40.00
quote 302.60 0.00 0.00 381.30 385.35 7.00 110.00 quote 0.29 0.00 0.00 0.00 0.55 255.00
quote 311.00 0.00 0.00 361.15 365.80 649.00 130.00 quote 0.42 0.00 2.00 0.30 0.73 2,004
quote 308.00 0.00 0.00 356.30 360.90 67.00 135.00 quote 0.63 0.00 0.00 0.12 0.78 274.00
quote 287.69 0.00 0.00 351.50 355.80 183.00 140.00 quote 0.46 0.00 0.00 0.22 0.83 388.00
quote 296.33 0.00 0.00 346.50 350.85 40.00 145.00 quote 1.05 0.00 0.00 0.50 0.89 121.00
quote 333.00 0.00 0.00 341.70 345.95 253.00 150.00 quote 0.61 0.03 2.00 0.32 0.95 2,637
quote 219.65 0.00 0.00 336.70 341.00 21.00 155.00 quote 0.70 -0.15 1.00 0.31 1.01 339.00
quote 219.45 0.00 0.00 331.70 336.05 148.00 160.00 quote 0.74 -0.06 1.00 0.35 0.95 1,011
quote 210.45 0.00 0.00 326.90 330.95 29.00 165.00 quote 2.00 0.00 0.00 0.65 1.14 113.00
quote 283.31 0.00 0.00 321.90 326.10 162.00 170.00 quote 1.13 0.00 0.00 0.49 1.20 461.00
quote 267.75 0.00 0.00 317.10 321.30 164.00 175.00 quote 0.92 0.00 0.00 0.56 1.27 769.00
quote 246.77 0.00 0.00 312.10 316.30 144.00 180.00 quote 1.51 0.00 0.00 0.76 1.21 743.00
quote 250.79 0.00 0.00 307.30 311.40 57.00 185.00 quote 1.59 0.00 0.00 0.74 1.29 890.00
quote 305.95 14.95 1.00 302.30 306.50 94.00 190.00 quote 1.20 0.00 10.00 0.99 1.37 1,282
quote 241.80 0.00 0.00 297.50 301.70 83.00 195.00 quote 1.41 0.00 0.00 1.00 1.51 659.00
quote 295.35 26.85 1.00 292.70 296.85 387.00 200.00 quote 1.38 0.03 5.00 1.20 1.60 5,129
quote 271.63 0.00 0.00 282.90 287.15 154.00 210.00 quote 1.62 0.00 0.00 1.32 1.86 1,912
quote 276.24 58.18 9.00 273.10 277.40 269.00 220.00 quote 1.95 0.00 0.00 1.55 2.14 1,686
quote 265.78 13.15 1.00 263.50 267.35 189.00 230.00 quote 2.05 -0.45 10.00 1.86 2.26 3,393
quote 256.19 25.97 1.00 253.90 258.10 294.00 240.00 quote 2.45 -0.22 7.00 2.29 2.77 2,691
quote 246.00 0.33 51.00 244.85 248.25 496.00 250.00 quote 2.82 -0.09 16.00 2.71 3.15 6,133
quote 236.00 6.25 2.00 234.90 239.00 359.00 260.00 quote 3.34 -0.27 4.00 3.20 3.85 4,614
quote 228.75 43.35 2.00 225.50 229.40 847.00 270.00 quote 4.29 0.29 1.00 3.60 4.10 4,765
quote 220.04 11.09 2.00 216.20 220.10 495.00 280.00 quote 4.37 -0.53 2.00 4.20 4.80 3,955
quote 204.10 13.90 5.00 206.90 210.95 483.00 290.00 quote 5.00 -0.15 24.00 4.95 5.50 4,191
quote 203.00 1.93 6.00 197.70 201.80 1,306 300.00 quote 5.85 -0.10 2.00 5.90 6.40 6,187
quote 191.25 35.45 1.00 188.70 192.75 742.00 310.00 quote 6.60 -1.00 1.00 6.95 7.40 2,049
quote 178.60 9.52 2.00 179.90 183.90 588.00 320.00 quote 7.61 -1.14 1.00 7.95 8.65 1,456
quote 176.30 0.00 0.00 175.50 179.50 735.00 325.00 quote 8.95 -3.10 2.00 8.35 9.05 1,954
quote 173.15 13.67 22.00 171.10 175.15 629.00 330.00 quote 9.00 -0.40 5.00 9.10 10.05 2,545
quote 168.92 12.92 1.00 167.30 170.65 549.00 335.00 quote 10.00 -0.82 11.00 9.75 10.65 1,145
quote 164.88 13.44 1.00 163.10 166.50 497.00 340.00 quote 10.29 -0.06 2.00 10.20 11.50 718.00
quote 159.10 5.53 2.00 158.85 162.00 537.00 345.00 quote 10.73 -0.41 2.00 11.30 12.10 1,183
quote 162.00 5.75 1.00 154.65 158.25 1,375 350.00 quote 12.10 -0.15 69.00 11.70 13.20 4,455
quote 152.70 12.70 1.00 150.45 153.95 481.00 355.00 quote 12.00 -0.50 1.00 12.65 13.50 1,009
quote 149.25 0.65 1.00 146.55 149.45 587.00 360.00 quote 14.05 0.05 4.00 13.45 15.05 1,098
quote 144.40 -0.21 5.00 142.40 145.95 578.00 365.00 quote 14.12 -0.73 2.00 14.45 16.05 643.00
quote 139.77 9.82 3.00 138.45 141.55 1,394 370.00 quote 16.00 -0.90 40.00 15.50 16.45 773.00
quote 138.90 25.90 1.00 134.65 137.95 450.00 375.00 quote 17.15 -1.84 41.00 16.60 17.45 1,225
quote 135.54 15.11 1.00 130.90 134.10 1,085 380.00 quote 17.47 -0.83 12.00 17.70 19.10 1,016
quote 128.29 8.09 3.00 127.15 129.55 247.00 385.00 quote 19.15 -1.55 24.00 18.90 19.70 570.00
quote 127.14 2.69 3.00 123.80 126.30 1,082 390.00 quote 20.90 0.28 2.00 20.20 21.30 661.00
quote 123.03 6.03 21.00 119.60 122.75 265.00 395.00 quote 23.05 -0.75 6.00 21.50 22.35 665.00
quote 118.25 0.90 11.00 116.10 119.05 2,054 400.00 quote 22.90 -0.20 17.00 22.90 24.55 2,072
quote 108.99 0.00 0.00 112.80 114.85 376.00 405.00 quote 24.18 -2.67 2.00 24.35 25.95 745.00
quote 112.00 13.40 6.00 109.05 111.70 900.00 410.00 quote 25.90 0.00 1.00 25.80 27.65 643.00
quote 101.10 0.00 0.00 105.75 108.15 719.00 415.00 quote 26.95 -0.25 3.00 27.45 28.30 376.00
quote 104.00 -0.65 8.00 102.45 104.75 1,549 420.00 quote 29.80 1.15 30.00 29.05 31.10 1,654
quote 97.55 -0.38 1.00 96.35 98.30 2,604 430.00 quote 32.90 -0.90 25.00 32.55 34.60 1,124
quote 91.81 -3.33 7.00 89.60 92.10 900.00 440.00 quote 36.60 -0.55 3.00 36.25 38.35 846.00
quote 85.95 0.86 2,267 83.75 86.20 7,558 450.00 quote 40.95 0.27 16.00 40.30 42.40 1,255
quote 79.57 2.59 1.00 78.60 80.65 1,825 460.00 quote 44.70 -0.20 53.00 44.95 46.75 336.00
quote 73.49 -0.75 7.00 73.05 75.30 1,442 470.00 quote 48.00 -1.05 2.00 49.15 50.75 1,264
quote 70.00 1.00 7.00 67.95 70.40 734.00 480.00 quote 54.90 -0.92 7.00 54.10 56.10 123.00
quote 64.71 0.59 28.00 63.40 65.65 520.00 490.00 quote 59.75 0.00 13.00 59.20 60.95 72.00
493.16 Current price as of 7/07/2020 04:00:00 PM
quote 59.90 -0.05 71.00 59.00 60.60 4,094 500.00 quote 66.10 1.25 10.00 65.50 66.40 130.00
quote 56.20 0.93 8.00 54.75 56.50 830.00 510.00 quote 69.67 -1.58 7.00 69.90 72.40 505.00
quote 51.45 -0.55 42.00 50.40 52.75 1,460 520.00 quote 75.20 -6.80 4.00 76.50 78.35 88.00
quote 45.02 1.37 43.00 43.15 44.55 1,191 540.00 quote 88.00 1.50 2.00 88.80 91.10 391.00
quote 38.52 1.34 88.00 36.45 38.10 4,228 560.00 quote 100.70 -21.02 1.00 102.35 104.50 128.00
quote 33.10 1.91 8.00 30.50 33.60 357.00 580.00 quote 161.35 0.00 0.00 116.50 118.85 14.00
quote 29.31 0.57 3.00 28.15 30.35 203.00 590.00 quote 133.80 0.00 0.00 123.75 126.15 3.00
quote 27.90 1.60 121.00 26.20 28.25 2,344 600.00 quote 141.80 0.00 0.00 131.75 134.30 2.00
quote 24.35 1.40 4.00 23.50 25.15 103.00 610.00 quote 160.30 0.00 0.00 139.50 141.35 1.00
quote 20.80 1.66 3.00 21.95 24.00 41.00 620.00 quote 143.90 -55.21 1.00 147.45 149.65 2.00
quote 21.81 6.01 1.00 20.45 22.20 45.00 630.00 quote 184.50 0.00 0.00 155.55 157.85 1.00
quote 15.50 0.00 0.00 18.20 20.50 38.00 640.00 quote 0.00 0.00 0.00 163.70 166.20
quote 18.74 2.26 33.00 16.75 18.85 409.00 650.00 quote 166.89 0.00 3.00 171.95 175.35
quote 15.70 2.50 1.00 15.10 17.40 173.00 660.00 quote 0.00 0.00 0.00 180.45 183.40
quote 15.20 1.47 1.00 14.50 16.10 21.00 670.00 quote 0.00 0.00 0.00 189.30 192.30
quote 11.95 1.20 1.00 12.75 14.35 55.00 680.00 quote 0.00 0.00 0.00 197.70 200.90
quote 13.35 1.00 1.00 11.60 13.35 57.00 690.00 quote 0.00 0.00 0.00 206.60 210.15
quote 11.95 0.35 18.00 11.35 12.10 317.00 700.00 quote 210.30 0.00 3.00 215.60 219.10
quote 10.71 -0.29 10.00 10.35 11.30 46.00 710.00 quote 283.10 0.00 0.00 224.90 228.30 1.00
quote 10.40 3.00 7.00 9.55 10.45 28.00 720.00 quote 292.45 0.00 0.00 234.00 237.55 1.00
quote 8.80 1.65 5.00 8.20 9.80 235.00 730.00 quote 0.00 0.00 0.00 243.55 246.20
quote 8.55 1.35 1.00 8.15 9.00 22.00 740.00 quote 0.00 0.00 0.00 252.55 255.95
quote 8.30 0.75 9.00 7.50 8.40 42.00 750.00 quote 0.00 0.00 0.00 261.90 265.25
quote 8.10 0.76 1.00 6.90 7.70 287.00 760.00 quote 0.00 0.00 0.00 271.30 274.75
quote 6.55 1.57 9.00 6.30 7.20 16.00 770.00 quote 0.00 0.00 0.00 280.75 284.30
quote 4.78 0.00 0.00 5.90 6.70 24.00 780.00 quote 0.00 0.00 0.00 290.00 293.75
quote 5.30 2.20 20.00 5.45 6.25 29.00 790.00 quote 0.00 0.00 0.00 299.50 303.35
quote 5.10 -0.05 3.00 5.15 5.70 185.00 800.00 quote 0.00 0.00 0.00 309.15 312.95
quote 5.35 0.15 1.00 4.75 5.30 87.00 810.00 quote 0.00 0.00 0.00 318.85 322.50
quote 5.01 0.86 9.00 4.40 5.35 315.00 820.00 quote 394.86 0.00 0.00 328.35 332.60 8.00
quote 4.40 0.05 6.00 4.10 4.65 889.00 830.00 quote 404.78 0.00 0.00 338.20 341.95 7.00

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 402.10 0.00 0.00 484.25 491.75 123.00 5.00 quote 0.04 0.00 0.00 0.00 0.10 269.00
quote 308.90 0.00 0.00 479.25 486.75 74.00 10.00 quote 0.05 0.00 0.00 0.02 0.46 38.00
quote 357.10 0.00 0.00 474.30 481.75 6.00 15.00 quote 0.05 0.02 10.00 0.03 0.46 31.00
quote 285.67 0.00 0.00 469.35 476.75 11.00 20.00 quote 0.33 0.00 0.00 0.00 0.47 131.00
quote 397.12 0.00 0.00 464.30 471.75 24.00 25.00 quote 0.20 0.00 0.00 0.00 0.20 20.00
quote 0.00 0.00 0.00 459.35 466.75 30.00 quote 0.11 -0.23 1.00 0.00 0.49 3.00
quote 0.00 0.00 0.00 454.30 461.80 35.00 quote 0.00 0.00 0.00 0.02 0.50
quote 0.00 0.00 0.00 449.35 456.80 40.00 quote 0.17 0.00 0.00 0.06 0.21 122.00
quote 0.00 0.00 0.00 444.40 451.85 45.00 quote 0.17 0.00 0.00 0.07 0.55 172.00
quote 0.00 0.00 0.00 439.50 446.90 50.00 quote 0.25 0.00 0.00 0.00 0.59 848.00
quote 257.15 0.00 0.00 434.50 441.95 55.00 quote 0.19 0.00 0.00 0.00 0.63 17.00
quote 0.00 0.00 0.00 429.55 437.00 60.00 quote 0.55 0.00 0.00 0.07 0.68 46.00
quote 0.00 0.00 0.00 424.65 432.10 65.00 quote 0.44 0.00 0.00 0.07 0.74 38.00
quote 0.00 0.00 0.00 419.70 427.15 70.00 quote 0.77 0.00 0.00 0.00 0.80 10.00
quote 245.05 0.00 0.00 414.80 422.20 75.00 quote 1.78 0.00 0.00 0.00 0.87 3.00
quote 0.00 0.00 0.00 409.85 417.30 80.00 quote 0.71 0.00 0.00 0.01 0.94 10.00
quote 0.00 0.00 0.00 405.00 412.35 85.00 quote 2.27 0.00 0.00 0.08 1.01 5.00
quote 0.00 0.00 0.00 400.05 407.45 90.00 quote 0.90 0.00 0.00 0.16 1.09 10.00
quote 0.00 0.00 0.00 395.15 402.55 95.00 quote 0.78 0.00 0.00 0.25 1.17 9.00
quote 262.45 0.00 0.00 390.25 397.65 1.00 100.00 quote 0.63 -0.13 1.00 0.33 1.26 42.00
quote 258.00 0.00 0.00 385.35 392.75 1.00 105.00 quote 0.78 -0.27 5.00 0.42 1.35 20.00
quote 211.05 0.00 0.00 380.45 387.85 3.00 110.00 quote 1.46 0.00 0.00 0.51 1.44 45.00
quote 315.65 0.00 0.00 370.70 378.10 3.00 120.00 quote 1.15 0.00 0.00 0.70 1.63 22.00
quote 305.62 0.00 0.00 361.00 368.40 3.00 130.00 quote 2.16 0.00 0.00 0.91 1.83 210.00
quote 189.30 0.00 0.00 356.15 363.55 2.00 135.00 quote 1.64 0.00 0.00 1.20 1.73 130.00
quote 0.00 0.00 0.00 351.30 358.70 140.00 quote 10.80 0.00 0.00 1.25 1.86 46.00
quote 299.15 0.00 0.00 346.45 353.85 1.00 145.00 quote 4.20 0.00 0.00 1.38 1.90 36.00
quote 290.86 0.00 0.00 341.65 349.05 6.00 150.00 quote 1.65 0.00 0.00 1.52 2.15 482.00
quote 188.84 0.00 0.00 336.80 344.20 5.00 155.00 quote 4.39 0.00 0.00 1.67 2.31 45.00
quote 161.35 0.00 0.00 332.00 339.40 7.00 160.00 quote 3.30 0.00 0.00 1.83 2.48 23.00
quote 0.00 0.00 0.00 327.20 334.60 165.00 quote 8.00 0.00 0.00 1.99 2.66 23.00
quote 281.50 0.00 0.00 322.40 329.80 10.00 170.00 quote 2.16 -1.64 4.00 2.17 2.85 26.00
quote 0.00 0.00 0.00 317.65 325.00 175.00 quote 3.40 0.00 0.00 2.35 3.05 120.00
quote 242.00 0.00 0.00 312.95 320.25 14.00 180.00 quote 2.85 0.00 0.00 2.55 3.25 6.00
quote 211.79 0.00 0.00 308.20 315.50 1.00 185.00 quote 4.50 0.00 0.00 2.81 3.35 22.00
quote 258.29 0.00 0.00 303.40 310.75 6.00 190.00 quote 3.39 0.00 0.00 2.98 3.75 20.00
quote 194.05 0.00 0.00 298.65 306.00 1.00 195.00 quote 6.25 0.00 0.00 3.20 4.00 627.00
quote 258.57 0.00 0.00 293.95 301.30 11.00 200.00 quote 3.80 -0.27 2.00 3.45 4.25 183.00
quote 0.00 0.00 0.00 289.25 296.60 205.00 quote 5.20 0.00 0.00 3.70 4.35 4.00
quote 216.00 0.00 0.00 284.60 291.90 3.00 210.00 quote 4.39 0.00 0.00 4.00 4.85 184.00
quote 254.75 0.00 0.00 279.95 287.25 7.00 215.00 quote 8.15 0.00 0.00 4.35 5.00 5.00
quote 235.35 0.00 0.00 275.30 282.60 3.00 220.00 quote 5.55 0.00 0.00 4.60 5.30 235.00
quote 231.05 0.00 0.00 270.65 277.95 1.00 225.00 quote 5.96 0.00 0.00 4.90 5.85 63.00
quote 269.92 28.75 1.00 266.05 273.35 7.00 230.00 quote 6.80 0.00 0.00 5.25 6.20 282.00
quote 222.43 0.00 0.00 261.55 268.75 5.00 235.00 quote 10.70 0.00 0.00 5.65 6.65 42.00
quote 206.55 0.00 0.00 256.95 264.20 21.00 240.00 quote 6.22 -1.03 1.00 6.05 7.05 393.00
quote 256.44 15.74 1.00 252.45 259.65 12.00 245.00 quote 9.00 0.00 0.00 6.60 7.50 341.00
quote 236.68 0.00 0.00 248.25 255.15 42.00 250.00 quote 7.00 -0.20 10.00 7.15 7.90 199.00
quote 0.00 0.00 0.00 243.45 250.65 255.00 quote 8.30 0.00 0.00 7.60 8.80 96.00
quote 243.11 35.82 2.00 239.00 246.20 39.00 260.00 quote 10.12 0.00 0.00 8.15 8.95 62.00
quote 90.25 0.00 0.00 234.90 241.75 23.00 265.00 quote 12.15 0.00 0.00 8.75 9.55 66.00
quote 190.00 0.00 0.00 230.50 237.35 23.00 270.00 quote 9.20 -0.10 1.00 9.15 10.15 107.00
quote 174.57 0.00 0.00 226.20 233.00 8.00 275.00 quote 11.75 0.00 0.00 9.70 10.75 199.00
quote 205.85 0.00 0.00 221.55 228.65 49.00 280.00 quote 11.21 0.00 0.00 10.60 11.50 367.00
quote 197.35 0.00 0.00 217.30 224.35 161.00 285.00 quote 13.70 0.00 0.00 11.20 12.70 471.00
quote 165.83 0.00 0.00 213.40 220.10 302.00 290.00 quote 20.15 0.00 0.00 12.00 12.85 174.00
quote 184.20 0.00 0.00 208.85 215.85 258.00 295.00 quote 13.10 0.12 1.00 12.45 13.70 131.00
quote 210.70 10.70 2.00 204.70 211.70 151.00 300.00 quote 13.31 0.36 1.00 13.35 14.60 1,096
quote 159.65 0.00 0.00 197.45 203.45 136.00 310.00 quote 15.80 0.00 0.00 15.15 16.20 109.00
quote 153.63 0.00 0.00 190.90 195.20 238.00 320.00 quote 18.00 0.00 0.00 16.75 18.35 200.00
quote 154.00 0.00 0.00 181.40 187.35 202.00 330.00 quote 19.85 0.00 0.00 18.95 20.10 435.00
quote 163.70 0.00 0.00 173.35 179.50 119.00 340.00 quote 21.60 0.30 6.00 21.05 22.40 439.00
quote 169.19 14.19 1.00 165.90 172.20 124.00 350.00 quote 24.20 0.80 1.00 23.60 24.80 547.00
quote 166.92 37.90 2.00 159.25 164.85 52.00 360.00