Splunk Inc.

NAS: SPLK

GO
/marketstate/country/us

Market open

 --Real time quotes

Aug 12, 2020, 2:21 p.m.

/zigman2/quotes/203060494/composite

$

192.28

Change

-3.36 -1.72%

Volume

Volume 1.05m

Real time quotes

/zigman2/quotes/203060494/composite

Previous close

$ 195.64

$ 192.28

Change

-3.36 -1.72%

Day low

Day high

$191.47

$197.97

Open

52 week low

52 week high

$93.92

$217.36

Open

OPTION CHAIN FOR SPLUNK INC.

In-the-money

August, 2020 Options

Hide
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 91.40 95.30 100.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 86.40 90.05 105.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 81.25 85.50 110.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 76.30 80.55 115.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 71.40 75.45 120.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 66.35 70.30 125.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 61.15 65.20 130.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 56.15 60.20 135.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 51.35 55.50 140.00 quote 0.00 0.00 0.00 0.00 0.11
quote 65.05 0.00 0.00 46.30 50.55 9.00 145.00 quote 0.00 0.00 0.00 0.00 0.11
quote 46.30 0.00 0.00 41.40 45.45 3.00 150.00 quote 0.00 0.00 0.00 0.00 0.11
quote 47.87 0.00 0.00 36.40 40.40 5.00 155.00 quote 0.00 0.00 0.00 0.00 0.11
quote 52.20 0.00 0.00 31.35 35.50 4.00 160.00 quote 0.08 0.00 0.00 0.00 0.14 73.00
quote 33.80 -11.52 59.00 26.45 30.25 71.00 165.00 quote 0.01 0.00 0.00 0.00 0.31 4.00
quote 27.25 -15.85 15.00 22.10 24.20 20.00 170.00 quote 0.23 0.16 5.00 0.00 0.65 55.00
quote 24.60 3.50 2.00 17.10 19.30 3.00 175.00 quote 0.18 -0.22 119.00 0.00 1.15 132.00
quote 23.13 0.00 10.00 15.40 17.25 10.00 177.50 quote 0.34 -0.14 1.00 0.00 0.28 27.00
quote 20.67 0.00 15.00 12.60 14.50 10.00 180.00 quote 0.35 0.05 13.00 0.10 0.29 86.00
quote 27.10 0.00 0.00 10.00 12.45 1.00 182.50 quote 0.70 0.00 2.00 0.09 0.43 51.00
quote 12.05 -15.70 1.00 8.10 9.65 5.00 185.00 quote 0.58 0.08 6.00 0.32 0.64 95.00
quote 0.00 0.00 0.00 6.15 7.35 187.50 quote 0.84 0.45 17.00 0.81 1.01 111.00
quote 4.58 -1.37 2.00 4.45 5.10 2.00 190.00 quote 1.43 0.31 51.00 1.41 1.82 321.00
192.28 Current price as of 8/12/2020 02:21:57 PM
quote 3.20 -3.80 6.00 2.88 3.10 1.00 192.50 quote 2.50 1.38 24.00 2.27 2.74 359.00
quote 1.78 -1.77 45.00 1.69 1.94 162.00 195.00 quote 2.55 -0.45 40.00 3.55 3.90 557.00
quote 1.08 -1.42 36.00 0.90 1.10 79.00 197.50 quote 4.90 0.45 11.00 4.95 5.60 146.00
quote 0.57 -0.90 18.00 0.32 0.60 188.00 200.00 quote 6.56 1.96 11.00 6.90 8.00 113.00
quote 0.31 -0.71 36.00 0.25 0.30 152.00 202.50 quote 9.58 1.98 22.00 8.70 10.00 528.00
quote 0.17 -0.33 38.00 0.08 0.19 215.00 205.00 quote 12.24 3.44 24.00 11.00 13.10 110.00
quote 0.20 -0.50 8.00 0.09 0.12 96.00 207.50 quote 12.33 2.47 7.00 13.55 15.50 231.00
quote 0.10 -0.15 12.00 0.00 0.13 99.00 210.00 quote 15.20 1.99 13.00 15.90 17.30 207.00
quote 0.25 0.00 15.00 0.00 0.21 103.00 212.50 quote 17.62 3.42 9.00 19.10 20.20 103.00
quote 0.05 -0.11 23.00 0.04 0.11 221.00 215.00 quote 20.77 4.12 7.00 20.75 23.50 94.00
quote 0.17 -0.16 11.00 0.00 0.12 134.00 217.50 quote 22.19 0.57 4.00 22.30 26.10 33.00
quote 0.07 -0.14 2.00 0.00 0.11 59.00 220.00 quote 21.77 0.00 1.00 25.00 28.35 5.00
quote 0.12 -0.10 10.00 0.00 0.11 35.00 222.50 quote 9.60 0.00 0.00 27.45 31.25 8.00
quote 0.01 -0.07 3.00 0.00 0.02 128.00 225.00 quote 31.05 0.00 0.00 29.75 33.70
quote 0.02 -0.07 2.00 0.00 0.11 60.00 227.50 quote 14.34 0.00 0.00 32.10 36.40 3.00
quote 0.27 0.00 1.00 0.00 0.11 30.00 230.00 quote 23.30 0.00 0.00 34.75 38.85 3.00
quote 0.19 0.00 0.00 0.00 0.11 2.00 232.50 quote 20.01 0.00 0.00 37.05 41.20
quote 0.01 -0.15 1.00 0.00 0.01 13.00 235.00 quote 18.68 0.00 0.00 39.95 43.55 5.00
quote 0.02 0.00 1.00 0.00 0.11 8.00 240.00 quote 40.29 0.00 2.00 44.85 48.80 3.00
quote 0.79 0.00 0.00 0.00 0.11 298.00 245.00 quote 0.00 0.00 0.00 49.70 53.55
quote 1.50 0.00 0.00 0.00 0.11 2.00 250.00 quote 45.77 0.00 18.00 54.55 58.70
quote 1.18 0.00 0.00 0.00 0.11 25.00 255.00 quote 0.00 0.00 0.00 59.85 63.75
quote 0.00 0.00 0.00 0.00 0.11 260.00 quote 0.00 0.00 0.00 64.80 68.95
quote 0.00 0.00 0.00 0.00 0.11 265.00 quote 0.00 0.00 0.00 69.70 73.65
quote 0.00 0.00 0.00 0.00 0.11 270.00 quote 0.00 0.00 0.00 74.75 78.65
quote 0.00 0.00 0.00 0.00 0.11 275.00 quote 0.00 0.00 0.00 79.90 83.80
quote 0.00 0.00 0.00 0.00 0.11 280.00 quote 0.00 0.00 0.00 84.50 88.70
quote 0.00 0.00 0.00 0.00 0.11 285.00 quote 0.00 0.00 0.00 89.75 93.90
quote 0.00 0.00 0.00 0.00 0.11 290.00 quote 0.00 0.00 0.00 94.50 98.65
quote 0.00 0.00 0.00 0.00 0.11 295.00 quote 0.00 0.00 0.00 99.95 103.60
quote 0.00 0.00 0.00 0.00 0.11 300.00 quote 0.00 0.00 0.00 104.50 108.65
quote 0.00 0.00 0.00 0.00 0.11 305.00 quote 0.00 0.00 0.00 109.70 113.90
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 141.20 145.50 50.00 quote 0.05 0.00 0.00 0.00 0.05 1.00
quote 46.00 0.00 0.00 136.30 140.55 55.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 131.20 135.45 60.00 quote 2.50 0.00 0.00 0.00 0.11 1.00
quote 0.00 0.00 0.00 126.40 130.45 65.00 quote 0.00 0.00 0.00 0.00 0.11
quote 78.00 0.00 0.00 121.30 125.15 1.00 70.00 quote 0.85 0.00 0.00 0.00 0.11 14.00
quote 0.00 0.00 0.00 116.35 120.05 75.00 quote 3.50 0.00 0.00 0.00 0.11 18.00
quote 55.35 0.00 0.00 111.15 115.50 2.00 80.00 quote 0.80 0.00 0.00 0.00 0.11 18.00
quote 0.00 0.00 0.00 106.25 110.15 85.00 quote 2.00 0.00 0.00 0.00 0.11 181.00
quote 104.83 18.51 1.00 101.25 105.45 1.00 90.00 quote 2.30 0.00 0.00 0.00 0.11 191.00
quote 84.40 0.00 0.00 96.35 100.15 17.00 95.00 quote 0.50 0.00 0.00 0.00 0.11 27.00
quote 98.35 0.00 2.00 93.85 97.75 2.00 97.50 quote 0.00 0.00 0.00 0.00 0.11
quote 83.23 0.00 0.00 91.35 95.10 2.00 100.00 quote 0.05 -0.01 8.00 0.00 0.11 251.00
quote 74.60 0.00 0.00 86.30 90.55 28.00 105.00 quote 0.65 0.00 0.00 0.00 0.11 216.00
quote 98.50 0.00 0.00 81.05 85.40 8.00 110.00 quote 0.02 -0.13 7.00 0.00 0.02 1,210
quote 99.50 0.00 0.00 76.00 80.35 1.00 115.00 quote 0.47 0.00 0.00 0.00 0.11 511.00
quote 74.75 9.75 1.00 71.00 75.30 46.00 120.00 quote 0.06 0.01 7.00 0.00 0.07 84.00
quote 70.00 -7.22 5.00 66.05 70.45 136.00 125.00 quote 0.05 0.00 0.00 0.00 0.11 187.00
quote 81.69 0.00 0.00 61.00 65.40 19.00 130.00 quote 0.04 -0.07 9.00 0.00 0.11 497.00
quote 62.68 0.00 0.00 56.00 60.35 91.00 135.00 quote 0.05 0.00 0.00 0.00 0.13 419.00
quote 54.80 -16.25 1.00 51.15 55.55 58.00 140.00 quote 0.06 0.00 0.00 0.00 0.16 382.00
quote 64.10 0.00 0.00 46.35 50.55 11.00 145.00 quote 1.60 0.00 0.00 0.00 0.42 113.00
quote 62.55 0.00 2.00 41.55 45.50 226.00 150.00 quote 0.65 0.00 0.00 0.00 0.63 249.00
quote 58.85 0.00 0.00 37.25 40.10 142.00 155.00 quote 0.20 0.00 11.00 0.01 0.92 108.00
quote 33.00 -5.90 2.00 32.00 35.35 391.00 160.00 quote 0.15 0.00 21.00 0.00 0.40 164.00
quote 30.50 -4.10 1.00 27.20 30.15 180.00 165.00 quote 0.17 0.00 3.00 0.00 0.39 95.00
quote 34.05 0.00 4.00 23.25 25.30 259.00 170.00 quote 0.50 0.20 10.00 0.38 0.59 162.00
quote 22.95 -3.30 2.00 18.50 19.90 256.00 175.00 quote 0.86 -0.01 1.00 0.70 0.95 200.00
quote 0.00 0.00 0.00 16.10 17.75 177.50 quote 0.80 -0.22 10.00 0.86 1.08 15.00
quote 20.38 4.28 4.00 13.75 15.05 345.00 180.00 quote 1.03 -0.12 11.00 1.20 1.36 377.00
quote 0.00 0.00 0.00 11.95 12.80 182.50 quote 1.13 -0.55 15.00 1.58 1.77 11.00
quote 13.55 -0.20 163.00 10.15 10.85 156.00 185.00 quote 2.40 0.21 4.00 2.20 2.42 382.00
quote 9.20 -6.30 1.00 8.35 8.80 1.00 187.50 quote 2.70 0.34 4.00 2.76 3.05 47.00
quote 8.00 -2.00 9.00 6.70 7.10 210.00 190.00 quote 3.85 0.15 19.00 3.60 3.95 257.00
192.28 Current price as of 8/12/2020 02:21:57 PM
quote 5.60 -3.75 4.00 5.30 5.70 2.00 192.50 quote 4.90 0.95 10.00 4.65 5.05 73.00
quote 4.40 -2.95 23.00 4.10 4.50 357.00 195.00 quote 6.20 0.60 21.00 5.90 6.25 132.00
quote 3.35 -2.05 31.00 3.10 3.50 32.00 197.50 quote 6.61 0.56 14.00 7.40 7.85 23.00
quote 2.50 -1.45 113.00 2.28 2.60 301.00 200.00 quote 9.34 3.04 24.00 8.90 9.65 180.00
quote 1.89 -1.46 8.00 1.73 1.92 32.00 202.50 quote 9.35 1.15 3.00 10.75 11.45 137.00
quote 1.25 -1.35 22.00 1.19 1.42 98.00 205.00 quote 12.16 3.28 29.00 13.00 13.70 221.00
quote 1.70 -0.57 11.00 0.88 1.10 78.00 207.50 quote 12.25 -0.55 8.00 14.80 15.60 23.00
quote 0.75 -0.37 17.00 0.59 0.77 324.00 210.00 quote 13.05 -2.11 22.00 16.65 18.00 92.00
quote 0.54 -0.75 19.00 0.40 0.57 93.00 212.50 quote 18.23 0.93 1.00 18.30 21.30 45.00
quote 0.33 -0.77 3.00 0.24 0.41 601.00 215.00 quote 18.17 10.97 1.00 20.55 23.25 31.00
quote 0.50 -0.20 1.00 0.13 0.36 125.00 217.50 quote 11.45 0.00 0.00 22.90 25.95 32.00
quote 0.27 -0.18 5.00 0.05 0.36 640.00 220.00 quote 21.10 10.00 2.00 25.70 27.95 13.00
quote 0.40 -0.29 10.00 0.01 0.40 111.00 222.50 quote 0.00 0.00 0.00 27.75 30.65
quote 0.25 -0.01 28.00 0.01 0.39 381.00 225.00 quote 0.00 0.00 0.00 30.20 33.25
quote 0.00 0.00 0.00 0.00 0.37 1.00 227.50 quote 0.00 0.00 0.00 32.25 36.35
quote 0.15 -0.04 2.00 0.00 0.31 1,024 230.00 quote 25.88 0.00 0.00 34.60 38.65 9.00
quote 0.00 0.00 0.00 0.00 0.27 232.50 quote 0.00 0.00 0.00 37.15 41.00
quote 0.00 0.00 0.00 0.00 0.24 235.00 quote 0.00 0.00 0.00 39.55 43.70
quote 0.09 -0.31 9.00 0.00 0.15 145.00 240.00 quote 35.43 0.00 0.00 44.55 48.85 2.00
quote 0.36 0.00 0.00 0.00 0.09 157.00 250.00 quote 0.00 0.00 0.00 54.60 58.70
quote 0.28 0.00 0.00 0.00 0.11 38.00 260.00 quote 51.04 0.00 0.00 64.85 68.65 1.00
quote 0.25 0.00 0.00 0.00 0.11 22.00 270.00 quote 0.00 0.00 0.00 74.95 78.65
quote 0.05 0.00 0.00 0.00 0.11 1.00 280.00 quote 90.06 0.00 0.00 84.65 88.95
quote 2.55 0.00 0.00 0.00 0.11 3.00 290.00 quote 99.94 0.00 0.00 94.55 98.65
quote 0.00 0.00 0.00 0.00 0.11 300.00 quote 91.05 0.00 0.00 104.55 108.60 1.00
quote 0.01 0.00 0.00 0.00 0.11 1.00 310.00 quote 0.00 0.00 0.00 114.75 118.65
CALLS PUTS
Expires August 28, 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 91.20 95.40 100.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 86.15 90.40 105.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 81.40 85.60 110.00 quote 0.00 0.00 0.00 0.00 3.65
quote 0.00 0.00 0.00 76.30 80.60 115.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 71.70 75.40 120.00 quote 0.00 0.00 0.00 0.00 3.70
quote 0.00 0.00 0.00 66.60 70.60 125.00 quote 0.00 0.00 0.00 0.00 3.70
quote 0.00 0.00 0.00 61.65 65.70 130.00 quote 0.00 0.00 0.00 0.00 2.19
quote 0.00 0.00 0.00 56.95 60.70 135.00 quote 0.00 0.00 0.00 0.00 3.85
quote 0.00 0.00 0.00 51.60 56.00 140.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 47.00 51.00 145.00 quote 1.29 0.00 0.00 0.00 4.05 1.00
quote 62.55 0.00 0.00 42.30 46.15 3.00 150.00 quote 1.25 0.00 0.00 0.00 4.20 4.00
quote 58.15 0.00 0.00 37.40 41.50 2.00 155.00 quote 0.67 -0.46 15.00 0.78 1.61 16.00
quote 0.00 0.00 0.00 32.80 36.75 160.00 quote 1.33 0.00 0.00 1.16 1.60 79.00
quote 33.30 -1.20 2.00 29.15 31.35 7.00 165.00 quote 1.70 -0.31 2.00 1.37 2.33 697.00
quote 30.00 0.18 1.00 25.45 28.15 2.00 170.00 quote 2.25 0.39 5.00 1.69 3.25 700.00
quote 0.00 0.00 0.00 21.50 24.15 175.00 quote 3.70 -0.05 1.00 3.50 4.40 58.00
quote 0.00 0.00 0.00 19.00 21.35 177.50 quote 4.20 1.80 5.00 4.35 5.15 25.00
quote 20.67 0.00 5.00 17.95 19.35 5.00 180.00 quote 4.35 0.40 57.00 4.85 5.85 52.00
quote 20.05 -3.90 1.00 15.90 17.60 1.00 182.50 quote 4.60 -0.65 21.00 5.55 6.50 81.00
quote 15.50 0.00 1.00 14.60 16.00 185.00 quote 6.50 4.00 22.00 6.40 7.95 60.00
quote 0.00 0.00 0.00 13.10 14.80 187.50 quote 7.89 0.68 5.00 7.55 8.40 51.00
quote 13.41 -13.59 30.00 11.75 13.05 3.00 190.00 quote 8.85 1.08 35.00 8.55 9.60 148.00
192.28 Current price as of 8/12/2020 02:21:57 PM
quote 11.15 -2.70 1.00 10.40 11.30 2.00 192.50 quote 8.65 4.85 2.00 9.15 10.95 10.00
quote 9.70 -1.07 6.00 9.50 10.20 15.00 195.00 quote 9.90 -1.13 8.00 10.90 12.35 67.00
quote 8.80 -3.20 1.00 7.95 9.05 4.00 197.50 quote 11.61 1.16 1.00 12.15 13.50 9.00
quote 8.62 -0.18 2.00 7.00 8.60 143.00 200.00 quote 12.40 1.42 23.00 13.70 14.55 175.00
quote 7.37 0.15 18.00 6.00 6.80 22.00 202.50 quote 6.60 0.00 0.00 15.05 16.85 86.00
quote 5.80 -0.85 27.00 5.20 6.15 103.00 205.00 quote 14.50 -1.70 1.00 16.85 18.30 25.00
quote 4.60 -1.60 2.00 4.65 5.55 211.00 207.50 quote 9.40 0.00 2.00 19.00 20.10 175.00
quote 4.50 -0.84 3.00 3.70 4.60 45.00 210.00 quote 18.85 4.93 4.00 20.25 22.05 43.00
quote 3.50 -0.62 2.00 3.15 3.90 97.00 212.50 quote 11.35 0.00 0.00 21.95 24.60 3.00
quote 3.00 -1.50 122.00 2.80 3.40 412.00 215.00 quote 23.55 3.15 1.00 24.05 26.55 9.00
quote 3.90 -5.35 9.00 2.11 3.05 20.00 217.50 quote 12.20 0.00 0.00 26.10 29.00 3.00
quote 2.40 -0.85 6.00 2.00 2.69 132.00 220.00 quote 29.85 14.95 10.00 28.35 30.20 1.00
quote 3.14 0.00 3.00 1.36 2.45 52.00 222.50 quote 19.80 0.00 0.00 30.55 32.90 1.00
quote 2.00 0.07 1.00 1.50 1.99 313.00 225.00 quote 23.29 0.00 0.00 32.80 35.15 4.00
quote 1.65 -1.75 3.00 1.03 2.23 19.00 227.50 quote 0.00 0.00 0.00 34.20 37.75
quote 1.61 -0.51 1.00 0.81 1.65 38.00 230.00 quote 0.00 0.00 0.00 36.55 39.95
quote 3.25 0.00 0.00 0.68 2.07 16.00 232.50 quote 0.00 0.00 0.00 38.50 42.40
quote 1.25 -1.35 2.00 0.54 1.36 59.00 235.00 quote 28.46 0.00 0.00 40.70 44.60 11.00
quote 1.62 0.00 1.00 0.34 1.54 1.00 237.50 quote 0.00 0.00 0.00 43.20 47.20
quote 1.60 0.00 1.00 0.13 2.83 12.00 240.00 quote 0.00 0.00 0.00 45.50 49.60
quote 2.08 0.00 0.00 0.02 2.25 28.00 245.00 quote 0.00 0.00 0.00 50.20 54.50
quote 1.55 0.00 0.00 0.08 2.25 80.00 250.00 quote 0.00 0.00 0.00 55.25 59.30
quote 0.92 0.00 0.00 0.01 2.25 81.00 255.00 quote 0.00 0.00 0.00 60.25 64.00
quote 0.40 0.00 1.00 0.01 1.13 6.00 260.00 quote 0.00 0.00 0.00 64.95 68.95
quote 0.75 0.00 0.00 0.01 2.25 11.00 265.00 quote 0.00 0.00 0.00 70.30 73.90
quote 0.00 0.00 0.00 0.01 2.25 270.00 quote 0.00 0.00 0.00 75.00 78.85
quote 0.40 0.00 0.00 0.01 0.75 10.00 275.00 quote 0.00 0.00 0.00 80.10 84.05
quote 1.07 0.00 0.00 0.01 2.25 36.00 280.00 quote 0.00 0.00 0.00 84.80 88.80
quote 1.05 0.00 0.00 0.01 2.25 1.00 285.00 quote 0.00 0.00 0.00 89.95 93.80
quote 0.00 0.00 0.00 0.01 2.25 290.00 quote 0.00 0.00 0.00 94.90 99.00
quote 0.00 0.00 0.00 0.01 2.25 295.00 quote 0.00 0.00 0.00 99.90 104.00
quote 0.00 0.00 0.00 0.00 2.25 300.00 quote 0.00 0.00 0.00 104.80 108.80
quote 0.00 0.00 0.00 0.00 2.25 305.00 quote 0.00 0.00 0.00 109.95 113.95
quote 0.00 0.00 0.00 0.00 2.25 310.00 quote 0.00 0.00 0.00 114.80 118.75
quote 0.00 0.00 0.00 0.00 2.25 315.00 quote 0.00 0.00 0.00 119.60 123.80
quote 0.00 0.00 0.00 0.00 2.25 320.00 quote 0.00 0.00 0.00 124.85 128.75

September, 2020 Options

Hide
CALLS PUTS
Expires September 4, 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 86.25 90.60 105.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 81.35 85.60 110.00 quote 0.00 0.00 0.00 0.00 0.62
quote 0.00 0.00 0.00 76.45 80.60 115.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 71.75 75.50 120.00 quote 0.00 0.00 0.00 0.00 1.07
quote 0.00 0.00 0.00 66.95 70.30 125.00 quote 0.00 0.00 0.00 0.00 1.38
quote 0.00 0.00 0.00 62.25 65.35 130.00 quote 0.00 0.00 0.00 0.00 1.70
quote 0.00 0.00 0.00 57.20 60.45 135.00 quote 0.00 0.00 0.00 0.00 2.06
quote 0.00 0.00 0.00 52.40 55.60 140.00 quote 0.00 0.00 0.00 0.02 2.25
quote 0.00 0.00 0.00 47.80 50.75 145.00 quote 0.00 0.00 0.00 0.07 2.69
quote 0.00 0.00 0.00 42.90 46.00 150.00 quote 0.90 -0.22 1.00 0.75 1.32 4.00
quote 0.00 0.00 0.00 37.75 41.45 155.00 quote 0.00 0.00 0.00 0.96 1.90
quote 0.00 0.00 0.00 33.50 36.45 160.00 quote 1.65 0.40 1.00 1.54 2.35 30.00
quote 0.00 0.00 0.00 29.40 32.20 165.00 quote 1.66 0.00 20.00 1.98 2.98 23.00
quote 0.00 0.00 0.00 25.10 28.30 170.00 quote 1.99 0.00 1.00 2.85 3.95 54.00
quote 0.00 0.00 0.00 22.00 23.80 175.00 quote 4.00 2.33 5.00 4.25 5.10 25.00
quote 0.00 0.00 0.00 20.50 21.80 177.50 quote 4.25 -0.55 4.00 5.05 5.80 8.00
quote 0.00 0.00 0.00 18.85 20.20 180.00 quote 4.96 -0.14 20.00 5.80 6.25 61.00
quote 0.00 0.00 0.00 17.05 18.45 182.50 quote 5.40 1.85 4.00 6.55 7.40 31.00
quote 0.00 0.00 0.00 15.60 16.80 185.00 quote 7.94 1.44 3.00 7.55 8.20 18.00
quote 0.00 0.00 0.00 14.10 15.30 187.50 quote 8.20 0.80 8.00 8.50 9.05 35.00
quote 15.00 0.00 2.00 12.60 13.65 2.00 190.00 quote 9.25 0.90 3.00 9.45 10.30 71.00
192.28 Current price as of 8/12/2020 02:21:57 PM
quote 0.00 0.00 0.00 11.00 12.35 192.50 quote 9.40 5.40 15.00 10.60 11.50 27.00
quote 11.50 -0.35 1.00 10.00 11.10 6.00 195.00 quote 11.20 1.00 4.00 11.85 12.75 20.00
quote 9.55 -1.40 4.00 9.00 9.85 4.00 197.50 quote 12.20 4.75 6.00 13.05 14.15 10.00
quote 8.30 -3.16 1.00 7.75 8.70 18.00 200.00 quote 13.10 0.86 8.00 14.60 15.75 11.00
quote 8.75 -2.45 9.00 6.60 7.70 11.00 202.50 quote 14.40 5.54 1.00 15.80 17.35 7.00
quote 6.95 -1.90 1.00 6.10 6.95 25.00 205.00 quote 15.75 6.05 4.00 17.65 19.00 10.00
quote 6.75 -4.55 3.00 5.30 6.20 6.00 207.50 quote 18.85 4.57 6.00 19.45 20.65 9.00
quote 5.00 -1.40 3.00 4.55 5.30 22.00 210.00 quote 15.40 0.00 1.00 21.15 22.35 7.00
quote 5.10 -1.28 2.00 3.95 4.75 22.00 212.50 quote 13.10 0.00 0.00 22.85 24.60 2.00
quote 4.70 -1.30 13.00 3.30 4.20 42.00 215.00 quote 14.55 0.00 2.00 24.95 26.85 4.00
quote 5.05 1.60 10.00 2.80 3.55 19.00 217.50 quote 14.85 0.00 0.00 26.95 28.75 3.00
quote 8.25 0.00 0.00 2.34 3.10 6.00 220.00 quote 0.00 0.00 0.00 28.55 31.00
quote 3.65 0.00 2.00 2.00 2.74 13.00 222.50 quote 0.00 0.00 0.00 31.20 33.10
quote 2.56 -4.59 3.00 1.69 2.49 15.00 225.00 quote 18.35 0.00 0.00 32.95 35.30 3.00
quote 4.46 0.00 0.00 1.39 2.13 6.00 227.50 quote 21.05 0.00 0.00 34.70 37.50 1.00
quote 2.40 0.00 4.00 1.16 1.99 8.00 230.00 quote 0.00 0.00 0.00 37.15 39.65
quote 2.13 0.00 1.00 0.95 1.73 8.00 232.50 quote 0.00 0.00 0.00 38.85 42.00
quote 4.20 0.00 0.00 0.88 1.52 4.00 235.00 quote 0.00 0.00 0.00 41.70 44.80
quote 0.00 0.00 0.00 0.69 1.83 237.50 quote 0.00 0.00 0.00 43.45 47.15
quote 1.40 0.00 7.00 0.56 1.40 6.00 240.00 quote 0.00 0.00 0.00 46.00 49.30
quote 2.40 0.00 0.00 0.23 2.29 4.00 245.00 quote 0.00 0.00 0.00 50.85 54.05
quote 1.79 0.00 0.00 0.00 1.88 2.00 250.00 quote 0.00 0.00 0.00 55.50 58.95
quote 0.50 0.00 2.00 0.00 1.52 7.00 255.00 quote 0.00 0.00 0.00 60.30 64.15
quote 0.74 0.00 0.00 0.00 1.24 1.00 260.00 quote 0.00 0.00 0.00 65.40 68.85
quote 0.97 0.00 0.00 0.00 1.04 1.00 265.00 quote 0.00 0.00 0.00 70.20 73.85
quote 0.00 0.00 0.00 0.00 0.83 270.00 quote 0.00 0.00 0.00 75.15 78.80
quote 0.00 0.00 0.00 0.00 0.69 275.00 quote 0.00 0.00 0.00 79.90 83.80
quote 0.00 0.00 0.00 0.00 0.58 280.00 quote 0.00 0.00 0.00 84.90 88.75
quote 0.00 0.00 0.00 0.00 0.49 285.00 quote 0.00 0.00 0.00 90.05 93.75
quote 0.00 0.00 0.00 0.00 0.41 290.00 quote 0.00 0.00 0.00 94.85 98.75
quote 0.00 0.00 0.00 0.00 0.35 295.00 quote 0.00 0.00 0.00 99.90 103.70
quote 0.00 0.00 0.00 0.00 0.30 300.00 quote 0.00 0.00 0.00 104.75 108.80
quote 0.00 0.00 0.00 0.00 0.27 305.00 quote 0.00 0.00 0.00 109.75 113.80
quote 0.00 0.00 0.00 0.00 0.23 310.00 quote 0.00 0.00 0.00 114.75 118.80
quote 0.00 0.00 0.00 0.00 0.20 315.00 quote 0.00 0.00 0.00 119.50 123.80
quote 0.00 0.00 0.00 0.00 0.18 320.00 quote 0.00 0.00 0.00 124.65 128.75
CALLS PUTS
Expires September 11, 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 81.35 85.60 110.00 quote 0.00 0.00 0.00 0.00 0.84
quote 0.00 0.00 0.00 76.55 80.60 115.00 quote 0.00 0.00 0.00 0.03 1.07
quote 0.00 0.00 0.00 71.90 75.30 120.00 quote 0.00 0.00 0.00 0.04 1.35
quote 89.85 0.00 0.00 67.20 70.40 125.00 quote 0.00 0.00 0.00 0.00 1.70
quote 68.10 0.00 2.00 62.30 65.50 2.00 130.00 quote 0.20 0.00 6.00 0.05 0.71
quote 0.00 0.00 0.00 57.60 60.55 135.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 52.75 55.85 140.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 47.95 51.15 145.00 quote 0.00 0.00 0.00 0.00 3.20
quote 0.00 0.00 0.00 43.25 46.35 150.00 quote 0.00 0.00 0.00 0.93 1.83
quote 0.00 0.00 0.00 38.10 41.70 155.00 quote 0.00 0.00 0.00 1.28 2.20
quote 0.00 0.00 0.00 33.90 37.00 160.00 quote 1.74 0.00 60.00 1.53 2.84 49.00
quote 0.00 0.00 0.00 29.75 32.80 165.00 quote 2.41 1.12 67.00 2.08 3.05 58.00
quote 0.00 0.00 0.00 26.15 28.25 170.00 quote 3.25 1.44 10.00 3.25 4.25 50.00
quote 0.00 0.00 0.00 22.50 23.55 175.00 quote 5.05 0.35 1.00 4.85 5.30 42.00
quote 0.00 0.00 0.00 19.50 20.75 180.00 quote 6.45 1.30 3.00 6.35 7.35 21.00
quote 17.98 0.00 10.00 16.30 17.35 185.00 quote 8.45 1.65 24.00 7.85 8.90 28.00
quote 16.15 0.00 1.00 14.55 16.05 1.00 187.50 quote 8.27 4.07 2.00 9.15 9.90 17.00
quote 16.22 -13.09 1.00 13.05 14.40 3.00 190.00 quote 9.65 0.41 1.00 10.15 11.05 34.00
192.28 Current price as of 8/12/2020 02:21:57 PM
quote 0.00 0.00 0.00 12.00 13.10 192.50 quote 10.75 0.10 2.00 11.25 12.10 15.00
quote 13.05 0.00 2.00 10.80 11.85 2.00 195.00 quote 10.38 -1.67 3.00 12.55 13.65 24.00
quote 11.95 -3.07 6.00 9.55 10.50 6.00 197.50 quote 14.15 1.60 1.00 13.75 14.95 12.00
quote 12.35 1.48 5.00 8.65 9.50 5.00 200.00 quote 15.00 1.60 2.00 15.30 16.35 19.00
quote 10.50 1.30 3.00 7.70 8.40 5.00 202.50 quote 15.20 3.30 6.00 16.65 18.00 27.00
quote 8.00 -0.66 2.00 6.65 7.45 1.00 205.00 quote 15.45 2.35 5.00 18.10 19.50 15.00
quote 6.98 -6.52 1.00 5.95 6.85 3.00 207.50 quote 16.74 2.10 1.00 19.85 21.25 6.00
quote 6.00 -0.27 3.00 5.10 6.05 12.00 210.00 quote 16.45 0.00 5.00 21.55 23.10 14.00
quote 5.03 -2.57 1.00 4.55 5.35 7.00 212.50 quote 13.95 0.00 0.00 23.35 25.05 3.00
quote 5.34 0.42 11.00 3.95 4.45 16.00 215.00 quote 23.58 7.88 10.00 25.15 26.85 38.00
quote 5.48 0.00 5.00 3.40 3.95 8.00 217.50 quote 14.75 0.00 0.00 27.50 29.00 5.00
quote 3.20 -1.57 1.00 2.94 3.45 15.00 220.00 quote 16.20 0.00 0.00 29.40 31.35 2.00
quote 4.00 -3.85 1.00 2.24 3.05 5.00 222.50 quote 16.15 0.00 0.00 31.05 33.45 3.00
quote 2.50 -0.27 11.00 2.15 2.96 5.00 225.00 quote 0.00 0.00 0.00 33.40 35.35
quote 3.20 0.00 2.00 1.84 2.45 2.00 227.50 quote 0.00 0.00 0.00 35.80 37.70
quote 1.77 -1.23 1.00 1.42 2.25 21.00 230.00 quote 0.00 0.00 0.00 37.75 40.05
quote 1.85 -4.20 2.00 1.09 1.94 4.00 232.50 quote 0.00 0.00 0.00 39.70 42.30
quote 3.84 0.00 2.00 0.95 1.82 3.00 235.00 quote 0.00 0.00 0.00 41.80 44.60
quote 0.00 0.00 0.00 0.87 1.76 237.50 quote 0.00 0.00 0.00 44.00 47.15
quote 1.45 0.00 1.00 0.72 1.43 3.00 240.00 quote 0.00 0.00 0.00 46.60 49.35
quote 0.95 0.00 6.00 0.54 1.22 6.00 245.00 quote 0.00 0.00 0.00 50.90 54.10
quote 0.00 0.00 0.00 0.09 2.25 250.00 quote 40.70 0.00 0.00 55.80 59.15 4.00
quote 0.00 0.00 0.00 0.00 1.87 255.00 quote 51.70 0.00 3.00 60.30 64.00 3.00
quote 0.00 0.00 0.00 0.00 1.50 260.00 quote 0.00 0.00 0.00 65.35 68.90
quote 0.96 0.00 0.00 0.00 1.25 2.00 265.00 quote 0.00 0.00 0.00 70.10 74.00
quote 0.25 -0.68 4.00 0.00 1.04 4.00 270.00 quote 0.00 0.00 0.00 75.25 78.85
quote 0.00 0.00 0.00 0.00 0.88 275.00 quote 0.00 0.00 0.00 79.85 84.25
quote 0.00 0.00 0.00 0.00 0.71 280.00 quote 0.00 0.00 0.00 84.85 89.40
quote 0.00 0.00 0.00 0.00 0.60 285.00 quote 0.00 0.00 0.00 89.70 94.20
quote 0.00 0.00 0.00 0.00 0.51 290.00 quote 0.00 0.00 0.00 94.75 99.20
quote 0.00 0.00 0.00 0.00 0.43 295.00 quote 0.00 0.00 0.00 99.85 103.90
quote 0.00 0.00 0.00 0.00 0.37 300.00 quote 0.00 0.00 0.00 104.50 109.00
quote 0.00 0.00 0.00 0.00 0.32 305.00 quote 0.00 0.00 0.00 109.75 114.00
quote 0.00 0.00 0.00 0.00 0.29 310.00 quote 0.00 0.00 0.00 114.75 118.75
quote 0.00 0.00 0.00 0.00 0.26 315.00 quote 0.00 0.00 0.00 119.50 123.75
CALLS PUTS
Expires September 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 126.45 130.55 65.00 quote 0.41 0.00 0.00 0.00 0.11 1.00
quote 80.00 0.00 0.00 121.30 125.15 1.00 70.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 116.50 120.25 75.00 quote 2.32 0.00 0.00 0.00 0.13 1.00
quote 0.00 0.00 0.00 111.25 115.35 80.00 quote 0.10 0.00 0.00 0.00 0.13 186.00
quote 0.00 0.00 0.00 106.15 110.60 85.00 quote 0.45 0.00 0.00 0.00 0.25 1.00
quote 57.80 0.00 0.00 101.20 105.35 11.00 90.00 quote 4.60 0.00 0.00 0.00 0.34 590.00
quote 0.00 0.00 0.00 96.40 100.45 95.00 quote 2.79 0.00 0.00 0.00 0.48 216.00
quote 0.00 0.00 0.00 91.40 95.50 100.00 quote 1.30 0.00 0.00 0.00 0.65 3.00
quote 94.40 0.00 0.00 86.30 90.50 13.00 105.00 quote 5.25 0.00 0.00 0.00 0.24 4.00
quote 91.55 0.00 0.00 81.30 85.30 11.00 110.00 quote 5.10 0.00 0.00 0.00 0.28 13.00
quote 91.32 0.00 0.00 76.95 80.15 1.00 115.00 quote 1.21 0.00 0.00 0.04 0.43 11.00
quote 77.27 -5.06 1.00 72.30 75.20 15.00 120.00 quote 9.93 0.00 0.00 0.00 0.54 4.00
quote 72.50 2.00 1.00 67.25 70.15 8.00 125.00 quote 3.00 0.00 0.00 0.00 0.55 210.00
quote 76.23 0.00 0.00 62.45 65.35 85.00 130.00 quote 3.20 0.00 0.00 0.00 0.50 245.00
quote 75.00 0.00 0.00 57.80 60.40 18.00 135.00 quote 0.38 0.00 1.00 0.00 0.64 10.00
quote 68.48 0.00 0.00 52.90 54.40 309.00 140.00 quote 0.66 0.11 328.00 0.46 0.72 1,254
quote 71.10 0.00 0.00 48.15 51.05 29.00 145.00 quote 1.20 0.00 0.00 0.04 1.15 41.00
quote 57.87 0.00 0.00 43.50 45.75 52.00 150.00 quote 1.23 0.48 1.00 0.31 1.42 64.00
quote 60.83 0.00 0.00 38.80 40.90 77.00 155.00 quote 0.92 0.00 0.00 1.38 2.04 61.00
quote 53.36 0.00 0.00 34.80 36.45 179.00 160.00 quote 1.38 0.00 10.00 2.06 2.62 190.00
quote 34.00 -16.90 1.00 30.30 31.65 67.00 165.00 quote 3.30 0.69 4.00 2.99 3.35 105.00
quote 31.30 -10.93 2.00 27.05 27.70 51.00 170.00 quote 4.62 0.42 29.00 4.05 4.45 458.00
quote 38.81 0.00 1.00 23.60 24.30 59.00 175.00 quote 5.60 0.75 20.00 5.55 5.80 435.00
quote 22.00 -1.75 80.00 20.25 20.60 189.00 180.00 quote 7.28 1.28 2.00 7.15 7.40 307.00
quote 30.40 0.00 0.00 17.15 17.65 157.00 185.00 quote 8.55 0.45 9.00 9.00 9.45 396.00
quote 15.62 -0.76 47.00 14.35 14.80 95.00 190.00 quote 11.25 0.96 89.00 11.25 11.60 822.00
192.28 Current price as of 8/12/2020 02:21:57 PM
quote 14.05 0.55 9.00 11.75 12.25 199.00 195.00 quote 13.90 0.90 10.00 13.65 14.05 226.00
quote 9.80 -1.60 146.00 9.60 9.75 280.00 200.00 quote 16.70 1.65 33.00 16.45 16.80 394.00
quote 6.35 -1.60 7.00 6.05 6.35 322.00 210.00 quote 21.31 2.13 9.00 22.65 23.20 134.00
quote 3.70 -1.08 20.00 3.60 3.80 193.00 220.00 quote 25.32 0.00 17.00 30.05 30.85 79.00
quote 2.08 -0.65 5.00 2.03 2.24 319.00 230.00 quote 30.63 0.00 5.00 38.50 39.30 9.00
quote 1.34 -0.13 5.00 1.01 1.44 247.00 240.00 quote 39.58 0.00 2.00 46.65 49.45 3.00
quote 0.70 -0.05 10.00 0.60 0.76 110.00 250.00 quote 41.75 0.00 0.00 56.05 58.55 1.00
quote 0.26 -0.37 3.00 0.31 0.44 34.00 260.00 quote 48.58 0.00 0.00 65.50 68.30 11.00
quote 0.57 0.00 25.00 0.00 0.53 28.00 270.00 quote 87.00 0.00 0.00 75.30 78.40 1.00
quote 0.69 0.00 0.00 0.00 0.34 11.00 280.00 quote 0.00 0.00 0.00 85.05 88.70
quote 0.23 0.00 36.00 0.00 0.26 59.00 290.00 quote 0.00 0.00 0.00 94.75 98.70
quote 0.10 -0.19 2.00 0.00 0.20 112.00 300.00 quote 91.27 0.00 0.00 105.00 108.60 1.00
quote 0.13 0.00 36.00 0.00 0.15 36.00 310.00 quote 0.00 0.00 0.00 114.50 118.70
quote 0.00 0.00 0.00 0.00 0.13 320.00 quote 0.00 0.00 0.00 124.50 128.75
CALLS PUTS
Expires September 25, 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 57.80 60.90 11.00 135.00 quote 0.00 0.00 0.00 0.00 1.00 1.00
quote 0.00 0.00 0.00 52.95 56.00 140.00 quote 0.00 0.00 0.00 0.18 1.10
quote 0.00 0.00 0.00 47.55 51.25 145.00 quote 1.11 0.00 3.00 0.99 1.44 3.00
quote 49.00 0.00 1.00 43.00 46.85 1.00 150.00 quote 0.00 0.00 0.00 1.38 1.96
quote 0.00 0.00 0.00 39.30 41.80 155.00 quote 2.09 0.22 89.00 1.97 3.10 5.00
quote 0.00 0.00 0.00 34.95 37.25 160.00 quote 0.00 0.00 0.00 1.90 3.35
quote 0.00 0.00 0.00 31.20 33.15 165.00 quote 3.20 -0.20 12.00 3.60 4.30 46.00
quote 0.00 0.00 0.00 27.40 29.30 170.00 quote 5.18 0.33 36.00 4.70 5.40 17.00
quote 0.00 0.00 0.00 24.25 25.35 175.00 quote 6.55 1.30 6.00 6.10 6.85 38.00
quote 0.00 0.00 0.00 20.95 22.10 180.00 quote 6.74 -0.36 10.00 7.80 8.70 51.00
quote 0.00 0.00 0.00 17.75 19.15 185.00 quote 9.25 1.06 14.00 9.65 10.55 10.00
quote 16.10 -1.67 3.00 14.95 16.40 4.00 190.00 quote 11.46 1.21 1.00 11.55 12.45 10.00
192.28 Current price as of 8/12/2020 02:21:57 PM
quote 0.00 0.00 0.00 13.60 14.45 192.50 quote 12.15 1.00 5.00 12.90 13.85 5.00
quote 13.50 -0.95 5.00 12.55 13.30 5.00 195.00 quote 13.64 0.29 7.00 14.25 15.25 12.00
quote 13.80 0.05 9.00 11.10 12.25 21.00 197.50 quote 14.60 0.00 5.00 15.40 16.45 5.00
quote 13.65 -0.35 2.00 9.95 11.50 12.00 200.00 quote 15.95 3.25 5.00 16.50 18.00 5.00
quote 12.35 1.15 2.00 9.15 10.25 10.00 202.50 quote 17.75 3.42 2.00 18.15 19.75 4.00
quote 11.25 1.60 3.00 8.35 9.10 11.00 205.00 quote 15.10 0.00 1.00 19.85 21.05 2.00
quote 9.70 0.65 5.00 7.25 8.00 7.00 207.50 quote 0.00 0.00 0.00 21.60 22.50
quote 8.50 0.26 8.00 6.60 7.40 8.00 210.00 quote 20.15 0.00 5.00 23.30 24.15 5.00
quote 8.54 1.04 2.00 5.85 6.55 4.00 212.50 quote 14.05 0.00 0.00 24.60 26.00 2.00
quote 6.15 -0.65 1.00 5.25 5.75 7.00 215.00 quote 15.90 0.00 0.00 26.80 28.00 2.00
quote 5.90 -1.10 3.00 4.45 5.30 5.00 217.50 quote 0.00 0.00 0.00 28.70 29.55
quote 4.85 -0.54 13.00 4.05 4.50 7.00 220.00 quote 18.00 0.00 0.00 30.55 31.75 1.00
quote 4.75 0.00 4.00 3.55 3.95 4.00 222.50 quote 0.00 0.00 0.00 32.55 33.65
quote 3.70 -1.15 4.00 2.80 3.95 5.00 225.00 quote 0.00 0.00 0.00 33.60 36.55
quote 3.60 -1.50 3.00 2.58 3.15 5.00 227.50 quote 21.20 0.00 0.00 36.75 37.80 1.00
quote 3.09 0.00 3.00 2.33 2.70 3.00 230.00 quote 0.00 0.00 0.00 37.85 39.80
quote 2.91 0.00 2.00 1.84 2.84 2.00 232.50 quote 0.00 0.00 0.00 40.25 42.10
quote 0.00 0.00 0.00 1.73 2.20 235.00 quote 0.00 0.00 0.00 43.20 44.25
quote 2.25 0.00 9.00 1.50 2.27 1.00 237.50 quote 0.00 0.00 0.00 44.55 46.95
quote 0.00 0.00 0.00 1.30 1.68 240.00 quote 0.00 0.00 0.00 47.10 49.25
quote 0.00 0.00 0.00 0.88 1.58 245.00 quote 0.00 0.00 0.00 51.45 54.65
quote 0.00 0.00 0.00 0.76 1.30 250.00 quote 0.00 0.00 0.00 56.15 59.45
quote 0.00 0.00 0.00 0.37 1.04 255.00 quote 0.00 0.00 0.00 60.95 64.10
quote 0.00 0.00 0.00 0.00 1.33 260.00 quote 0.00 0.00 0.00 65.75 69.05
quote 0.00 0.00 0.00 0.00 1.08 265.00 quote 0.00 0.00 0.00 70.35 73.85
quote 0.00 0.00 0.00 0.00 0.55 270.00 quote 0.00 0.00 0.00 75.40 78.40
quote 0.00 0.00 0.00 0.00 0.72 275.00 quote 0.00 0.00 0.00 80.30 83.30
quote 0.00 0.00 0.00 0.00 0.59 280.00 quote 0.00 0.00 0.00 85.25 88.35
quote 0.00 0.00 0.00 0.00 0.50 285.00 quote 0.00 0.00 0.00 90.20 93.20

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 0.00 0.00 0.00 136.25 140.20 55.00 quote 0.27 0.00 0.00 0.00 0.66 1.00
quote 0.00 0.00 0.00 131.25 135.25 60.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 126.10 130.25 65.00 quote 4.50 0.00 0.00 0.00 2.25 5.00
quote 0.00 0.00 0.00 121.00 125.40 70.00 quote 1.50 0.00 0.00 0.00 2.25 4.00
quote 0.00 0.00 0.00 116.00 120.25 75.00 quote 0.69 0.00 0.00 0.00 2.25 200.00
quote 0.00 0.00 0.00 111.25 115.45 80.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 106.35 110.65 85.00 quote 1.25 0.00 0.00 0.00 3.60 2.00
quote 104.65 0.00 0.00 101.30 105.60 16.00 90.00 quote 1.65 0.00 0.00 0.00 0.80 12.00
quote 73.40 0.00 0.00 96.35 100.50 5.00 95.00 quote 1.96 0.00 0.00 0.00 0.70 145.00
quote 28.11 0.00 0.00 91.40 95.90 10.00 100.00 quote 0.50 0.00 0.00 0.00 0.80 10.00
quote 30.00 0.00 0.00 86.50 91.05 1.00 105.00 quote 2.35 0.00 0.00 0.00 1.19 28.00
quote 73.23 0.00 0.00 81.85 85.90 20.00 110.00 quote 2.88 0.00 0.00 0.22 1.13 71.00
quote 49.50 0.00 0.00 77.00 81.15 1.00 115.00 quote 9.60 0.00 0.00 0.34 1.94 72.00
quote 78.52 -7.31 1.00 72.50 76.45 3.00 120.00 quote 2.65 0.00 0.00 0.54 2.05 33.00
quote 65.60 0.00 0.00 67.90 72.05 31.00 125.00 quote 1.44 0.00 0.00 0.28 2.30 76.00
quote 31.40 0.00 0.00 63.40 67.30 24.00 130.00 quote 1.70 0.00 1.00 1.51 2.69 25.00
quote 67.00 0.00 0.00 59.15 62.95 15.00 135.00 quote 2.91 -0.40 3.00 2.14 2.99 14.00
quote 68.23 0.00 0.00 54.75 58.50 24.00 140.00 quote 2.45 0.00 2.00 1.10 3.90 19.00
quote 64.52 0.00 0.00 50.55 54.25 6.00 145.00 quote 3.73 0.75 1.00 2.22 4.90 15.00
quote 54.33 0.00 0.00 46.75 49.25 14.00 150.00 quote 5.18 1.73 16.00 2.91 5.60 42.00
quote 50.55 0.00 0.00 42.40 45.30 10.00 155.00 quote 6.16 2.13 10.00 5.75 6.90 119.00
quote 43.52 -15.65 2.00 39.30 41.65 29.00 160.00 quote 7.35 2.21 1.00 6.85 7.75 24.00
quote 54.50 0.00 0.00 35.65 38.20 122.00 165.00 quote 8.71 3.44 15.00 7.75 9.05 55.00
quote 35.50 -10.92 1.00 32.85 34.75 38.00 170.00 quote 10.25 2.75 13.00 9.85 10.60 134.00
quote 37.00 0.00 0.00 28.90 31.70 52.00 175.00 quote 12.00 -0.20 4.00 11.05 12.75 37.00
quote 31.20 -1.60 162.00 26.20 27.65 219.00 180.00 quote 13.40 0.20 6.00 13.35 14.30 37.00
quote 41.35 0.00 0.00 23.75 24.80 200.00 185.00 quote 15.80 0.35 7.00 15.15 16.45 52.00
quote 24.88 -4.06 2.00 20.95 22.10 54.00 190.00 quote 17.95 -0.10 6.00 18.00 18.70 53.00
192.28 Current price as of 8/12/2020 02:21:57 PM
quote 19.45 -2.85 2.00 17.75 19.45 151.00 195.00 quote 20.90 1.25 7.00 19.75 21.00 65.00
quote 18.73 -1.72 2.00 16.25 17.15 271.00 200.00 quote 23.60 2.10 9.00 22.55 23.70 177.00
quote 12.65 -2.67 2.00 11.95 13.15 407.00 210.00 quote 27.75 7.83 2.00 28.25 31.20 34.00
quote 10.00 0.00 13.00 9.05 9.90 239.00 220.00 quote 34.46 3.46 1.00 35.35 38.05 33.00
quote 7.00 -1.20 7.00 6.40 7.35 223.00 230.00 quote 32.00 0.00 1.00 42.60 45.20 18.00
quote 5.05 -1.05 4.00 4.60 5.40 59.00 240.00 quote 37.08 0.00 0.00 50.85 53.35 8.00
quote 4.20 -1.30 2.00 2.82 4.30 77.00 250.00 quote 0.00 0.00 0.00 58.20 62.15
quote 2.70 -0.50 1.00 0.90 3.00 362.00 260.00 quote 0.00 0.00 0.00 67.30 71.10
quote 2.50 0.00 2.00 0.79 2.60 21.00 270.00 quote 0.00 0.00 0.00 77.25 80.40
quote 3.35 0.00 0.00 0.84 2.26 12.00 280.00 quote 0.00 0.00 0.00 85.95 90.10
quote 1.41 0.00 0.00 0.00 3.30 3.00 290.00 quote 0.00 0.00 0.00 95.60 99.50
quote 0.70 -0.98 1.00 0.40 1.29 30.00 300.00 quote 0.00 0.00 0.00 105.00 109.25
quote 0.00 0.00 0.00 0.00 1.20 310.00 quote 0.00 0.00 0.00 115.10 119.05
quote 0.00 0.00 0.00 0.00 1.08 320.00 quote 0.00 0.00 0.00 125.00 128.95

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 115.70 0.00 0.00 146.00 150.50 70.00 45.00 quote 0.50 0.00 0.00 0.00 0.36 165.00
quote 69.87 0.00 0.00 143.85 147.85 7.00 47.50 quote 2.02 0.00 0.00 0.00 0.43 46.00
quote 156.75 0.00 0.00 141.10 145.60 7.00 50.00 quote 2.65 0.00 0.00 0.00 0.51 52.00
quote 63.26 0.00 0.00 136.35 140.60 4.00 55.00 quote 0.40 0.00 0.00 0.00 0.74 134.00
quote 140.05 0.00 0.00 131.45 135.45 44.00 60.00 quote 0.75 0.00 0.00 0.00 0.99 205.00
quote 85.49 0.00 0.00 126.40 130.45 8.00 65.00 quote 0.35 0.00 8.00 0.00 1.28 210.00
quote 118.86 0.00 0.00 121.60 125.55 20.00 70.00 quote 0.55 0.00 4.00 0.01 1.58 264.00
quote 115.15 0.00 0.00 116.85 120.70 34.00 75.00 quote 0.55 0.00 1.00 0.00 1.85 71.00
quote 101.80 0.00 0.00 111.70 115.85 32.00 80.00 quote 2.25 0.00 0.00 0.00 1.50 320.00
quote 42.07 0.00 0.00 109.40 113.35 55.00 82.50 quote 0.45 0.00 0.00 0.00 1.50 47.00
quote 103.22 0.00 0.00 106.95 111.05 37.00 85.00 quote 1.00 0.00 0.00 0.08 1.81 47.00
quote 70.30 0.00 0.00 104.50 108.50 56.00 87.50 quote 13.30 0.00 0.00 0.12 1.25 235.00
quote 120.00 0.00 0.00 102.25 106.20 102.00 90.00 quote 0.80 0.00 0.00 0.06 1.34 1,183
quote 47.10 0.00 0.00 99.75 103.70 62.00 92.50 quote 0.70 0.00 0.00 0.85 1.44 114.00
quote 107.50 0.00 0.00 97.45 101.35 6.00 95.00 quote 1.75 0.00 0.00 0.28 1.58 271.00
quote 109.50 0.00 0.00 95.10 99.00 21.00 97.50 quote 1.35 -1.25 1.00 0.55 1.73 324.00
quote 113.75 0.00 0.00 92.70 96.80 283.00 100.00 quote 1.10 0.00 0.00 0.72 1.89 858.00
quote 81.40 0.00 0.00 87.90 91.95 38.00 105.00 quote 1.45 0.00 40.00 0.58 2.10 456.00
quote 105.40 0.00 0.00 83.45 87.40 188.00 110.00 quote 2.71 0.00 0.00 0.75 2.69 782.00
quote 95.91 0.00 0.00 79.15 82.70 245.00 115.00 quote 3.71 0.00 0.00 1.61 3.10 460.00
quote 92.40 0.00 0.00 74.45 78.35 342.00 120.00 quote 3.30 0.30 53.00 0.77 3.50 540.00
quote 83.00 0.00 0.00 69.95 73.70 162.00 125.00 quote 3.66 1.22 20.00 1.28 4.00 624.00
quote 66.15 -9.85 2.00 66.25 69.60 189.00 130.00 quote 3.29 0.00 0.00 2.22 4.75 1,612
quote 69.12 0.00 0.00 61.70 65.40 151.00 135.00 quote 5.05 0.85 2.00 3.25 5.35 521.00
quote 60.40 -17.78 1.00 57.70 61.00 196.00 140.00 quote 6.00 1.15 5.00 5.55 6.05 356.00
quote 54.70 0.00 0.00 53.50 56.80 288.00 145.00 quote 6.76 3.83 31.00 6.65 7.00 310.00
quote 67.00 0.00 2.00 49.60 52.55 1,034 150.00 quote 7.80 2.25 4.00 7.75 8.30 619.00
quote 65.38 0.00 0.00 45.95 48.70 446.00 155.00 quote 5.96 0.00 0.00 8.75 9.60 103.00
quote 62.50 0.00 0.00 42.55 45.45 514.00 160.00 quote 9.55 -0.65 100.00 10.05 11.25 961.00
quote 55.00 0.00 0.00 38.95 41.60 950.00 165.00 quote 11.56 -0.49 3.00 11.85 12.45 323.00
quote 38.60 -0.16 1.00 35.90 38.20 502.00 170.00 quote 13.56 -0.49 7.00 13.50 14.00 200.00
quote 33.50 -6.30 3.00 32.60 35.15 814.00 175.00 quote 14.90 -0.15 2.00 15.35 15.85 164.00
quote 30.75 -2.62 3.00 30.00 31.45 990.00 180.00 quote 17.20 -0.15 402.00 17.10 17.80 281.00
quote 32.85 0.00 1.00 27.05 28.55 861.00 185.00 quote 18.95 0.00 2.00 19.45 19.95 82.00
quote 26.37 -14.47 1.00 24.45 25.95 986.00 190.00 quote 20.85 5.90 67.00 21.75 22.25 171.00
192.28 Current price as of 8/12/2020 02:21:57 PM
quote 24.00 -7.38 1.00 22.10 23.45 538.00 195.00 quote 24.35 8.40 13.00 23.80 24.75 114.00
quote 21.10 -1.30 14.00 20.40 21.00 667.00 200.00 quote 25.25 -0.65 2.00 26.40 27.40 78.00
quote 16.50 -2.40 14.00 15.80 16.70 765.00 210.00 quote 28.00 0.00 3.00 32.10 33.60 83.00
quote 13.80 -1.30 4.00 12.10 13.30 2,994 220.00 quote 37.85 7.05 1.00 38.70 39.90 123.00
quote 10.00 -0.80 6.00 9.30 10.45 1,567 230.00 quote 43.68 10.93 9.00 45.55 47.75 59.00
quote 9.52 0.72 1.00 7.05 8.40 314.00 240.00 quote 38.70 0.00 0.00 52.65 55.15 61.00
quote 6.29 -1.13 8.00 5.30 6.25 126.00 250.00 quote 61.10 14.60 1.00 60.75 63.55 4.00
quote 6.20 0.00 2.00 4.20 4.90 128.00 260.00 quote 0.00 0.00 0.00 69.20 72.35
quote 4.00 0.10 3.00 3.20 3.50 895.00 270.00 quote 0.00 0.00 0.00 78.05 80.95
quote 2.70 -0.20 22.00 2.20 2.78 489.00 280.00 quote 0.00 0.00 0.00 87.10 90.45
quote 2.60 0.00 0.00 1.37 2.86 21.00 290.00 quote 0.00 0.00 0.00 96.45 100.30
quote 2.58 0.00 0.00 0.96 2.15 51.00 300.00 quote 0.00 0.00 0.00 106.10 109.70
quote 1.22 -1.33 3.00 0.67 1.73 5.00 310.00 quote 0.00 0.00 0.00 115.60 119.50
quote 0.00 0.00 0.00 0.27 2.57 320.00 quote 0.00 0.00 0.00 125.30 129.20

February, 2021 Options

Hide
CALLS PUTS
Expires February 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 97.70 101.70 95.00 quote 0.00 0.00 0.00 0.00 1.85
quote 100.72 -9.18 1.00 93.35 97.05 5.00 100.00 quote 1.97 0.00 0.00 0.47 2.32 1.00
quote 0.00 0.00 0.00 89.15 92.40 105.00 quote 0.00 0.00 0.00 1.66 2.58
quote 0.00 0.00 0.00 84.25 87.95 110.00 quote 0.00 0.00 0.00 2.27 2.99
quote 0.00 0.00 0.00 80.00 83.30 115.00 quote 3.35 0.00 0.00 2.24 3.55 2.00
quote 0.00 0.00 0.00 75.85 79.00 120.00 quote 4.30 0.00 0.00 2.82 4.15 1.00
quote 0.00 0.00 0.00 71.50 74.70 125.00 quote 3.45 0.00 1.00 4.20 4.80 2.00
quote 0.00 0.00 0.00 67.30 70.45 130.00 quote 0.00 0.00 0.00 4.65 5.60
quote 0.00 0.00 0.00 63.15 66.20 135.00 quote 4.99 0.00 0.00 5.75 6.45 13.00
quote 64.90 0.00 0.00 59.25 61.85 1.00 140.00 quote 5.55 0.00 1.00 6.55 7.35 4.00
quote 0.00 0.00 0.00 55.00 58.15 145.00 quote 7.84 0.00 0.00 7.70 8.50 2.00
quote 67.02 0.00 0.00 52.00 54.15 1.00 150.00 quote 8.55 -0.55 26.00 9.10 9.85 76.00
quote 54.50 0.00 10.00 48.60 50.60 10.00 155.00 quote 10.15 -1.30 21.00 10.25 11.05 21.00
quote 57.10 0.00 0.00 44.45 46.45 1.00 160.00 quote 10.95 2.55 20.00 11.80 12.65 52.00
quote 0.00 0.00 0.00 41.45 43.65 165.00 quote 12.45 -0.64 19.00 13.30 14.35 24.00
quote 44.50 0.00 4.00 38.30 40.05 4.00 170.00 quote 16.35 0.00 0.00 15.10 16.30 7.00
quote 42.26 0.00 0.00 35.15 36.55 1.00 175.00 quote 16.90 4.65 1.00 16.75 18.25 99.00
quote 45.00 0.00 0.00 32.05 33.40 10.00 180.00 quote 18.00 0.00 0.00 18.75 20.05 21.00
quote 36.01 0.00 0.00 29.50 31.25 2.00 185.00 quote 17.25 0.00 0.00 20.95 22.55 14.00
quote 36.75 0.00 0.00 26.60 28.70 2.00 190.00 quote 19.75 0.00 0.00 23.25 24.75 207.00
192.28 Current price as of 8/12/2020 02:21:57 PM
quote 32.30 0.00 0.00 23.95 25.85 3.00 195.00 quote 21.80 0.00 0.00 25.80 27.25 9.00
quote 23.80 -2.30 10.00 22.30 23.15 17.00 200.00 quote 27.37 2.33 15.00 28.10 29.60 29.00
quote 21.00 -9.50 2.00 17.90 19.60 48.00 210.00 quote 26.00 0.00 0.00 34.20 35.90 20.00
quote 16.45 -1.00 7.00 14.50 15.80 36.00 220.00 quote 31.15 0.00 0.00 40.70 42.25 6.00
quote 17.45 0.00 3.00 11.40 12.20 523.00 230.00 quote 36.95 0.00 0.00 47.60 49.10 33.00
quote 14.60 0.00 2.00 8.60 9.65 17.00 240.00 quote 0.00 0.00 0.00 54.45 56.80
quote 7.88 -1.62 5.00 6.95 7.80 67.00 250.00 quote 53.60 0.00 0.00 62.90 64.80 1.00
quote 11.70 0.00 0.00 5.30 5.95 7.00 260.00 quote 65.70 0.00 0.00 70.60 73.05 33.00
quote 6.00 0.00 3.00 4.00 4.75 8.00 270.00 quote 0.00 0.00 0.00 79.25 81.70
quote 4.00 -0.70 1.00 3.10 3.50 3.00 280.00 quote 0.00 0.00 0.00 88.35 90.85
quote 2.85 -2.21 1.00 2.19 2.85 4.00 290.00 quote 0.00 0.00 0.00 97.15 100.00
quote 4.10 0.00 0.00 1.57 2.40 64.00 300.00 quote 0.00 0.00 0.00 106.75 109.95
quote 1.56 -0.44 15.00 1.18 1.90 116.00 310.00 quote 0.00 0.00 0.00 116.70 119.35
quote 1.45 0.00 1.00 0.25 2.86 1.00 320.00 quote 0.00 0.00 0.00 125.85 129.15

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 162.50 0.00 0.00 142.00 146.80 2.00 50.00 quote 1.00 0.06 2.00 0.00 1.58 57.00
quote 0.00 0.00 0.00 137.50 141.80 55.00 quote 3.02 0.00 0.00 0.05 4.90 1.00
quote 55.05 0.00 0.00 133.00 137.20 4.00 60.00 quote 3.20 0.00 0.00 0.00 2.00 6.00
quote 85.50 0.00 0.00 128.50 132.60 9.00 65.00 quote 6.40 0.00 0.00 0.05 4.90 12.00
quote 46.06 0.00 0.00 123.50 128.00 5.00 70.00 quote 2.40 0.00 0.00 0.50 5.00 189.00
quote 113.00 0.00 0.00 119.50 123.60 1.00 75.00 quote 15.50 0.00 0.00 1.00 5.50 97.00
quote 108.00 0.00 0.00 115.00 119.20 3.00 80.00 quote 3.32 0.00 0.00 1.50 6.00 17.00
quote 127.00 0.00 0.00 110.50 114.80 62.00 85.00 quote 22.62 0.00 0.00 2.05 6.50 2.00
quote 129.30 0.00 0.00 106.50 110.60 44.00 90.00 quote 4.35 0.00 0.00 3.00 7.40 19.00
quote 113.70 0.00 0.00 102.00 106.40 3.00 95.00 quote 7.85 0.00 0.00 3.55 8.00 96.00
quote 0.00 0.00 0.00 100.00 104.40 97.50 quote 4.88 0.00 0.00 4.05 8.50 154.00
quote 118.00 0.00 0.00 98.00 102.20 59.00 100.00 quote 6.30 0.60 1.00 5.00 8.35 125.00
quote 82.82 0.00 0.00 94.00 98.20 13.00 105.00 quote 8.20 0.00 0.00 5.15 8.50 72.00
quote 97.50 0.00 1.00 90.50 94.00 55.00 110.00 quote 8.00 0.00 0.00 6.15 10.50 131.00
quote 103.00 0.00 0.00 86.00 90.00 30.00 115.00 quote 10.34 0.00 0.00 7.00 11.00 89.00
quote 91.57 0.00 1.00 82.15 86.00 81.00 120.00 quote 10.70 0.00 0.00 8.55 13.00 11.00
quote 86.00 0.00 2.00 79.00 82.80 23.00 125.00 quote 10.50 0.00 0.00 9.70 14.00 147.00
quote 85.00 0.00 0.00 75.50 79.00 50.00 130.00 quote 12.84 1.91 159.00 11.15 15.50 214.00
quote 79.50 3.00 1.00 71.50 75.80 136.00 135.00 quote 14.03 0.00 0.00 12.55 17.00 70.00
quote 71.15 -15.25 1.00 68.00 72.20 173.00 140.00 quote 17.00 3.78 27.00 13.65 17.25 119.00
quote 76.50 0.00 0.00 64.50 69.00 59.00 145.00 quote 20.39 0.00 0.00 15.50 19.30 191.00
quote 78.60 0.00 3.00 61.15 65.50 96.00 150.00 quote 17.00 0.00 0.00 17.00 20.55 616.00
quote 46.59 0.00 0.00 59.00 62.60 50.00 155.00 quote 19.00 0.00 0.00 19.20 23.45 7.00
quote 58.00 -2.69 1.00 56.05 60.00 102.00 160.00 quote 23.29 3.11 37.00 21.00 25.00 61.00
quote 65.81 0.00 0.00 52.55 56.50 55.00 165.00 quote 22.25 0.00 0.00 23.20 27.45 16.00
quote 66.30 0.00 0.00 49.55 53.85 1,958 170.00 quote 26.65 0.00 2.00 25.00 28.35 32.00
quote 50.00 -9.76 10.00 47.00 50.95 159.00 175.00 quote 24.20 0.00 0.00 27.45 31.50 124.00
quote 52.50 0.00 0.00 44.45 48.40 73.00 180.00 quote 25.76 0.00 0.00 29.65 33.50 282.00
quote 48.75 0.00 7.00 41.60 45.75 158.00 185.00 quote 34.80 0.00 0.00 32.10 36.00 79.00
quote 42.04 -5.06 2.00 40.00 43.50 56.00 190.00 quote 33.22 0.00 0.00 34.55 38.35 71.00
192.28 Current price as of 8/12/2020 02:21:57 PM
quote 39.97 -0.73 2.00 37.15 41.00 201.00 195.00 quote 32.14 0.00 0.00 37.20 41.00 11.00
quote 37.00 0.00 2.00 35.35 37.00 2,279 200.00 quote 38.40 0.00 17.00 40.00 43.45 66.00
quote 30.80 -12.15 21.00 30.70 34.50 29.00 210.00 quote 37.60 0.00 0.00 45.55 49.00 1,501
quote 30.00 -2.00 13.00 26.65 30.85 639.00 220.00 quote 0.00 0.00 0.00 51.65 55.50
quote 27.55 0.00 3.00 23.35 27.50 2,085 230.00 quote 59.00 0.00 0.00 58.70 62.50 102.00
quote 23.00 0.40 6.00 20.30 24.00 26.00 240.00 quote 0.00 0.00 0.00 65.50 68.50
quote 21.95 0.00 4.00 18.00 21.50 204.00 250.00 quote 66.86 0.00 0.00 72.70 77.00 114.00
quote 19.00 0.00 4.00 15.50 19.00 81.00 260.00 quote 0.00 0.00 0.00 80.30 84.50
quote 20.69 0.00 0.00 13.05 17.00 4.00 270.00 quote 0.00 0.00 0.00 88.10 92.00
quote 17.50 0.00 0.00 11.00 15.00 31.00 280.00 quote 0.00 0.00 0.00 96.10 100.00
quote 14.10 0.00 0.00 9.00 13.00 6.00 290.00 quote 0.00 0.00 0.00 104.30 108.05
quote 10.90 0.00 1.00 7.50 11.50 11.00 300.00 quote 0.00 0.00 0.00 112.90 117.00
quote 8.50 -1.50 1.00 6.75 8.75 9.00 310.00 quote 0.00 0.00 0.00 121.50 125.50
quote 6.74 -1.01 5.00 6.00 7.65 5.00 320.00 quote 0.00 0.00 0.00 130.55 134.50
Link to MarketWatch's Slice.