Bulletin
Investor Alert

Amazon.com Inc.

NAS: AMZN

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 10, 2020, 7:59 p.m.

/zigman2/quotes/210331248/composite

$

3,204.47

Change

+4.47 +0.14%

Volume

Volume 136,445

Quotes are delayed by 20 min

/zigman2/quotes/210331248/composite

Previous close

$ 3,182.63

$ 3,200.00

Change

+17.37 +0.55%

Day low

Day high

$3,136

$3,215

Open

52 week low

52 week high

$1,626

$3,215

Open

OPTION CHAIN FOR AMAZON.COM INC.

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 2,244 0.00 0.00 2,333 2,351 1.00 860.00 quote 0.07 0.00 0.00 0.00 0.08 288.00
quote 1,552 0.00 0.00 2,313 2,331 1.00 880.00 quote 0.07 0.00 0.00 0.00 0.05 18.00
quote 0.00 0.00 0.00 2,293 2,311 900.00 quote 0.02 0.00 0.00 0.00 0.05 324.00
quote 1,819 0.00 0.00 2,273 2,291 920.00 quote 0.39 0.00 0.00 0.00 0.05 15.00
quote 1,046 0.00 0.00 2,253 2,271 4.00 940.00 quote 0.05 0.00 0.00 0.00 0.05 18.00
quote 1,018 0.00 0.00 2,233 2,251 4.00 960.00 quote 0.05 0.00 0.00 0.00 0.05 17.00
quote 2,040 0.00 0.00 2,213 2,231 2.00 980.00 quote 0.07 0.00 0.00 0.00 0.01 20.00
quote 1,473 0.00 0.00 2,193 2,211 1.00 1,000 quote 0.03 0.00 0.00 0.00 0.03 371.00
quote 2,186 0.00 1.00 2,173 2,191 4.00 1,020 quote 0.35 0.00 0.00 0.00 0.02 151.00
quote 1,806 0.00 0.00 2,153 2,171 13.00 1,040 quote 0.15 0.00 0.00 0.00 0.20 138.00
quote 0.00 0.00 0.00 2,133 2,151 1,060 quote 0.35 0.00 0.00 0.00 1.31 70.00
quote 0.00 0.00 0.00 2,113 2,131 1,080 quote 0.15 0.00 0.00 0.00 1.78 88.00
quote 862.90 0.00 0.00 2,093 2,111 1.00 1,100 quote 0.05 0.00 21.00 0.00 0.06 296.00
quote 1,275 0.00 0.00 2,073 2,091 1.00 1,120 quote 0.15 0.00 0.00 0.00 1.75 58.00
quote 713.20 0.00 0.00 2,053 2,071 1.00 1,140 quote 0.05 0.00 0.00 0.00 0.05 95.00
quote 1,012 0.00 0.00 2,033 2,051 1,160 quote 0.03 0.00 4.00 0.00 0.04 65.00
quote 1,257 0.00 0.00 2,013 2,031 2.00 1,180 quote 0.06 0.00 0.00 0.00 0.05 94.00
quote 1,837 0.00 0.00 1,993 2,011 3.00 1,200 quote 0.01 0.00 0.00 0.00 0.03 317.00
quote 0.00 0.00 0.00 1,973 1,991 1,220 quote 3.38 0.00 0.00 0.00 0.03 77.00
quote 1,882 0.00 0.00 1,953 1,971 2.00 1,240 quote 6.20 0.00 0.00 0.00 1.91 37.00
quote 1,484 0.00 0.00 1,933 1,951 1,260 quote 0.50 0.00 0.00 0.00 1.69 81.00
quote 0.00 0.00 0.00 1,923 1,941 1,270 quote 0.00 0.00 0.00 0.00 1.64
quote 1,731 0.00 0.00 1,913 1,931 2.00 1,280 quote 0.05 0.00 0.00 0.00 0.05 22.00
quote 1,726 0.00 0.00 1,903 1,921 1,290 quote 0.00 0.00 0.00 0.00 1.54
quote 1,450 0.00 0.00 1,893 1,912 23.00 1,300 quote 0.07 0.00 1.00 0.00 0.07 472.00
quote 0.00 0.00 0.00 1,883 1,901 1,310 quote 0.00 0.00 0.00 0.00 1.56
quote 1,284 0.00 0.00 1,873 1,891 2.00 1,320 quote 0.65 0.00 0.00 0.00 0.05 34.00
quote 1,780 0.00 0.00 1,863 1,881 1,330 quote 0.20 0.00 0.00 0.00 0.05 2.00
quote 1,558 0.00 0.00 1,853 1,871 1,340 quote 0.04 0.00 0.00 0.00 0.05 51.00
quote 1,494 0.00 0.00 1,843 1,861 3.00 1,350 quote 0.02 0.00 0.00 0.00 0.05 2.00
quote 1,678 0.00 0.00 1,833 1,851 8.00 1,360 quote 0.05 0.00 0.00 0.00 0.05 64.00
quote 0.00 0.00 0.00 1,823 1,841 1,370 quote 0.00 0.00 0.00 0.00 0.05
quote 1,427 0.00 0.00 1,814 1,832 23.00 1,380 quote 0.05 0.00 0.00 0.00 0.05 215.00
quote 1,455 0.00 0.00 1,803 1,820 4.00 1,390 quote 0.02 0.00 0.00 0.00 0.05 6.00
quote 1,344 0.00 0.00 1,793 1,811 25.00 1,400 quote 0.01 0.00 52.00 0.00 0.05 517.00
quote 0.00 0.00 0.00 1,783 1,801 1,410 quote 0.00 0.00 0.00 0.00 0.05
quote 1,387 0.00 0.00 1,773 1,791 1.00 1,420 quote 0.94 0.00 0.00 0.00 1.76 42.00
quote 0.00 0.00 0.00 1,763 1,781 1,430 quote 0.34 0.00 0.00 0.00 1.81 1.00
quote 466.75 0.00 0.00 1,753 1,771 12.00 1,440 quote 0.59 0.00 0.00 0.00 1.41 145.00
quote 0.00 0.00 0.00 1,744 1,761 1,450 quote 0.06 0.00 0.00 0.00 0.09 40.00
quote 1,685 0.00 0.00 1,734 1,748 5.00 1,460 quote 0.05 0.00 0.00 0.00 0.10 209.00
quote 1,053 0.00 0.00 1,724 1,738 1,470 quote 0.00 0.00 0.00 0.00 1.85
quote 1,377 0.00 0.00 1,714 1,728 2.00 1,480 quote 1.85 0.00 0.00 0.00 1.41 53.00
quote 0.00 0.00 0.00 1,704 1,718 1,490 quote 1.41 0.00 0.00 0.00 1.72 73.00
quote 942.00 0.00 0.00 1,694 1,711 5.00 1,500 quote 0.02 0.00 1.00 0.01 0.05 1,658
quote 0.00 0.00 0.00 1,683 1,698 1,510 quote 0.05 0.00 0.00 0.00 0.20 6.00
quote 1,061 0.00 0.00 1,674 1,688 1.00 1,520 quote 1.64 0.00 0.00 0.00 1.76 134.00
quote 977.65 0.00 0.00 1,664 1,678 7.00 1,530 quote 0.00 0.00 0.00 0.00 1.96
quote 350.88 0.00 0.00 1,654 1,668 2.00 1,540 quote 0.07 0.00 2.00 0.00 0.10 137.00
quote 0.00 0.00 0.00 1,643 1,660 1,550 quote 0.09 0.00 1.00 0.00 0.05 25.00
quote 509.52 0.00 0.00 1,633 1,651 14.00 1,560 quote 0.35 0.00 0.00 0.00 1.74 276.00
quote 0.00 0.00 0.00 1,623 1,641 1,570 quote 2.30 0.00 0.00 0.00 1.80 2.00
quote 340.41 0.00 0.00 1,614 1,631 10.00 1,580 quote 1.28 0.00 0.00 0.00 1.97 70.00
quote 0.00 0.00 0.00 1,604 1,618 1,590 quote 0.05 0.00 0.00 0.00 0.05 11.00
quote 1,277 0.00 0.00 1,594 1,611 22.00 1,600 quote 0.05 0.00 16.00 0.00 0.08 988.00
quote 1,340 0.00 0.00 1,584 1,598 2.00 1,610 quote 0.01 0.00 0.00 0.00 1.73 15.00
quote 983.10 0.00 0.00 1,573 1,591 1.00 1,620 quote 0.50 0.00 0.00 0.00 1.41 33.00
quote 1,312 0.00 0.00 1,564 1,578 3.00 1,630 quote 1.07 0.00 0.00 0.00 1.95 1.00
quote 967.27 0.00 0.00 1,553 1,571 8.00 1,640 quote 0.20 0.00 0.00 0.00 1.00 125.00
quote 880.05 0.00 0.00 1,543 1,561 2.00 1,650 quote 0.07 0.00 18.00 0.00 0.05 37.00
quote 650.74 0.00 0.00 1,538 1,556 30.00 1,655 quote 0.55 0.00 0.00 0.00 1.80 124.00
quote 1,263 0.00 0.00 1,534 1,548 10.00 1,660 quote 0.05 0.00 0.00 0.00 0.05 98.00
quote 688.67 0.00 0.00 1,528 1,546 9.00 1,665 quote 0.64 0.00 0.00 0.00 1.58 13.00
quote 880.15 0.00 0.00 1,524 1,538 20.00 1,670 quote 2.17 0.00 0.00 0.00 1.61 28.00
quote 1,001 0.00 0.00 1,519 1,533 34.00 1,675 quote 0.14 0.00 0.00 0.00 0.05 55.00
quote 1,334 0.00 0.00 1,513 1,531 2.00 1,680 quote 1.10 0.00 0.00 0.00 1.73 65.00
quote 842.45 0.00 0.00 1,508 1,526 3.00 1,685 quote 0.82 0.00 0.00 0.00 1.75 34.00
quote 349.46 0.00 0.00 1,504 1,518 12.00 1,690 quote 0.42 0.00 2.00 0.00 1.67 162.00
quote 1,325 0.00 0.00 1,498 1,516 12.00 1,695 quote 0.80 0.00 0.00 0.00 1.64 78.00
quote 1,347 0.00 0.00 1,494 1,511 778.00 1,700 quote 0.01 0.00 19.00 0.01 0.05 530.00
quote 1,368 0.00 0.00 1,489 1,503 7.00 1,705 quote 0.05 0.00 0.00 0.00 0.05 21.00
quote 1,310 0.00 0.00 1,484 1,501 33.00 1,710 quote 0.05 0.00 0.00 0.00 0.10 107.00
quote 815.05 0.00 0.00 1,479 1,493 41.00 1,715 quote 0.05 0.00 0.00 0.00 0.16 42.00
quote 697.58 0.00 0.00 1,473 1,491 19.00 1,720 quote 0.05 0.00 0.00 0.00 0.16 83.00
quote 1,103 0.00 0.00 1,469 1,483 6.00 1,725 quote 0.10 0.00 3.00 0.00 0.16 82.00
quote 997.62 0.00 0.00 1,463 1,481 8.00 1,730 quote 0.10 0.00 3.00 0.00 0.16 45.00
quote 1,189 0.00 0.00 1,458 1,476 14.00 1,735 quote 0.10 0.00 3.00 0.00 0.16 43.00
quote 839.20 0.00 0.00 1,454 1,468 30.00 1,740 quote 0.10 0.00 3.00 0.00 0.16 80.00
quote 919.35 0.00 0.00 1,449 1,466 16.00 1,745 quote 0.10 0.00 3.00 0.00 0.16 119.00
quote 1,437 0.00 2.00 1,444 1,461 37.00 1,750 quote 0.04 0.00 105.00 0.01 0.10 406.00
quote 1,425 0.00 2.00 1,439 1,453 13.00 1,755 quote 0.62 0.00 0.00 0.00 1.89 28.00
quote 1,429 0.00 1.00 1,433 1,451 73.00 1,760 quote 0.01 0.00 30.00 0.00 0.72 54.00
quote 1,000 0.00 0.00 1,428 1,446 8.00 1,765 quote 2.00 0.00 0.00 0.00 2.18 36.00
quote 1,006 0.00 0.00 1,423 1,441 35.00 1,770 quote 1.24 0.00 0.00 0.00 2.19 53.00
quote 755.55 0.00 0.00 1,418 1,436 26.00 1,775 quote 2.40 0.00 0.00 0.00 1.43 108.00
quote 1,265 0.00 0.00 1,414 1,428 27.00 1,780 quote 0.49 0.00 0.00 0.00 2.20 51.00
quote 745.65 0.00 0.00 1,409 1,423 19.00 1,785 quote 5.65 0.00 0.00 0.00 2.20 79.00
quote 1,405 0.00 1.00 1,404 1,418 23.00 1,790 quote 0.25 0.00 0.00 0.00 2.20 68.00
quote 1,301 0.00 0.00 1,398 1,416 24.00 1,795 quote 1.05 0.00 0.00 0.00 1.43 40.00
quote 1,352 0.00 1.00 1,394 1,411 469.00 1,800 quote 0.12 0.00 100.00 0.02 0.10 359.00
quote 725.90 0.00 0.00 1,389 1,403 24.00 1,805 quote 0.38 0.00 0.00 0.00 1.44 39.00
quote 932.75 0.00 0.00 1,383 1,401 34.00 1,810 quote 0.87 0.00 0.00 0.00 1.44 123.00
quote 776.85 0.00 0.00 1,378 1,396 31.00 1,815 quote 6.95 0.00 0.00 0.00 2.24 46.00
quote 761.11 0.00 0.00 1,374 1,388 24.00 1,820 quote 0.23 0.00 0.00 0.00 2.24 88.00
quote 1,352 0.00 1.00 1,368 1,386 19.00 1,825 quote 1.23 0.00 0.00 0.00 1.44 96.00
quote 861.10 0.00 0.00 1,363 1,381 36.00 1,830 quote 0.86 0.00 0.00 0.03 1.63 274.00
quote 600.00 0.00 0.00 1,358 1,376 18.00 1,835 quote 6.95 0.00 0.00 0.00 3.65 201.00
quote 637.07 0.00 0.00 1,353 1,371 125.00 1,840 quote 0.44 0.00 0.00 0.00 3.65 68.00
quote 766.62 0.00 0.00 1,349 1,363 12.00 1,845 quote 0.76 0.00 0.00 0.00 1.45 50.00
quote 1,333 0.00 2.00 1,344 1,361 37.00 1,850 quote 0.14 0.00 151.00 0.02 0.12 224.00
quote 1,313 0.00 1.00 1,339 1,353 30.00 1,855 quote 0.98 0.00 0.00 0.00 1.45 24.00
quote 1,080 0.00 0.00 1,334 1,348 60.00 1,860 quote 0.33 0.00 0.00 0.00 1.45 212.00
quote 1,320 0.00 1.00 1,328 1,346 45.00 1,865 quote 0.35 0.00 0.00 0.00 10.00 44.00
quote 820.08 0.00 0.00 1,323 1,341 138.00 1,870 quote 0.80 0.00 0.00 0.00 1.46 39.00
quote 1,329 0.00 2.00 1,319 1,333 46.00 1,875 quote 0.73 0.00 0.00 0.00 1.46 193.00
quote 1,306 0.00 1.00 1,314 1,328 44.00 1,880 quote 0.30 0.00 0.00 0.00 1.46 98.00
quote 862.84 0.00 0.00 1,309 1,323 22.00 1,885 quote 1.47 0.00 0.00 0.00 1.46 37.00
quote 625.11 0.00 0.00 1,303 1,321 35.00 1,890 quote 0.25 0.00 0.00 0.00 1.46 105.00
quote 745.71 0.00 0.00 1,298 1,316 25.00 1,895 quote 0.07 0.00 3.00 0.00 1.47 42.00
quote 1,300 0.00 5.00 1,293 1,311 1,374 1,900 quote 0.07 0.00 234.00 0.02 0.12 1,037
quote 515.35 0.00 0.00 1,289 1,306 23.00 1,905 quote 0.25 0.00 0.00 0.00 1.47 52.00
quote 1,013 0.00 0.00 1,284 1,301 22.00 1,910 quote 0.63 0.00 0.00 0.00 1.47 115.00
quote 1,239 0.00 0.00 1,279 1,293 26.00 1,915 quote 0.14 0.00 3.00 0.00 1.48 67.00
quote 1,205 0.00 0.00 1,274 1,291 80.00 1,920 quote 0.43 0.00 0.00 0.00 1.48 202.00
quote 800.11 0.00 0.00 1,268 1,286 59.00 1,925 quote 0.35 0.00 0.00 0.00 1.48 42.00
quote 795.10 0.00 0.00 1,263 1,281 49.00 1,930 quote 0.40 0.00 0.00 0.00 1.48 201.00
quote 467.50 0.00 0.00 1,259 1,276 29.00 1,935 quote 4.30 0.00 0.00 0.00 1.49 37.00
quote 1,246 0.00 4.00 1,254 1,271 45.00 1,940 quote 0.71 0.00 0.00 0.00 0.71 34.00
quote 526.25 0.00 0.00 1,249 1,266 24.00 1,945 quote 9.57 0.00 0.00 0.00 1.49 30.00
quote 1,236 0.00 0.00 1,243 1,261 132.00 1,950 quote 0.01 0.00 31.00 0.00 0.69 218.00
quote 852.55 0.00 0.00 1,239 1,256 27.00 1,955 quote 11.19 0.00 0.00 0.00 1.50 21.00
quote 732.77 0.00 0.00 1,233 1,251 159.00 1,960 quote 0.77 0.00 0.00 0.00 4.65 49.00
quote 1,118 0.00 0.00 1,228 1,246 26.00 1,965 quote 1.98 0.00 0.00 0.00 4.65 25.00
quote 1,058 0.00 0.00 1,223 1,241 116.00 1,970 quote 0.20 0.00 0.00 0.00 5.40 48.00
quote 831.85 0.00 0.00 1,218 1,236 53.00 1,975 quote 0.25 0.00 0.00 0.00 3.65 50.00
quote 1,044 0.00 0.00 1,213 1,231 136.00 1,980 quote 0.02 0.00 20.00 0.02 0.83 181.00
quote 776.02 0.00 0.00 1,208 1,226 24.00 1,985 quote 0.43 0.00 1.00 0.00 3.65 39.00
quote 1,061 0.00 0.00 1,203 1,221 22.00 1,990 quote 0.56 0.00 0.00 0.00 10.00 94.00
quote 742.60 0.00 0.00 1,198 1,216 18.00 1,995 quote 0.50 0.00 0.00 0.00 3.15 52.00
quote 1,207 0.00 11.00 1,194 1,212 1,749 2,000 quote 0.12 0.00 120.00 0.02 0.28 1,019
quote 469.15 0.00 0.00 1,188 1,206 60.00 2,005 quote 0.44 0.00 0.00 0.00 3.15 80.00
quote 871.00 0.00 0.00 1,183 1,201 31.00 2,010 quote 0.45 0.00 0.00 0.00 1.05 114.00
quote 928.10 0.00 0.00 1,179 1,196 39.00 2,015 quote 0.49 0.00 3.00 0.00 1.55 43.00
quote 1,172 0.00 3.00 1,174 1,189 48.00 2,020 quote 2.02 0.00 1.00 0.00 1.55 101.00
quote 750.68 0.00 0.00 1,169 1,184 39.00 2,025 quote 1.50 0.00 0.00 0.00 1.56 32.00
quote 1,036 0.00 0.00 1,164 1,179 46.00 2,030 quote 0.42 0.00 0.00 0.00 1.56 128.00
quote 1,002 0.00 0.00 1,159 1,174 22.00 2,035 quote 0.90 0.00 0.00 0.00 1.57 37.00
quote 1,167 0.00 10.00 1,154 1,172 42.00 2,040 quote 0.51 0.00 0.00 0.00 3.70 47.00
quote 396.55 0.00 0.00 1,148 1,166 32.00 2,045 quote 2.85 0.00 0.00 0.00 1.58 52.00
quote 990.66 0.00 0.00 1,143 1,161 76.00 2,050 quote 0.01 0.00 6.00 0.00 3.70 354.00
quote 685.85 0.00 0.00 1,139 1,157 30.00 2,055 quote 0.25 0.00 1.00 0.00 0.40 61.00
quote 972.00 0.00 0.00 1,134 1,151 36.00 2,060 quote 0.25 0.00 2.00 0.00 0.39 88.00
quote 618.60 0.00 0.00 1,129 1,144 7.00 2,065 quote 0.26 0.00 1.00 0.00 1.60 59.00
quote 907.46 0.00 0.00 1,124 1,139 38.00 2,070 quote 2.49 0.00 0.00 0.00 1.61 54.00
quote 613.59 0.00 0.00 1,118 1,136 15.00 2,075 quote 0.12 0.00 14.00 0.05 0.34 100.00
quote 974.90 0.00 0.00 1,114 1,129 59.00 2,080 quote 0.49 0.00 0.00 0.00 1.62 143.00
quote 584.20 0.00 0.00 1,109 1,124 20.00 2,085 quote 3.20 0.00 0.00 0.00 1.63 58.00
quote 1,092 0.00 0.00 1,104 1,119 39.00 2,090 quote 0.60 0.00 0.00 0.00 2.48 36.00
quote 491.65 0.00 0.00 1,098 1,116 17.00 2,095 quote 0.63 0.00 0.00 0.00 1.64 42.00
quote 1,073 0.00 1.00 1,093 1,111 1,137 2,100 quote 0.13 0.00 52.00 0.03 0.85 423.00
quote 578.55 0.00 0.00 1,089 1,104 17.00 2,105 quote 2.80 0.00 0.00 0.00 2.49 68.00
quote 915.00 0.00 0.00 1,084 1,099 24.00 2,110 quote 0.69 0.00 0.00 0.00 2.50 49.00
quote 539.35 0.00 0.00 1,078 1,096 12.00 2,115 quote 0.40 0.00 0.00 0.00 1.67 53.00
quote 1,008 0.00 0.00 1,074 1,089 45.00 2,120 quote 0.61 0.00 3.00 0.00 2.50 70.00
quote 922.00 0.00 0.00 1,069 1,084 24.00 2,125 quote 0.27 0.00 0.00 0.00 2.51 69.00
quote 527.00 0.00 0.00 1,063 1,081 34.00 2,130 quote 0.01 0.00 0.00 0.00 2.51 74.00
quote 452.65 0.00 0.00 1,058 1,077 26.00 2,135 quote 1.24 0.00 0.00 0.00 2.51 62.00
quote 979.34 0.00 0.00 1,054 1,069 32.00 2,140 quote 0.35 0.00 0.00 0.00 1.71 95.00
quote 905.20 0.00 0.00 1,049 1,066 39.00 2,145 quote 0.60 0.00 0.00 0.00 1.72 70.00
quote 1,050 0.00 2.00 1,044 1,061 126.00 2,150 quote 0.33 0.00 12.00 0.00 0.65 160.00
quote 528.15 0.00 0.00 1,039 1,054 31.00 2,155 quote 0.63 0.00 1.00 0.00 2.53 64.00
quote 943.50 0.00 0.00 1,034 1,052 42.00 2,160 quote 0.81 0.00 0.00 0.00 1.75 100.00
quote 523.77 0.00 0.00 1,028 1,046 21.00 2,165 quote 4.10 0.00 0.00 0.00 10.00 34.00
quote 1,009 0.00 1.00 1,023 1,041 33.00 2,170 quote 0.38 0.00 0.00 0.01 2.55 51.00
quote 671.22 0.00 0.00 1,018 1,036 41.00 2,175 quote 0.50 0.00 2.00 0.00 2.55 97.00
quote 932.60 0.00 0.00 1,014 1,029 133.00 2,180 quote 0.90 0.00 0.00 0.00 2.56 118.00
quote 465.37 0.00 0.00 1,008 1,026 18.00 2,185 quote 0.82 0.00 0.00 0.00 2.56 63.00
quote 547.80 0.00 0.00 1,004 1,019 35.00 2,190 quote 0.77 0.00 8.00 0.00 1.80 76.00
quote 530.80 0.00 0.00 998.85 1,014 99.00 2,195 quote 0.63 0.00 0.00 0.00 1.13 50.00
quote 999.00 0.00 2.00 994.10 1,012 1,513 2,200 quote 0.25 0.00 67.00 0.00 0.49 898.00
quote 637.33 0.00 0.00 988.45 1,005 4.00 2,205 quote 0.35 0.00 8.00 0.01 0.70 79.00
quote 805.07 0.00 0.00 983.95 1,001 16.00 2,210 quote 0.10 0.00 198.00 0.05 1.01 154.00
quote 523.20 0.00 0.00 978.95 994.05 18.00 2,215 quote 0.50 0.00 21.00 0.00 1.17 77.00
quote 800.29 0.00 0.00 973.95 989.05 153.00 2,220 quote 0.50 0.00 2.00 0.00 2.60 142.00
quote 776.00 0.00 0.00 968.00 986.00 26.00 2,225 quote 0.50 0.00 2.00 0.00 3.95 73.00
quote 886.47 0.00 0.00 963.90 979.10 50.00 2,230 quote 0.87 0.00 0.00 0.05 0.50 216.00
quote 602.90 0.00 0.00 958.60 976.35 24.00 2,235 quote 0.85 0.00 1.00 0.00 10.00 175.00
quote 779.00 0.00 0.00 953.90 969.10 18.00 2,240 quote 0.87 0.00 2.00 0.00 1.23 127.00
quote 760.43 0.00 0.00 948.90 964.15 92.00 2,245 quote 0.75 0.00 4.00 0.00 2.99 172.00
quote 958.35 0.00 3.00 943.30 961.20 223.00 2,250 quote 0.40 0.00 16.00 0.20 0.45 641.00
quote 769.45 0.00 0.00 933.95 949.20 29.00 2,260 quote 1.49 0.00 0.00 0.00 0.65 1,019
quote 622.50 0.00 0.00 923.70 941.50 121.00 2,270 quote 0.49 0.00 1.00 0.00 1.80 195.00
quote 904.72 0.00 10.00 913.70 931.45 154.00 2,280 quote 0.62 0.00 2.00 0.01 10.00 334.00
quote 612.20 0.00 0.00 903.50 921.00 20.00 2,290 quote 0.67 0.00 3.00 0.10 1.85 235.00
quote 901.90 0.00 37.00 893.50 911.35 1,143 2,300 quote 0.51 0.00 146.00 0.47 0.65 1,246
quote 739.51 0.00 0.00 883.35 901.40 79.00 2,310 quote 0.40 0.00 9.00 0.50 1.50 116.00
quote 717.27 0.00 0.00 874.05 889.40 76.00 2,320 quote 1.00 0.00 18.00 0.00 1.42 200.00
quote 720.25 0.00 0.00 864.10 880.80 57.00 2,330 quote 0.92 0.00 3.00 0.00 1.45 253.00
quote 764.95 0.00 0.00 854.10 869.50 84.00 2,340 quote 1.06 0.00 1.00 0.11 0.94 297.00
quote 702.35 0.00 0.00 843.85 861.90 656.00 2,350 quote 0.46 0.00 176.00 0.30 1.37 558.00
quote 668.15 0.00 0.00 833.50 851.45 117.00 2,360 quote 0.69 0.00 166.00 0.02 10.00 229.00
quote 671.73 0.00 0.00 824.50 841.50 73.00 2,370 quote 1.01 0.00 3.00 0.00 1.64 273.00
quote 668.60 0.00 0.00 814.50 831.45 159.00 2,380 quote 0.65 0.00 157.00 0.00 1.57 340.00
quote 732.27 0.00 0.00 803.75 821.50 107.00 2,390 quote 0.95 0.00 4.00 0.01 10.00 273.00
quote 801.67 0.00 17.00 793.75 811.50 1,560 2,400 quote 0.59 0.00 102.00 0.50 0.70 1,528
quote 772.12 0.00 1.00 784.15 799.35 89.00 2,410 quote 0.53 0.00 36.00 0.00 0.70 225.00
quote 760.79 0.00 1.00 774.35 791.50 643.00 2,420 quote 0.64 0.00 19.00 0.26 1.67 229.00
quote 750.62 0.00 1.00 764.60 780.15 359.00 2,430 quote 0.69 0.00 4.00 0.00 1.70 159.00
quote 761.82 0.00 17.00 754.85 769.85 351.00 2,440 quote 1.91 0.00 0.00 0.00 10.00 197.00
quote 700.00 0.00 10.00 744.65 761.50 349.00 2,450 quote 0.92 0.00 93.00 0.45 0.98 418.00
quote 718.00 0.00 1.00 734.45 751.50 197.00 2,460 quote 0.90 0.00 20.00 0.18 1.42 224.00
quote 712.28 0.00 2.00 724.45 741.50 131.00 2,470 quote 1.30 0.00 7.00 0.00 1.25 155.00
quote 705.82 0.00 2.00 713.80 731.15 113.00 2,480 quote 0.50 0.00 49.00 0.37 1.82 346.00
quote 710.45 0.00 6.00 705.05 722.00 123.00 2,490 quote 0.80 0.00 21.00 0.44 2.35 413.00
quote 704.28 0.00 13.00 694.85 712.45 2,538 2,500 quote 1.00 0.00 284.00 0.60 1.05 2,223
quote 691.53 0.00 1.00 684.25 702.00 3,389 2,510 quote 0.98 0.00 16.00 0.01 1.44 3,366
quote 662.78 0.00 1.00 674.80 691.25 201.00 2,520 quote 0.94 0.00 13.00 0.55 1.49 246.00
quote 644.84 0.00 1.00 664.00 682.00 177.00 2,530 quote 0.99 0.00 19.00 0.01 1.65 317.00
quote 491.75 0.00 0.00 654.00 672.00 241.00 2,540 quote 1.15 0.00 30.00 1.00 1.57 251.00
quote 642.51 0.00 7.00 644.95 662.00 945.00 2,550 quote 1.00 0.00 129.00 1.00 1.60 1,007
quote 646.63 0.00 1.00 634.75 650.20 347.00 2,560 quote 1.60 0.00 41.00 0.66 2.05 264.00
quote 618.40 0.00 1.00 625.20 642.00 151.00 2,570 quote 1.30 0.00 25.00 1.30 1.59 179.00
quote 608.55 0.00 5.00 615.25 630.45 120.00 2,580 quote 1.73 0.00 22.00 0.74 2.13 366.00
quote 592.60 0.00 8.00 605.65 620.30 120.00 2,590 quote 1.24 0.00 68.00 0.03 2.17 358.00
quote 604.82 0.00 41.00 594.50 610.35 4,168 2,600 quote 1.20 0.00 144.00 1.00 2.00 2,249
quote 594.28 0.00 5.00 584.25 602.00 239.00 2,610 quote 2.10 0.00 17.00 0.88 7.00 199.00
quote 580.28 0.00 15.00 574.70 590.45 216.00 2,620 quote 1.50 0.00 24.00 0.94 2.25 228.00
quote 559.42 0.00 1.00 565.25 580.50 122.00 2,630 quote 2.06 0.00 4.00 1.00 2.37 179.00
quote 556.70 0.00 4.00 554.75 572.50 294.00 2,640 quote 1.60 0.00 20.00 1.06 10.00 334.00
quote 555.00 0.00 27.00 549.70 558.00 907.00 2,650 quote 2.00 0.00 24.00 0.00 3.20 931.00
quote 546.00 0.00 34.00 535.00 550.70 196.00 2,660 quote 2.20 0.00 14.00 0.65 2.92 234.00
quote 525.70 0.00 3.00 531.35 547.50 27.00 2,665 quote 2.49 0.00 10.00 0.67 2.97 121.00
quote 539.02 0.00 8.00 526.40 542.50 97.00 2,670 quote 2.29 0.00 14.00 0.01 3.05 94.00
quote 442.31 0.00 0.00 520.10 537.50 58.00 2,675 quote 2.40 0.00 9.00 0.51 10.00 162.00
quote 515.48 0.00 5.00 515.50 532.20 246.00 2,680 quote 2.10 0.00 25.00 0.00 3.15 336.00
quote 432.24 0.00 0.00 510.55 525.90 32.00 2,685 quote 3.02 0.00 7.00 1.07 3.15 52.00
quote 510.18 0.00 4.00 504.95 522.50 213.00 2,690 quote 2.58 0.00 31.00 1.60 3.20 249.00
quote 508.00 0.00 2.00 501.60 516.30 73.00 2,695 quote 2.23 0.00 4.00 0.01 3.30 108.00
quote 506.00 0.00 107.00 496.55 511.35 3,560 2,700 quote 2.05 0.00 719.00 1.96 3.00 1,685
quote 502.65 0.00 4.00 491.25 507.95 59.00 2,705 quote 2.40 0.00 17.00 0.01 2.54 83.00
quote 468.00 0.00 0.00 486.00 501.45 135.00 2,710 quote 2.27 0.00 13.00 1.17 3.45 217.00
quote 462.50 0.00 6.00 481.60 498.00 66.00 2,715 quote 4.67 0.00 0.00 1.36 3.50 286.00
quote 471.73 0.00 8.00 477.15 491.25 526.00 2,720 quote 2.50 0.00 18.00 1.43 4.05 406.00
quote 292.35 0.00 0.00 471.70 488.00 72.00 2,725 quote 2.64 0.00 21.00 1.49 4.85 103.00
quote 475.82 0.00 15.00 466.35 483.00 99.00 2,730 quote 3.50 0.00 15.00 0.71 3.65 95.00
quote 439.75 0.00 0.00 460.95 478.00 86.00 2,735 quote 3.70 0.00 11.00 1.62 7.50 342.00
quote 457.15 0.00 1.00 456.20 472.15 511.00 2,740 quote 2.90 0.00 65.00 1.67 3.80 427.00
quote 380.00 0.00 0.00 452.20 466.50 66.00 2,745 quote 2.97 0.00 3.00 1.74 3.85 69.00
quote 451.65 0.00 18.00 446.50 461.25 394.00 2,750 quote 2.68 0.00 177.00 1.59 2.90 561.00
quote 353.65 0.00 0.00 441.80 457.35 87.00 2,755 quote 3.10 0.00 7.00 0.01 3.70 289.00
quote 446.96 0.00 14.00 436.55 452.10 690.00 2,760 quote 3.14 0.00 45.00 0.01 8.10 364.00
quote 428.15 0.00 1.00 431.95 447.50 53.00 2,765 quote 3.85 0.00 7.00 0.01 4.05 81.00
quote 414.96 0.00 4.00 426.00 443.50 245.00 2,770 quote 3.34 0.00 55.00 2.15 5.50 250.00
quote 420.00 0.00 2.00 421.85 437.55 61.00 2,775 quote 3.00 0.00 32.00 2.26 3.75 102.00
quote 405.58 0.00 7.00 416.00 433.50 273.00 2,780 quote 3.50 0.00 39.00 0.65 3.75 187.00
quote 413.90 0.00 1.00 412.00 427.70 22.00 2,785 quote 3.40 0.00 6.00 1.13 4.40 115.00
quote 417.46 0.00 6.00 406.95 424.00 52.00 2,790 quote 3.52 0.00 30.00 2.33 3.85 126.00
quote 399.71 0.00 2.00 401.80 418.70 92.00 2,795 quote 3.43 0.00 42.00 1.00 4.60 228.00
quote 403.55 0.00 112.00 397.25 412.05 4,660 2,800 quote 3.35 0.00 830.00 1.15 4.05 1,319
quote 386.00 0.00 0.00 392.00 409.00 7.00 2,805 quote 4.20 0.00 14.00 0.70 4.75 67.00
quote 396.99 0.00 3.00 387.10 403.30 14.00 2,810 quote 3.92 0.00 65.00 1.00 4.30 88.00
quote 393.00 0.00 1.00 382.45 398.40 3.00 2,815 quote 5.40 0.00 3.00 1.50 4.00 24.00
quote 369.89 0.00 13.00 377.10 393.20 501.00 2,820 quote 4.06 0.00 64.00 3.10 4.50 448.00
quote 363.53 0.00 2.00 372.80 388.50 10.00 2,825 quote 3.56 0.00 59.00 1.32 5.20 83.00
quote 356.45 0.00 1.00 368.75 383.75 16.00 2,830 quote 4.46 0.00 19.00 2.30 4.70 175.00
quote 261.95 0.00 0.00 363.85 378.95 19.00 2,835 quote 5.15 0.00 37.00 1.34 4.90 106.00
quote 371.18 0.00 43.00 358.80 373.35 481.00 2,840 quote 4.73 0.00 96.00 4.00 4.50 365.00
quote 361.63 0.00 5.00 353.30 369.00 14.00 2,845 quote 5.71 0.00 22.00 2.66 5.15 140.00
quote 356.64 0.00 29.00 347.95 365.95 33.00 2,850 quote 4.54 0.00 168.00 4.20 5.00 500.00
quote 300.25 0.00 0.00 342.50 358.40 10.00 2,855 quote 5.74 0.00 318.00 2.36 5.90 192.00
quote 345.85 0.00 27.00 338.90 353.95 387.00 2,860 quote 5.05 0.00 362.00 2.80 5.20 275.00
quote 340.00 0.00 5.00 333.70 349.70 3.00 2,865 quote 5.60 0.00 15.00 4.50 5.75 71.00
quote 321.96 0.00 12.00 329.10 344.55 26.00 2,870 quote 5.40 0.00 82.00 2.90 5.90 317.00
quote 335.13 0.00 1.00 325.05 340.05 15.00 2,875 quote 5.50 0.00 41.00 3.10 6.05 117.00
quote 325.14 0.00 113.00 319.25 334.60 625.00 2,880 quote 6.00 0.00 356.00 5.65 6.30 393.00
quote 306.94 0.00 12.00 314.80 329.80 8.00 2,885 quote 6.00 0.00 137.00 3.50 6.45 190.00
quote 314.90 0.00 18.00 310.00 325.00 21.00 2,890 quote 6.19 0.00 59.00 3.55 6.70 114.00
quote 313.35 0.00 4.00 304.70 319.85 22.00 2,895 quote 6.44 0.00 51.00 3.75 6.90 197.00
quote 310.00 0.00 130.00 300.10 318.00 1,349 2,900 quote 6.50 0.00 563.00 5.00 6.80 913.00
quote 305.00 0.00 1.00 296.30 310.30 3.00 2,905 quote 7.35 0.00 111.00 5.05 7.30 112.00
quote 301.00 0.00 8.00 290.60 305.55 23.00 2,910 quote 7.23 0.00 233.00 5.25 7.70 244.00
quote 219.00 0.00 0.00 286.75 302.80 16.00 2,915 quote 7.94 0.00 66.00 5.45 8.00 55.00
quote 291.86 0.00 46.00 281.40 296.10 389.00 2,920 quote 7.82 0.00 161.00 5.15 8.30 260.00
quote 265.15 0.00 7.00 275.75 293.00 36.00 2,925 quote 8.40 0.00 87.00 5.95 8.55 56.00
quote 282.60 0.00 32.00 271.75 287.05 59.00 2,930 quote 8.86 0.00 114.00 5.75 8.85 229.00
quote 256.55 0.00 3.00 267.30 283.70 96.00 2,935 quote 8.51 0.00 72.00 6.55 9.20 49.00
quote 275.70 0.00 30.00 263.65 278.00 719.00 2,940 quote 8.82 0.00 90.00 6.25 9.55 157.00
quote 190.70 0.00 0.00 258.15 275.45 40.00 2,945 quote 10.10 0.00 156.00 6.90 10.25 184.00
quote 261.35 0.00 32.00 253.50 271.00 121.00 2,950 quote 9.82 0.00 567.00 9.55 10.95 760.00
quote 258.33 0.00 4.00 248.60 263.50 87.00 2,955 quote 10.62 0.00 140.00 7.80 10.75 199.00
quote 251.85 0.00 25.00 245.15 259.30 607.00 2,960 quote 10.70 0.00 122.00 7.80 11.15 680.00
quote 253.85 0.00 36.00 238.50 254.35 57.00 2,965 quote 11.10 0.00 84.00 8.65 11.60 98.00
quote 245.62 0.00 20.00 235.10 250.15 70.00 2,970 quote 11.93 0.00 180.00 9.60 12.10 203.00
quote 219.90 0.00 3.00 231.50 245.65 72.00 2,975 quote 12.93 0.00 231.00 9.30 12.60 166.00
quote 236.61 0.00 16.00 226.05 240.80 272.00 2,980 quote 12.96 0.00 336.00 9.75 13.15 336.00
quote 230.43 0.00 4.00 221.55 236.35 41.00 2,985 quote 13.02 0.00 82.00 10.35 13.50 187.00
quote 224.59 0.00 14.00 217.10 231.90 113.00 2,990 quote 13.31 0.00 227.00 10.85 14.05 440.00
quote 220.80 0.00 16.00 212.65 230.50 75.00 2,995 quote 13.85 0.00 261.00 12.00 14.65 187.00
quote 219.70 0.00 425.00 208.85 220.00 5,193 3,000 quote 14.50 0.00 1,656 14.00 15.00 1,150
quote 210.35 0.00 11.00 205.00 218.95 46.00 3,005 quote 16.02 0.00 63.00 12.55 17.55 28.00
quote 211.54 0.00 36.00 201.55 217.50 276.00 3,010 quote 16.97 0.00 193.00 12.40 17.95 147.00
quote 193.20 0.00 22.00 198.50 210.25 15.00 3,015 quote 17.65 0.00 90.00 13.85 17.45 182.00
quote 201.00 0.00 77.00 193.80 205.55 884.00 3,020 quote 17.50 0.00 453.00 14.50 18.05 390.00
quote 180.85 0.00 22.00 189.75 201.25 19.00 3,025 quote 20.07 0.00 59.00 16.05 18.80 51.00
quote 191.81 0.00 77.00 185.70 197.30 325.00 3,030 quote 18.75 0.00 179.00 15.95 19.55 168.00
quote 171.46 0.00 13.00 181.75 192.85 38.00 3,035 quote 19.61 0.00 99.00 16.70 21.15 115.00
quote 181.00 0.00 159.00 176.75 188.70 455.00 3,040 quote 21.00 0.00 296.00 17.50 22.05 296.00
quote 180.85 0.00 32.00 172.50 184.85 70.00 3,045 quote 20.50 0.00 168.00 18.35 22.95 68.00
quote 175.12 0.00 244.00 169.50 183.30 945.00 3,050 quote 21.90 0.00 666.00 18.80 23.35 338.00
quote 173.00 0.00 14.00 164.10 176.45 46.00 3,055 quote 23.16 0.00 130.00 20.10 25.55 35.00
quote 167.35 0.00 82.00 160.70 172.45 355.00 3,060 quote 24.13 0.00 720.00 21.00 26.05 187.00
quote 159.75 0.00 30.00 157.50 168.45 68.00 3,065 quote 25.25 0.00 124.00 22.05 27.10 67.00
quote 161.87 0.00 114.00 152.25 164.80 167.00 3,070 quote 26.79 0.00 145.00 23.10 28.35 99.00
quote 155.56 0.00 34.00 149.85 160.00 53.00 3,075 quote 28.75 0.00 195.00 24.25 29.55 71.00
quote 153.35 0.00 130.00 145.30 157.05 320.00 3,080 quote 28.66 0.00 643.00 25.30 31.65 159.00
quote 150.00 0.00 337.00 141.65 151.00 683.00 3,085 quote 31.26 0.00 111.00 26.45 32.05 43.00
quote 148.40 0.00 60.00 138.20 149.50 175.00 3,090 quote 32.00 0.00 325.00 27.95 33.80 78.00
quote 139.15 0.00 30.00 134.80 145.85 52.00 3,095 quote 32.14 0.00 283.00 29.15 34.85 60.00
quote 137.15 0.00 1,807 132.50 141.30 2,540 3,100 quote 33.54 0.00 1,899 30.20 35.00 278.00
quote 133.50 0.00 42.00 126.05 138.60 172.00 3,105 quote 35.02 0.00 183.00 32.10 37.90 192.00
quote 130.44 0.00 89.00 126.20 135.05 434.00 3,110 quote 36.47 0.00 501.00 33.65 39.35 152.00
quote 128.21 0.00 46.00 122.85 131.60 114.00 3,115 quote 38.03 0.00 136.00 33.65 43.30 77.00
quote 125.00 0.00 569.00 119.55 127.05 645.00 3,120 quote 41.00 0.00 281.00 36.35 44.60 287.00
quote 119.92 0.00 78.00 116.35 124.75 110.00 3,125 quote 41.33 0.00 146.00 37.75 46.65 45.00
quote 118.00 0.00 118.00 111.25 121.45 354.00 3,130 quote 43.15 0.00 318.00 39.85 48.10 218.00
quote 113.58 0.00 99.00 111.05 118.00 132.00 3,135 quote 47.25 0.00 131.00 41.40 50.20 179.00
quote 111.90 0.00 341.00 105.05 114.50 313.00 3,140 quote 48.23 0.00 388.00 43.15 51.85 255.00
quote 107.70 0.00 197.00 102.15 111.65 97.00 3,145 quote 49.93 0.00 267.00 45.20 53.85 23.00
quote 104.95 0.00 837.00 100.10 106.85 601.00 3,150 quote 52.00 0.00 788.00 47.30 53.60 177.00
quote 101.08 0.00 744.00 94.60 102.00 343.00 3,160 quote 55.25 0.00 517.00 54.00 57.00 67.00
quote 94.78 0.00 1,498 89.20 93.35 238.00 3,170 quote 59.55 0.00 789.00 55.45 64.05 40.00
quote 88.55 0.00 5,046 85.00 89.50 977.00 3,180 quote 63.87 0.00 889.00 63.00 69.25 131.00
quote 83.60 0.00 2,710 78.80 84.30 319.00 3,190 quote 69.00 0.00 567.00 65.25 73.90 76.00
quote 76.85 0.00 8,034 75.00 77.75 2,691 3,200 quote 76.00 0.00 1,102 75.05 78.95 123.00
3,200 Current price as of 7/10/2020 04:00:00 PM
quote 73.60 0.00 924.00 69.45 73.55 167.00 3,210 quote 79.39 0.00 100.00 75.95 84.30 31.00
quote 70.10 0.00 1,076 67.00 70.55 197.00 3,220 quote 86.34 0.00 67.00 81.60 89.85 17.00
quote 64.00 0.00 442.00 62.50 66.35 620.00 3,230 quote 93.80 0.00 64.00 87.40 95.70 23.00
quote 61.15 0.00 479.00 57.45 62.30 194.00 3,240 quote 99.82 0.00 111.00 93.50 101.90 28.00
quote 57.00 0.00 3,821 53.50 58.70 3,171 3,250 quote 104.95 0.00 177.00 100.10 108.50 48.00
quote 54.26 0.00 309.00 49.90 57.45 171.00 3,260 quote 116.05 0.00 62.00 106.50 115.60 10.00
quote 51.55 0.00 371.00 45.95 51.00 206.00 3,270 quote 118.00 0.00 41.00 113.30 121.10 7.00
quote 47.45 0.00 374.00 45.00 48.80 143.00 3,280 quote 128.05 0.00 51.00 120.10 128.15 3.00
quote 44.67 0.00 293.00 41.00 45.85 131.00 3,290 quote 130.65 0.00 30.00 127.00 135.05 3.00
quote 41.60 0.00 6,047 41.00 42.20 1,223 3,300 quote 137.12 0.00 65.00 134.60 145.50 32.00
quote 40.01 0.00 490.00 36.50 42.00 72.00 3,310 quote 145.05 0.00 4.00 142.00 153.20 1.00
quote 37.22 0.00 388.00 32.90 39.00 133.00 3,320 quote 152.12 0.00 5.00 149.50 160.15 4.00
quote 35.33 0.00 743.00 30.35 39.90 622.00 3,330 quote 177.85 0.00 1.00 157.00 167.85 4.00
quote 33.13 0.00 350.00 32.00 37.95 142.00 3,340 quote 188.30 0.00 7.00 165.00 175.90
quote 31.00 0.00 1,509 27.25 31.00 2,391 3,350 quote 191.40 0.00 6.00 173.25 184.50 4.00
quote 29.75 0.00 447.00 26.00 30.75 70.00 3,360 quote 263.95 0.00 0.00 181.50 192.50 2.00
quote 28.90 0.00 296.00 23.85 30.10 237.00 3,370 quote 215.30 0.00 3.00 189.50 201.45 4.00
quote 26.74 0.00 281.00 22.35 26.35 47.00 3,380 quote 219.20 0.00 3.00 198.00 209.25
quote 25.50 0.00 202.00 21.15 29.15 94.00 3,390 quote 210.75 0.00 4.00 206.50 220.45 1.00
quote 23.35 0.00 4,337 23.00 23.75 1,174 3,400 quote 219.35 0.00 14.00 215.55 229.25 18.00
quote 23.00 0.00 257.00 18.50 23.50 28.00 3,410 quote 249.34 0.00 1.00 223.50 238.65 2.00
quote 21.00 0.00 191.00 18.15 21.75 149.00 3,420 quote 254.35 0.00 1.00 233.00 245.30 4.00
quote 19.85 0.00 201.00 17.20 22.55 64.00 3,430 quote 245.75 0.00 4.00 241.00 254.30 1.00
quote 18.98 0.00 282.00 16.25 21.45 141.00 3,440 quote 374.65 0.00 0.00 250.00 264.75 4.00
quote 18.60 0.00 701.00 15.50 18.60 259.00 3,450 quote 734.65 0.00 0.00 259.00 272.50 1.00
quote 17.90 0.00 107.00 14.60 17.50 121.00 3,460 quote 297.60 0.00 3.00 269.00 281.45 3.00
quote 16.70 0.00 173.00 12.80 18.95 31.00 3,470 quote 367.15 0.00 0.00 277.50 287.30 1.00
quote 16.20 0.00 81.00 13.25 18.00 240.00 3,480 quote 304.55 0.00 1.00 287.50 296.55 15.00
quote 15.25 0.00 126.00 12.65 15.55 30.00 3,490 quote 317.80 0.00 7.00 296.50 305.90
quote 14.00 0.00 2,460 13.90 14.75 1,473 3,500 quote 334.15 0.00 4.00 305.50 316.35 19.00
quote 14.10 0.00 65.00 13.00 15.00 48.00 3,510 quote 335.35 0.00 2.00 315.00 324.65
quote 13.85 0.00 116.00 11.80 15.90 128.00 3,520 quote 486.80 0.00 0.00 324.50 334.05 2.00
quote 13.00 0.00 89.00 9.65 15.30 25.00 3,530 quote 0.00 0.00 0.00 334.00 347.65
quote 12.50 0.00 71.00 10.00 14.40 62.00 3,540 quote 352.80 0.00 1.00 343.90 358.30 3.00
quote 12.10 0.00 337.00 10.00 14.30 488.00 3,550 quote 378.30 0.00 1.00 353.00 363.95 2.00
quote 11.50 0.00 77.00 10.00 13.55 54.00 3,560 quote 461.00 0.00 0.00 362.50 376.45 5.00
quote 11.65 0.00 94.00 8.90 13.10 19.00 3,570 quote 505.35 0.00 0.00 372.00 386.95 2.00
quote 10.94 0.00 28.00 10.00 12.80 111.00 3,580 quote 482.05 0.00 0.00 382.50 395.75 2.00
quote 10.65 0.00 55.00 8.25 11.10 24.00 3,590 quote 413.10 0.00 1.00 392.00 405.35 2.00
quote 10.25 0.00 742.00 8.25 10.60 845.00 3,600 quote 405.10 0.00 4.00 401.00 416.25 7.00
quote 10.00 0.00 38.00 9.30 12.20 36.00 3,610 quote 0.00 0.00 0.00 410.50 426.10
quote 9.50 0.00 45.00 8.80 12.80 146.00 3,620 quote 447.65 0.00 1.00 420.00 435.95 3.00
quote 9.45 0.00 49.00 6.70 11.70 24.00 3,630 quote 451.75 0.00 1.00 430.00 446.70
quote 9.15 0.00 57.00 8.30 11.30 90.00 3,640 quote 461.45 0.00 1.00 439.50 456.50 1.00
quote 9.10 0.00 172.00 8.50 9.90 265.00 3,650 quote 465.59 0.00 1.00 449.50 466.45 5.00
quote 8.80 0.00 44.00 7.50 11.85 169.00 3,660 quote 548.50 0.00 0.00 459.00 476.25 4.00
quote 8.70 0.00 63.00 7.65 11.60 28.00 3,670 quote 0.00 0.00 0.00 469.00 485.50
quote 10.05 0.00 133.00 5.60 9.80 679.00 3,680 quote 638.50 0.00 0.00 478.50 495.75 1.00
quote 8.40 0.00 46.00 7.85 8.35 24.00 3,690 quote 0.00 0.00 0.00 488.50 505.00
quote 7.70 0.00 518.00 7.00 10.00 798.00 3,700 quote 651.40 0.00 0.00 498.00 515.50 4.00
quote 7.85 0.00 93.00 7.10 9.85 21.00 3,710 quote 544.40 0.00 1.00 508.00 525.40
quote 7.50 0.00 87.00 3.25 9.85 272.00 3,720 quote 701.45 0.00 0.00 518.00 534.35 2.00
quote 7.50 0.00 21.00 6.65 9.55 50.00 3,730 quote 0.00 0.00 0.00 527.50 544.25
quote 7.30 0.00 59.00 4.65 9.40 24.00 3,740 quote 0.00 0.00 0.00 537.50 554.60
quote 7.00 0.00 119.00 6.45 7.25 264.00 3,750 quote 624.30 0.00 0.00 547.50 561.95 2.00
quote 7.80 0.00 38.00 6.20 8.25 8.00 3,760 quote 0.00 0.00 0.00 557.00 572.90
quote 6.80 0.00 82.00 6.50 7.25 7.00 3,770 quote 0.00 0.00 0.00 567.00 583.40
quote 6.81 0.00 60.00 2.35 9.70 108.00 3,780 quote 0.00 0.00 0.00 577.00 593.15
quote 6.70 0.00 79.00 3.65 8.90 55.00 3,790 quote 0.00 0.00 0.00 586.50 603.10
quote 6.40 0.00 811.00 6.00 6.45 1,479 3,800 quote 633.05 0.00 1.00 596.50 612.60 1.00
quote 6.47 0.00 64.00 3.00 6.95 22.00 3,810 quote 0.00 0.00 0.00 606.50 622.70
quote 7.10 0.00 88.00 2.65 6.80 758.00 3,820 quote 801.10 0.00 0.00 616.00 631.95 3.00
quote 6.00 0.00 70.00 2.55 6.60 25.00 3,830 quote 639.10 0.00 1.00 626.00 642.85
quote 7.25 0.00 74.00 3.05 7.60 14.00 3,840 quote 0.00 0.00 0.00 636.50 653.65
quote 5.90 0.00 293.00 3.65 6.10 998.00 3,850 quote 656.00 0.00 2.00 646.00 662.05 4.00
quote 5.82 0.00 53.00 3.90 7.20 10.00 3,860 quote 0.00 0.00 0.00 655.50 672.05
quote 5.67 0.00 81.00 5.50 5.70 16.00 3,870 quote 0.00 0.00 0.00 665.50 682.00
quote 5.70 0.00 62.00 5.00 6.00 223.00 3,880 quote 863.45 0.00 0.00 675.50 687.70 1.00
quote 5.20 0.00 80.00 3.50 6.85 36.00 3,890 quote 0.00 0.00 0.00 685.50 701.80
quote 5.10 0.00 532.00 5.00 5.35 1,758 3,900 quote 884.65 0.00 0.00 695.00 711.60 58.00
quote 5.05 0.00 54.00 4.65 5.65 7.00 3,910 quote 860.30 0.00 0.00 705.00 721.50 1.00
quote 5.16 0.00 28.00 3.25 5.25 10.00 3,920 quote 0.00 0.00 0.00 715.00 731.50
quote 5.45 0.00 35.00 3.20 5.40 41.00 3,930 quote 0.00 0.00 0.00 725.00 742.30
quote 4.95 0.00 30.00 3.10 5.35 2.00 3,940 quote 872.25 0.00 0.00 735.00 750.55 1.00
quote 4.25 0.00 113.00 4.25 10.00 104.00 3,950 quote 935.05 0.00 0.00 745.50 761.10 1.00
quote 4.90 0.00 59.00 4.65 5.15 12.00 3,960 quote 892.15 0.00 0.00 754.50 771.10 1.00
quote 4.79 0.00 62.00 2.24 5.05 8.00 3,970 quote 0.00 0.00 0.00 765.00 780.90
quote 4.68 0.00 160.00 2.84 4.85 15.00 3,980 quote 0.00 0.00 0.00 774.50 790.95
quote 4.65 0.00 156.00 1.96 4.95 7.00 3,990 quote 0.00 0.00 0.00 785.00 800.70
quote 4.35 0.00 1,185 4.20 4.45 1,303 4,000 quote 816.93 0.00 3.00 794.00 810.50 2.00
quote 4.35 0.00 59.00 0.20 4.70 10.00 4,010 quote 882.30 0.00 0.00 805.00 816.50 1.00
quote 4.35 0.00 24.00 1.25 4.70 11.00 4,020 quote 0.00 0.00 0.00 814.00 830.60
quote 4.35 0.00 246.00 0.05 6.30 77.00 4,030 quote 1,299 0.00 0.00 824.00 840.55
quote 4.44 0.00 95.00 2.00 5.05 47.00 4,050 quote 0.00 0.00 0.00 843.50 860.05
quote 4.75 0.00 249.00 1.56 5.35 82.00 4,080 quote 0.00 0.00 0.00 873.50 890.20
quote 3.80 0.00 411.00 1.40 3.75 297.00 4,100 quote 998.25 0.00 0.00 893.50 909.90 3.00
quote 3.45 0.00 755.00 3.00 3.80 914.00 4,130 quote 1,045 0.00 0.00 923.00 939.90 2.00
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 1,923 1,942 1,270 quote 0.05 0.00 107.00 0.00 0.05 129.00
quote 0.00 0.00 0.00 1,914 1,931 1,280 quote 0.00 0.00 0.00 0.00 8.55
quote 0.00 0.00 0.00 1,904 1,922 1,290 quote 0.03 0.00 10.00 0.00 0.03 6.00
quote 0.00 0.00 0.00 1,894 1,912 1,300 quote 0.15 0.00 0.00 0.00 8.55 1.00
quote 0.00 0.00 0.00 1,884 1,902 1,310 quote 0.00 0.00 0.00 0.00 8.55
quote 0.00 0.00 0.00 1,874 1,892 1,320 quote 0.05 0.00 0.00 0.00 8.55 11.00
quote 0.00 0.00 0.00 1,863 1,882 1,330 quote 0.00 0.00 0.00 0.00 8.55
quote 0.00 0.00 0.00 1,854 1,872 1,340 quote 0.00 0.00 0.00 0.00 8.55
quote 0.00 0.00 0.00 1,843 1,862 1,350 quote 4.00 0.00 0.00 0.00 1.90 28.00
quote 0.00 0.00 0.00 1,833 1,852 1,360 quote 0.03 0.00 0.00 0.00 8.55 1.00
quote 0.00 0.00 0.00 1,823 1,842 1,370 quote 0.00 0.00 0.00 0.00 8.55
quote 0.00 0.00 0.00 1,813 1,832 1,380 quote 0.03 0.00 0.00 0.00 0.06 1.00
quote 0.00 0.00 0.00 1,803 1,822 1,390 quote 0.00 0.00 0.00 0.00 8.55
quote 0.00 0.00 0.00 1,793 1,812 1,400 quote 0.10 0.00 0.00 0.00 8.55 22.00
quote 0.00 0.00 0.00 1,783 1,801 1,410 quote 0.00 0.00 0.00 0.00 8.55
quote 0.00 0.00 0.00 1,773 1,792 1,420 quote 0.11 0.00 0.00 0.00 8.55 8.00
quote 0.00 0.00 0.00 1,764 1,782 1,430 quote 0.00 0.00 0.00 0.00 8.55
quote 0.00 0.00 0.00 1,753 1,772 1,440 quote 0.30 0.00 0.00 0.00 8.55 1.00
quote 0.00 0.00 0.00 1,744 1,762 1,450 quote 0.25 0.00 0.00 0.00 8.55 11.00
quote 0.00 0.00 0.00 1,733 1,752 1,460 quote 0.00 0.00 0.00 0.00 8.55
quote 0.00 0.00 0.00 1,724 1,742 1,470 quote 0.00 0.00 0.00 0.00 8.55
quote 0.00 0.00 0.00 1,714 1,732 1,480 quote 0.00 0.00 0.00 0.00 8.55
quote 0.00 0.00 0.00 1,704 1,722 1,490 quote 3.00 0.00 0.00 0.00 8.55 3.00
quote 0.00 0.00 0.00 1,693 1,712 1,500 quote 0.10 0.00 0.00 0.02 0.10 43.00
quote 0.00 0.00 0.00 1,684 1,702 1,510 quote 0.00 0.00 0.00 0.00 8.55
quote 0.00 0.00 0.00 1,674 1,692 1,520 quote 0.00 0.00 0.00 0.00 8.55
quote 0.00 0.00 0.00 1,664 1,681 1,530 quote 0.00 0.00 0.00 0.00 8.55
quote 0.00 0.00 0.00 1,654 1,672 1,540 quote 0.10 0.00 0.00 0.00 0.10 10.00
quote 0.00 0.00 0.00 1,644 1,662 1,550 quote 0.05 0.00 2.00 0.00 0.10 3.00
quote 0.00 0.00 0.00 1,634 1,652 1,560 quote 0.00 0.00 0.00 0.00 8.55
quote 0.00 0.00 0.00 1,624 1,642 1,570 quote 0.00 0.00 0.00 0.00 8.55
quote 0.00 0.00 0.00 1,614 1,632 1,580 quote 1.57 0.00 0.00 0.00 8.55 30.00
quote 0.00 0.00 0.00 1,604 1,622 1,590 quote 0.00 0.00 0.00 0.00 8.55
quote 0.00 0.00 0.00 1,594 1,612 1,600 quote 1.12 0.00 0.00 0.00 8.55 32.00
quote 0.00 0.00 0.00 1,584 1,602 1,610 quote 4.00 0.00 0.00 0.00 0.10 2.00
quote 0.00 0.00 0.00 1,573 1,592 1,620 quote 2.20 0.00 0.00 0.00 8.55 30.00
quote 0.00 0.00 0.00 1,564 1,582 1,630 quote 0.00 0.00 0.00 0.00 8.55
quote 0.00 0.00 0.00 1,554 1,572 1,640 quote 0.00 0.00 0.00 0.00 8.55
quote 0.00 0.00 0.00 1,543 1,562 1,650 quote 0.00 0.00 0.00 0.00 8.55
quote 0.00 0.00 0.00 1,534 1,552 1,660 quote 1.50 0.00 0.00 0.00 8.55 3.00
quote 0.00 0.00 0.00 1,523 1,542 1,670 quote 1.50 0.00 0.00 0.00 8.55 1.00
quote 0.00 0.00 0.00 1,514 1,532 1,680 quote 3.20 0.00 0.00 0.00 8.55 1.00
quote 0.00 0.00 0.00 1,503 1,522 1,690 quote 0.00 0.00 0.00 0.00 8.60
quote 0.00 0.00 0.00 1,494 1,512 1,700 quote 0.03 0.00 2.00 0.01 0.10 54.00
quote 0.00 0.00 0.00 1,484 1,502 1,710 quote 0.00 0.00 0.00 0.00 8.60
quote 0.00 0.00 0.00 1,474 1,492 1,720 quote 0.00 0.00 0.00 0.00 8.60
quote 0.00 0.00 0.00 1,463 1,482 1,730 quote 1.75 0.00 0.00 0.00 8.60 2.00
quote 0.00 0.00 0.00 1,454 1,472 1,740 quote 2.76 0.00 0.00 0.00 8.60 30.00
quote 0.00 0.00 0.00 1,444 1,462 1,750 quote 0.57 0.00 0.00 0.00 5.00 166.00
quote 0.00 0.00 0.00 1,434 1,452 1,760 quote 0.46 0.00 0.00 0.00 8.60 17.00
quote 0.00 0.00 0.00 1,424 1,442 1,770 quote 0.65 0.00 0.00 0.00 8.60 31.00
quote 0.00 0.00 0.00 1,414 1,432 1,780 quote 0.50 0.00 1.00 0.00 8.60 31.00
quote 0.00 0.00 0.00 1,404 1,422 1,790 quote 3.28 0.00 0.00 0.00 8.60 75.00
quote 0.00 0.00 0.00 1,394 1,412 1,800 quote 0.04 0.00 0.00 0.00 2.00 67.00
quote 0.00 0.00 0.00 1,383 1,402 1,810 quote 1.91 0.00 0.00 0.00 8.65 60.00
quote 0.00 0.00 0.00 1,374 1,392 1,820 quote 2.08 0.00 0.00 0.00 8.65 3.00
quote 0.00 0.00 0.00 1,363 1,382 1,830 quote 1.78 0.00 0.00 0.00 8.65 90.00
quote 0.00 0.00 0.00 1,354 1,372 1,840 quote 0.85 0.00 0.00 0.00 8.65 2.00
quote 1,318 0.00 1.00 1,343 1,362 1,850 quote 0.94 0.00 0.00 0.00 8.65 66.00
quote 0.00 0.00 0.00 1,334 1,352 1,860 quote 0.27 0.00 0.00 0.00 5.00 5.00
quote 0.00 0.00 0.00 1,324 1,342 1,870 quote 1.22 0.00 0.00 0.00 8.65 15.00
quote 0.00 0.00 0.00 1,314 1,332 1,880 quote 2.65 0.00 0.00 0.00 8.65 91.00
quote 1,151 0.00 0.00 1,304 1,322 1.00 1,890 quote 7.85 0.00 0.00 0.00 8.65 41.00
quote 0.00 0.00 0.00 1,293 1,312 1,900 quote 0.55 0.00 0.00 0.00 8.70 120.00
quote 0.00 0.00 0.00 1,284 1,302 1,910 quote 4.48 0.00 0.00 0.00 8.70 56.00
quote 0.00 0.00 0.00 1,274 1,292 1,920 quote 4.05 0.00 0.00 0.00 8.70 25.00
quote 0.00 0.00 0.00 1,264 1,282 1,930 quote 2.38 0.00 0.00 0.00 8.70 45.00
quote 646.50 0.00 0.00 1,254 1,272 1.00 1,940 quote 1.62 0.00 0.00 0.00 8.70 16.00
quote 0.00 0.00 0.00 1,244 1,262 1,950 quote 1.17 0.00 0.00 0.00 8.70 20.00
quote 0.00 0.00 0.00 1,234 1,252 1,960 quote 1.79 0.00 0.00 0.00 8.70 1.00
quote 0.00 0.00 0.00 1,224 1,242 1,970 quote 2.99 0.00 0.00 0.01 8.75 38.00
quote 0.00 0.00 0.00 1,214 1,232 1,980 quote 5.24 0.00 0.00 0.00 8.75 38.00
quote 0.00 0.00 0.00 1,204 1,222 1,990 quote 0.75 0.00 0.00 0.00 8.75 8.00
quote 732.45 0.00 0.00 1,194 1,212 73.00 2,000 quote 0.66 0.00 0.00 0.10 0.90 38.00
quote 920.61 0.00 0.00 1,184 1,202 3.00 2,010 quote 0.35 0.00 0.00 0.00 8.75 2.00
quote 0.00 0.00 0.00 1,174 1,192 2,020 quote 0.67 0.00 0.00 0.05 2.28 3.00
quote 1,150 0.00 0.00 1,169 1,187 1.00 2,025 quote 13.29 0.00 0.00 0.00 8.80 1.00
quote 0.00 0.00 0.00 1,164 1,182 2,030 quote 1.68 0.00 1.00 0.00 8.80 3.00
quote 979.00 0.00 0.00 1,154 1,172 1.00 2,040 quote 0.55 0.00 1.00 0.00 8.80 7.00
quote 568.00 0.00 0.00 1,144 1,162 1.00 2,050 quote 2.02 0.00 0.00 0.00 6.70 8.00
quote 952.00 0.00 0.00 1,134 1,152 1.00 2,060 quote 1.00 0.00 0.00 0.01 2.40 7.00
quote 0.00 0.00 0.00 1,124 1,142 2,070 quote 4.90 0.00 0.00 0.00 5.00 3.00
quote 476.76 0.00 0.00 1,119 1,137 1.00 2,075 quote 8.85 0.00 6.00 0.00 8.85 2.00
quote 0.00 0.00 0.00 1,114 1,132 2,080 quote 0.70 0.00 0.00 0.00 5.00 2.00
quote 1,111 0.00 1.00 1,104 1,122 1.00 2,090 quote 1.31 0.00 0.00 0.00 5.00 1.00
quote 648.66 0.00 0.00 1,094 1,112 1.00 2,100 quote 1.41 0.00 4.00 0.00 5.00 24.00
quote 0.00 0.00 0.00 1,084 1,102 2,110 quote 1.70 0.00 0.00 0.00 5.00 1.00
quote 0.00 0.00 0.00 1,074 1,092 2,120 quote 0.50 0.00 1.00 0.00 8.90 2.00
quote 0.00 0.00 0.00 1,069 1,087 2,125 quote 5.80 0.00 0.00 0.00 8.90 9.00
quote 0.00 0.00 0.00 1,064 1,082 2,130 quote 5.25 0.00 0.00 0.00 8.90 2.00
quote 0.00 0.00 0.00 1,054 1,072 2,140 quote 0.77 0.00 0.00 0.00 8.95 12.00
quote 963.15 0.00 0.00 1,044 1,063 1.00 2,150 quote 1.54 0.00 1.00 0.00 1.61 5.00
quote 0.00 0.00 0.00 1,034 1,052 2,160 quote 1.23 0.00 0.00 0.20 1.80 3.00
quote 507.75 0.00 0.00 1,024 1,042 1.00 2,170 quote 1.85 0.00 0.00 0.01 4.15 6.00
quote 387.00 0.00 0.00 1,019 1,038 1.00 2,175 quote 4.38 0.00 0.00 0.00 10.00 7.00
quote 561.01 0.00 0.00 1,014 1,032 2.00 2,180 quote 0.70 0.00 1.00 0.01 4.25 8.00
quote 0.00 0.00 0.00 1,004 1,023 2,190 quote 4.00 0.00 0.00 0.00 4.35 3.00
quote 949.36 0.00 0.00 994.45 1,013 10.00 2,200 quote 0.75 0.00 4.00 0.20 2.72 58.00
quote 0.00 0.00 0.00 985.00 1,002 2,210 quote 7.10 0.00 0.00 0.00 10.00 4.00
quote 0.00 0.00 0.00 973.85 992.00 2,220 quote 0.86 0.00 1.00 0.75 10.00 6.00
quote 0.00 0.00 0.00 970.00 987.00 2,225 quote 1.09 0.00 1.00 0.00 10.00 4.00
quote 550.25 0.00 0.00 964.50 982.25 1.00 2,230 quote 9.05 0.00 0.00 0.00 10.00 4.00
quote 873.61 0.00 0.00 954.00 972.00 2.00 2,240 quote 1.83 0.00 1.00 0.01 9.20 25.00
quote 930.25 0.00 0.00 944.55 962.30 9.00 2,250 quote 2.13 0.00 0.00 0.00 9.25 29.00
quote 779.53 0.00 0.00 934.55 952.30 5.00 2,260 quote 1.50 0.00 0.00 0.00 9.25 4.00
quote 0.00 0.00 0.00 924.00 942.00 2,270 quote 12.70 0.00 0.00 0.05 9.30 10.00
quote 0.00 0.00 0.00 919.35 937.50 2,275 quote 10.80 0.00 0.00 0.00 9.30 14.00
quote 0.00 0.00 0.00 914.30 932.50 2,280 quote 0.00 0.00 0.00 0.00 9.30
quote 525.00 0.00 0.00 904.45 922.25 2.00 2,290 quote 2.04 0.00 0.00 0.00 9.35 15.00
quote 435.00 0.00 0.00 894.55 912.50 6.00 2,300 quote 1.00 0.00 7.00 0.30 1.70 55.00
quote 594.25 0.00 0.00 884.70 902.50 4.00 2,310 quote 1.65 0.00 0.00 0.01 9.45 8.00
quote 0.00 0.00 0.00 874.00 892.50 2,320 quote 10.44 0.00 0.00 0.00 9.45 4.00
quote 0.00 0.00 0.00 869.40 887.50 2,325 quote 2.50 0.00 0.00 1.00 9.50 23.00
quote 0.00 0.00 0.00 864.80 882.50 2,330 quote 1.87 0.00 1.00 0.00 7.50 23.00
quote 578.15 0.00 0.00 854.85 872.35 6.00 2,340 quote 2.60 0.00 0.00 0.00 9.55 36.00
quote 411.25 0.00 0.00 844.60 862.50 2.00 2,350 quote 2.45 0.00 0.00 1.00 9.60 16.00
quote 0.00 0.00 0.00 834.75 852.50 2,360 quote 4.30 0.00 0.00 0.01 9.65 110.00
quote 690.50 0.00 0.00 824.60 842.50 3.00 2,370 quote 7.60 0.00 0.00 0.00 9.70 98.00
quote 318.00 0.00 0.00 819.65 837.50 2,375 quote 3.05 0.00 2.00 0.00 9.75 17.00
quote 806.93 0.00 2.00 814.75 832.50 2,380 quote 3.45 0.00 3.00 1.28 9.75 99.00
quote 528.39 0.00 0.00 805.10 822.50 7.00 2,390 quote 3.22 0.00 0.00 0.01 9.80 23.00
quote 750.00 0.00 0.00 795.00 812.50 8.00 2,400 quote 1.57 0.00 17.00 0.00 3.15 91.00
quote 579.00 0.00 0.00 790.15 807.50 1.00 2,405 quote 2.50 0.00 0.00 0.00 9.90 9.00
quote 582.10 0.00 0.00 785.20 802.50 3.00 2,410 quote 1.44 0.00 8.00 0.00 5.00 305.00
quote 0.00 0.00 0.00 780.35 797.50 2,415 quote 3.15 0.00 0.00 0.00 9.90 10.00
quote 333.81 0.00 0.00 775.10 792.50 2.00 2,420 quote 3.28 0.00 0.00 0.00 9.90 19.00
quote 561.85 0.00 0.00 769.65 787.50 3.00 2,425 quote 3.79 0.00 0.00 0.00 9.90 8.00
quote 489.37 0.00 0.00 764.70 782.50 7.00 2,430 quote 4.06 0.00 0.00 0.00 9.75 7.00
quote 608.10 0.00 0.00 759.50 777.50 2.00 2,435 quote 28.12 0.00 0.00 0.00 9.90 4.00
quote 471.10 0.00 0.00 755.30 772.50 3.00 2,440 quote 7.27 0.00 0.00 0.00 9.90 8.00
quote 143.73 0.00 0.00 750.30 767.50 2,445 quote 4.00 0.00 0.00 0.00 9.90 17.00
quote 735.65 0.00 1.00 745.15 762.50 3.00 2,450 quote 3.00 0.00 0.00 0.35 9.90 55.00
quote 494.28 0.00 0.00 740.45 757.50 8.00 2,455 quote 4.10 0.00 0.00 0.01 9.90 12.00
quote 460.62 0.00 0.00 735.40 753.00 9.00 2,460 quote 4.84 0.00 0.00 0.00 5.40 15.00
quote 484.66 0.00 0.00 729.85 747.50 2.00 2,465 quote 4.10 0.00 0.00 0.01 5.50 4.00
quote 704.48 0.00 1.00 724.95 743.00 2.00 2,470 quote 2.75 0.00 1.00 0.01 3.15 10.00
quote 658.52 0.00 0.00 720.55 738.00 5.00 2,475 quote 4.45 0.00 0.00 0.00 5.50 8.00
quote 201.65 0.00 0.00 715.05 733.00 2.00 2,480 quote 4.70 0.00 0.00 0.06 5.60 20.00
quote 559.10 0.00 0.00 710.65 728.00 3.00 2,485 quote 4.85 0.00 0.00 0.06 5.60 8.00
quote 677.91 0.00 40.00 705.20 723.00 44.00 2,490 quote 5.90 0.00 0.00 0.03 5.70 13.00
quote 184.15 0.00 0.00 701.10 718.50 13.00 2,495 quote 5.06 0.00 0.00 0.03 5.70 13.00
quote 690.00 0.00 2.00 695.85 713.45 64.00 2,500 quote 3.00 0.00 25.00 2.00 4.80 158.00
quote 564.00 0.00 0.00 690.90 708.00 15.00 2,505 quote 3.50 0.00 4.00 0.00 5.80 14.00
quote 693.25 0.00 1.00 686.70 703.50 18.00 2,510 quote 7.07 0.00 0.00 0.03 5.90 12.00
quote 602.33 0.00 0.00 680.60 698.50 11.00 2,515 quote 7.25 0.00 0.00 0.06 5.90 4.00
quote 432.25 0.00 0.00 675.70 693.50 28.00 2,520 quote 5.30 0.00 0.00 0.06 6.00 10.00
quote 367.40 0.00 0.00 671.10 688.45 15.00 2,525 quote 5.40 0.00 0.00 0.20 6.00 13.00
quote 666.00 0.00 3.00 665.55 684.00 141.00 2,530 quote 6.80 0.00 0.00 1.30 6.10 8.00
quote 182.04 0.00 0.00 660.95 678.55 2.00 2,535 quote 2.60 0.00 1.00 0.06 6.20 19.00
quote 628.74 0.00 40.00 656.35 674.00 60.00 2,540 quote 2.60 0.00 2.00 0.04 6.20 18.00
quote 420.00 0.00 0.00 651.35 668.70 13.00 2,545 quote 7.04 0.00 0.00 0.07 6.30 17.00
quote 639.27 0.00 2.00 646.50 664.00 61.00 2,550 quote 2.28 0.00 5.00 2.28 6.40 42.00
quote 630.20 0.00 0.00 641.60 658.50 17.00 2,555 quote 2.85 0.00 10.00 1.25 4.10 23.00
quote 627.59 0.00 1.00 636.30 653.50 8.00 2,560 quote 7.67 0.00 0.00 1.19 3.55 19.00
quote 237.00 0.00 0.00 631.75 649.00 1.00 2,565 quote 3.00 0.00 1.00 0.40 7.40 14.00
quote 249.50 0.00 0.00 626.80 644.00 11.00 2,570 quote 6.95 0.00 0.00 1.08 4.55 26.00
quote 245.50 0.00 0.00 621.55 639.00 4.00 2,575 quote 7.17 0.00 0.00 0.68 4.25 20.00
quote 603.83 0.00 0.00 617.15 634.50 19.00 2,580 quote 10.10 0.00 0.00 0.78 4.60 15.00
quote 215.90 0.00 0.00 612.05 630.00 4.00 2,585 quote 3.69 0.00 1.00 1.20 4.00 15.00
quote 613.98 0.00 1.00 607.15 625.00 21.00 2,590 quote 3.60 0.00 2.00 2.50 9.60 21.00
quote 609.12 0.00 2.00 602.25 620.15 7.00 2,595 quote 3.64 0.00 7.00 1.09 5.40 17.00
quote 604.40 0.00 13.00 596.90 614.65 65.00 2,600 quote 3.50 0.00 18.00 2.75 4.00 206.00
quote 576.00 0.00 2.00 592.60 610.50 7.00 2,605 quote 4.30 0.00 1.00 1.35 4.50 40.00
quote 592.64 0.00 5.00 587.00 605.50 92.00 2,610 quote 8.52 0.00 0.00 0.01 7.90 44.00
quote 563.42 0.00 1.00 582.60 599.95 13.00 2,615 quote 4.00 0.00 6.00 0.67 4.50 10.00
quote 574.78 0.00 38.00 577.65 596.00 82.00 2,620 quote 4.30 0.00 1.00 0.10 4.75 39.00
quote 406.84 0.00 0.00 572.75 590.20 20.00 2,625 quote 9.40 0.00 0.00 1.11 5.80 46.00
quote 401.50 0.00 0.00 568.00 586.00 51.00 2,630 quote 4.72 0.00 2.00 1.82 5.75 156.00
quote 569.00 0.00 1.00 563.15 580.40 19.00 2,635 quote 9.79 0.00 0.00 1.76 6.15 11.00
quote 375.00 0.00 0.00 557.80 576.00 30.00 2,640 quote 4.90 0.00 8.00 2.78 5.25 29.00
quote 157.64 0.00 0.00 553.70 571.50 7.00 2,645 quote 5.34 0.00 12.00 2.55 6.45 9.00
quote 539.59 0.00 2.00 548.25 566.50 49.00 2,650 quote 4.91 0.00 10.00 0.42 5.60 189.00
quote 375.97 0.00 0.00 543.65 560.95 10.00 2,655 quote 13.30 0.00 0.00 0.26 5.60 9.00
quote 533.00 0.00 1.00 538.70 557.00 82.00 2,660 quote 5.24 0.00 5.00 0.35 5.85 26.00
quote 534.00 0.00 5.00 533.60 551.20 347.00 2,665 quote 5.17 0.00 1.00 2.31 7.05 11.00
quote 526.25 0.00 42.00 528.95 547.00 375.00 2,670 quote 5.75 0.00 2.00 1.07 9.15 27.00
quote 516.08 0.00 2.00 524.15 542.50 16.00 2,675 quote 6.12 0.00 5.00 3.45 6.35 49.00
quote 526.95 0.00 1.00 519.70 536.65 22.00 2,680 quote 5.90 0.00 6.00 1.10 9.05 91.00
quote 412.75 0.00 0.00 514.30 532.50 24.00 2,685 quote 6.50 0.00 1.00 0.85 6.60 86.00
quote 445.42 0.00 0.00 509.60 527.25 15.00 2,690 quote 7.20 0.00 1.00 4.00 9.70 29.00
quote 352.35 0.00 0.00 504.70 522.45 34.00 2,695 quote 7.04 0.00 2.00 0.79 8.65 37.00
quote 497.59 0.00 4.00 499.85 517.65 89.00 2,700 quote 6.80 0.00 50.00 5.10 9.00 233.00
quote 421.50 0.00 0.00 495.55 513.50 20.00 2,705 quote 7.55 0.00 1.00 1.55 9.30 14.00
quote 477.00 0.00 2.00 490.75 508.50 34.00 2,710 quote 7.26 0.00 52.00 1.86 7.75 32.00
quote 357.14 0.00 0.00 485.65 502.90 27.00 2,715 quote 18.30 0.00 0.00 1.12 7.85 21.00
quote 460.00 0.00 1.00 481.35 499.00 144.00 2,720 quote 7.86 0.00 42.00 1.25 9.85 30.00
quote 411.96 0.00 0.00 476.50 494.00 30.00 2,725 quote 8.20 0.00 2.00 2.72 8.60 30.00
quote 406.88 0.00 0.00 471.45 489.50 149.00 2,730 quote 8.63 0.00 11.00 3.25 9.70 27.00
quote 466.20 0.00 7.00 466.75 484.50 34.00 2,735 quote 8.50 0.00 45.00 3.60 10.25 24.00
quote 460.03 0.00 1.00 462.10 479.05 57.00 2,740 quote 9.02 0.00 3.00 4.65 10.65 101.00
quote 325.71 0.00 0.00 457.35 474.00 15.00 2,745 quote 9.44 0.00 2.00 4.80 9.45 13.00
quote 447.45 0.00 3.00 452.70 470.00 363.00 2,750 quote 9.57 0.00 12.00 8.50 9.75 198.00
quote 442.47 0.00 1.00 448.50 464.50 36.00 2,755 quote 16.61 0.00 0.00 4.95 10.00 26.00
quote 439.65 0.00 1.00 443.65 460.00 46.00 2,760 quote 10.30 0.00 2.00 6.60 11.45 24.00
quote 433.08 0.00 7.00 438.90 455.00 26.00 2,765 quote 9.65 0.00 5.00 4.80 10.70 23.00
quote 294.00 0.00 0.00 434.10 450.50 53.00 2,770 quote 10.59 0.00 5.00 5.85 11.25 18.00
quote 436.70 0.00 1.00 429.60 446.50 18.00 2,775 quote 11.00 0.00 9.00 6.90 11.35 18.00
quote 425.55 0.00 1.00 425.65 441.00 61.00 2,780 quote 10.90 0.00 20.00 9.95 10.90 71.00
quote 277.75 0.00 0.00 419.50 436.55 6.00 2,785 quote 19.35 0.00 0.00 7.15 13.90 23.00
quote 421.75 0.00 43.00 414.90 432.00 73.00 2,790 quote 12.32 0.00 29.00 6.65 12.50 52.00
quote 272.00 0.00 0.00 410.30 427.00 17.00 2,795 quote 12.32 0.00 11.00 11.10 12.90 35.00
quote 412.99 0.00 29.00 405.85 422.50 137.00 2,800 quote 12.00 0.00 128.00 11.50 12.50 171.00
quote 386.53 0.00 30.00 401.35 417.90 70.00 2,805 quote 13.21 0.00 6.00 8.35 13.75 41.00
quote 381.97 0.00 34.00 396.80 413.00 125.00 2,810 quote 13.15 0.00 25.00 7.95 14.10 39.00
quote 375.68 0.00 30.00 392.10 408.50 34.00 2,815 quote 14.20 0.00 41.00 8.50 14.55 92.00
quote 389.87 0.00 0.00 387.35 404.00 50.00 2,820 quote 14.16 0.00 21.00 9.25 15.05 93.00
quote 301.70 0.00 0.00 383.00 399.50 2,825 quote 14.45 0.00 8.00 10.80 15.55 13.00
quote 364.68 0.00 1.00 379.00 394.50 77.00 2,830 quote 14.44 0.00 13.00 10.10 16.00 50.00
quote 229.60 0.00 0.00 373.70 390.00 2.00 2,835 quote 15.18 0.00 7.00 10.85 16.55 19.00
quote 380.46 0.00 2.00 368.95 385.50 91.00 2,840 quote 16.30 0.00 15.00 10.80 18.30 64.00
quote 249.63 0.00 0.00 364.95 381.00 35.00 2,845 quote 15.80 0.00 2.00 11.35 17.50 34.00
quote 366.20 0.00 5.00 360.25 376.50 156.00 2,850 quote 17.50 0.00 44.00 15.00 18.10 96.00
quote 291.54 0.00 0.00 355.55 372.00 25.00 2,855 quote 18.36 0.00 3.00 12.85 18.50 5.00
quote 363.68 0.00 3.00 351.00 367.50 38.00 2,860 quote 17.55 0.00 29.00 13.25 19.15 42.00
quote 0.00 0.00 0.00 347.00 363.00 2,865 quote 18.05 0.00 5.00 13.70 19.75 24.00
quote 334.94 0.00 3.00 342.75 358.50 32.00 2,870 quote 19.54 0.00 21.00 14.60 21.10 38.00
quote 244.00 0.00 0.00 337.60 354.00 52.00 2,875 quote 20.00 0.00 55.00 14.85 21.00 36.00
quote 339.83 0.00 2.00 333.10 350.00 28.00 2,880 quote 20.55 0.00 51.00 15.20 21.55 56.00
quote 315.00 0.00 2.00 330.00 345.00 5.00 2,885 quote 21.57 0.00 6.00 15.55 22.25 30.00
quote 319.04 0.00 1.00 325.15 340.50 23.00 2,890 quote 22.12 0.00 8.00 16.75 22.90 49.00
quote 302.23 0.00 2.00 320.00 336.50 11.00 2,895 quote 22.65 0.00 9.00 17.00 25.40 24.00
quote 327.00 0.00 24.00 322.00 332.00 223.00 2,900 quote 22.00 0.00 116.00 19.20 24.50 288.00
quote 301.51 0.00 1.00 311.85 328.45 6.00 2,905 quote 24.48 0.00 2.00 19.35 25.30 10.00
quote 293.02 0.00 1.00 307.60 324.00 53.00 2,910 quote 24.50 0.00 13.00 19.05 26.30 55.00
quote 290.43 0.00 15.00 304.05 322.00 67.00 2,915 quote 25.20 0.00 3.00 19.55 27.10 7.00
quote 307.53 0.00 2.00 298.75 314.50 53.00 2,920 quote 26.40 0.00 7.00 20.25 28.90 13.00
quote 0.00 0.00 0.00 295.00 310.50 2,925 quote 24.20 0.00 1.00 21.00 28.60 33.00
quote 309.57 0.00 1.00 290.50 306.00 27.00 2,930 quote 28.43 0.00 2.00 23.15 29.20 24.00
quote 276.30 0.00 1.00 292.00 302.00 65.00 2,935 quote 28.50 0.00 5.00 23.10 30.75 16.00
quote 292.10 0.00 5.00 281.75 298.00 94.00 2,940 quote 28.25 0.00 7.00 24.05 32.40 39.00
quote 272.28 0.00 1.00 278.05 294.00 9.00 2,945 quote 29.28 0.00 9.00 24.80 32.25 43.00
quote 284.10 0.00 15.00 273.75 290.00 97.00 2,950 quote 31.69 0.00 27.00 26.05 34.00 75.00
quote 163.20 0.00 0.00 269.50 286.00 6.00 2,955 quote 32.93 0.00 12.00 26.90 33.95 7.00
quote 269.21 0.00 0.00 265.65 281.00 113.00 2,960 quote 33.44 0.00 63.00 28.70 36.25 67.00
quote 256.00 0.00 1.00 261.85 277.00 8.00 2,965 quote 34.34 0.00 55.00 29.05 37.25 44.00
quote 251.30 0.00 7.00 257.40 273.50 171.00 2,970 quote 35.41 0.00 26.00 29.65 37.05 38.00
quote 265.50 0.00 30.00 252.00 267.00 18.00 2,975 quote 35.08 0.00 13.00 30.90 38.65 23.00
quote 258.99 0.00 21.00 249.45 265.50 39.00 2,980 quote 36.00 0.00 12.00 31.55 39.80 40.00
quote 243.05 0.00 2.00 245.25 261.00 12.00 2,985 quote 36.59 0.00 7.00 32.95 40.70 27.00
quote 234.80 0.00 7.00 241.50 257.00 63.00 2,990 quote 39.92 0.00 37.00 33.90 43.00 80.00
quote 245.00 0.00 0.00 237.50 254.00 34.00 2,995 quote 42.65 0.00 32.00 35.05 43.10 40.00
quote 243.62 0.00 137.00 234.65 250.00 348.00 3,000 quote 42.00 0.00 214.00 40.10 44.55 252.00
quote 205.00 0.00 1.00 230.10 245.50 1.00 3,005 quote 43.30 0.00 7.00 37.30 46.30 45.00
quote 189.69 0.00 2.00 226.25 242.50 125.00 3,010 quote 45.50 0.00 7.00 38.85 48.00 34.00
quote 118.64 0.00 0.00 222.25 238.00 2.00 3,015 quote 47.18 0.00 6.00 39.75 48.75 80.00
quote 228.00 0.00 9.00 219.00 234.50 111.00 3,020 quote 47.05 0.00 7.00 40.85 49.50 63.00
quote 219.21 0.00 0.00 215.45 230.50 20.00 3,025 quote 50.13 0.00 3.00 42.10 51.50 21.00
quote 222.65 0.00 20.00 211.25 227.00 157.00 3,030 quote 50.56 0.00 3.00 43.80 52.90 50.00
quote 216.95 0.00 7.00 208.60 223.50 15.00 3,035 quote 52.08 0.00 43.00 45.20 54.25 10.00
quote 222.35 0.00 11.00 205.70 220.00 93.00 3,040 quote 53.22 0.00 49.00 46.50 55.60 48.00
quote 196.11 0.00 13.00 201.00 217.00 26.00 3,045 quote 66.36 0.00 2.00 47.90 57.75 25.00
quote 207.20 0.00 43.00 200.10 212.50 183.00 3,050 quote 55.00 0.00 60.00 49.60 59.10 69.00
quote 184.40 0.00 7.00 197.55 209.50 106.00 3,055 quote 57.82 0.00 3.00 51.00 60.55 5.00
quote 191.76 0.00 27.00 194.10 206.00 105.00 3,060 quote 59.51 0.00 7.00 52.70 62.20 18.00
quote 197.37 0.00 13.00 190.95 202.50 24.00 3,065 quote 60.79 0.00 9.00 54.30 63.50 8.00
quote 182.90 0.00 13.00 187.05 199.00 59.00 3,070 quote 63.85 0.00 19.00 56.75 65.85 21.00
quote 190.73 0.00 3.00 182.95 196.50 29.00 3,075 quote 65.65 0.00 34.00 57.60 67.10 38.00
quote 187.18 0.00 20.00 185.00 192.50 60.00 3,080 quote 67.70 0.00 14.00 59.00 68.60 19.00
quote 163.65 0.00 2.00 177.25 190.00 10.00 3,085 quote 68.59 0.00 9.00 61.80 70.45 2.00
quote 170.76 0.00 27.00 172.90 186.00 80.00 3,090 quote 70.50 0.00 20.00 62.95 72.00 20.00
quote 165.75 0.00 21.00 169.80 183.00 21.00 3,095 quote 72.31 0.00 11.00 64.75 74.55 8.00
quote 174.54 0.00 155.00 166.55 180.50 415.00 3,100 quote 73.37 0.00 153.00 67.75 76.40 66.00
quote 173.00 0.00 15.00 164.55 177.00 27.00 3,105 quote 72.91 0.00 29.00 68.80 78.00 11.00
quote 170.00 0.00 65.00 160.85 173.00 185.00 3,110 quote 77.00 0.00 97.00 70.30 80.05 26.00
quote 153.93 0.00 8.00 157.75 171.00 37.00 3,115 quote 81.23 0.00 32.00 72.00 81.65 17.00
quote 162.80 0.00 15.00 154.75 167.50 88.00 3,120 quote 81.39 0.00 73.00 73.60 83.05 14.00
quote 163.35 0.00 21.00 151.20 165.00 48.00 3,125 quote 84.67 0.00 54.00 76.00 85.45 8.00
quote 158.70 0.00 26.00 148.45 162.00 77.00 3,130 quote 84.05 0.00 20.00 78.15 87.50 8.00
quote 154.41 0.00 4.00 146.20 159.50 6.00 3,135 quote 88.55 0.00 20.00 80.05 89.60 1.00
quote 150.50 0.00 104.00 143.35 156.50 52.00 3,140 quote 90.43 0.00 32.00 82.60 91.90 11.00
quote 135.76 0.00 16.00 141.05 153.50 7.00 3,145 quote 93.09 0.00 30.00 84.75 94.00 2.00
quote 144.30 0.00 199.00 140.00 151.50 374.00 3,150 quote 94.02 0.00 94.00 86.90 96.50 38.00
quote 140.10 0.00 82.00 133.00 146.50 75.00 3,160 quote 102.69 0.00 48.00 91.35 100.65 24.00
quote 136.00 0.00 109.00 127.00 138.00 111.00 3,170 quote 105.00 0.00 56.00 95.95 105.60 38.00
quote 130.40 0.00 321.00 122.40 136.00 115.00 3,180 quote 108.52 0.00 40.00 101.55 110.65 73.00
quote 125.28 0.00 388.00 118.15 127.00 86.00 3,190 quote 115.19 0.00 47.00 103.15 117.80 17.00
quote 120.00 0.00 1,017 118.00 120.75 519.00 3,200 quote 118.00 0.00 83.00 109.80 123.05 56.00
3,200 Current price as of 7/10/2020 04:00:00 PM
quote 100.00 0.00 470.00 93.65 102.00 316.00 3,250 quote 149.25 0.00 15.00 138.00 151.65 38.00
quote 83.00 0.00 571.00 80.00 83.00 306.00 3,300 quote 181.51 0.00 13.00 170.90 185.30 6.00
quote 67.90 0.00 254.00 65.00 70.00 129.00 3,350 quote 231.45 0.00 8.00 205.00 221.50 16.00
quote 55.64 0.00 1,005 54.00 56.25 334.00 3,400 quote 254.19 0.00 9.00 243.50 260.50 5.00
quote 46.45 0.00 289.00 45.35 47.00 145.00 3,450 quote 296.43 0.00 3.00 285.00 299.95
quote 39.00 0.00 974.00 38.00 39.50 1,137 3,500 quote 349.54 0.00 2.00 326.50 342.85 3.00
quote 35.00 0.00 168.00 32.00 37.95 83.00 3,520 quote 432.28 0.00 0.00 345.50 359.95 1.00
quote 33.93 0.00 106.00 29.45 35.00 35.00 3,540 quote 0.00 0.00 0.00 363.00 378.50
quote 32.00 0.00 135.00 27.40 36.45 73.00 3,560 quote 584.85 0.00 0.00 381.00 397.45 2.00
quote 29.55 0.00 107.00 25.70 31.95 68.00 3,580 quote 417.65 0.00 1.00 399.50 415.90
quote 28.95 0.00 429.00 26.00 31.95 218.00 3,600 quote 434.55 0.00 1.00 418.00 433.20
quote 25.25 0.00 95.00 21.50 30.15 42.00 3,630 quote 615.30 0.00 0.00 445.50 461.20 1.00
quote 23.48 0.00 157.00 20.55 25.75 129.00 3,650 quote 502.00 0.00 0.00 464.00 479.35 2.00
quote 22.18 0.00 88.00 18.65 26.65 27.00 3,670 quote 490.00 0.00 6.00 483.00 499.15 1.00
quote 22.00 0.00 207.00 21.00 22.90 111.00 3,700 quote 521.73 0.00 1.00 511.50 527.45
quote 21.50 0.00 103.00 17.50 21.65 37.00 3,720 quote 0.00 0.00 0.00 530.50 546.60
quote 20.00 0.00 96.00 17.50 22.55 79.00 3,750 quote 0.00 0.00 0.00 559.00 574.70
quote 18.55 0.00 58.00 14.20 22.55 55.00 3,780 quote 596.40 0.00 3.00 588.00 603.75
quote 18.20 0.00 135.00 17.50 19.00 153.00 3,800 quote 615.75 0.00 3.00 607.00 622.85 1.00
quote 16.90 0.00 69.00 14.20 19.70 33.00 3,820 quote 0.00 0.00 0.00 626.50 642.65
quote 16.32 0.00 90.00 15.00 19.50 75.00 3,850 quote 0.00 0.00 0.00 655.50 672.70
quote 15.95 0.00 20.00 14.30 20.00 26.00 3,880 quote 0.00 0.00 0.00 685.00 701.60
quote 15.30 0.00 73.00 13.15 17.50 55.00 3,900 quote 0.00 0.00 0.00 704.50 721.45
quote 14.10 0.00 28.00 12.00 15.00 27.00 3,950 quote 0.00 0.00 0.00 753.00 769.80
quote 13.50 0.00 314.00 13.00 13.85 240.00 4,000 quote 822.93 0.00 1.00 801.50 818.35 1.00
quote 13.15 0.00 66.00 12.90 13.40 61.00 4,030 quote 1,300 0.00 0.00 832.00 849.50
quote 13.00 0.00 49.00 12.00 14.15 23.00 4,050 quote 0.00 0.00 0.00 851.00 867.65
quote 10.95 0.00 60.00 11.05 15.00 35.00 4,080 quote 0.00 0.00 0.00 881.00 898.05
quote 11.75 0.00 34.00 11.25 16.70 54.00 4,100 quote 0.00 0.00 0.00 901.00 917.75
quote 11.60 0.00 407.00 10.00 12.50 281.00 4,130 quote 1,211 0.00 0.00 930.00 946.60 1.00
CALLS PUTS
Expires July 31, 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 1,854 1,871 1,340 quote 0.09 0.00 0.00 0.00 0.05 39.00
quote 0.00 0.00 0.00 1,843 1,861 1,350 quote 0.00 0.00 0.00 0.00 2.58
quote 0.00 0.00 0.00 1,834 1,851 1,360 quote 0.10 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 1,824 1,842 1,370 quote 0.00 0.00 0.00 0.00 3.25
quote 0.00 0.00 0.00 1,814 1,831 1,380 quote 0.00 0.00 0.00 0.00 2.73
quote 0.00 0.00 0.00 1,804 1,821 1,390 quote 0.06 0.00 1.00 0.00 2.74
quote 0.00 0.00 0.00 1,794 1,811 1,400 quote 0.90 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 1,783 1,801 1,410 quote 0.00 0.00 0.00 0.00 2.77
quote 0.00 0.00 0.00 1,774 1,792 1,420 quote 0.00 0.00 0.00 0.00 2.78
quote 1,312 0.00 0.00 1,764 1,781 1.00 1,430 quote 0.00 0.00 0.00 0.00 2.57
quote 0.00 0.00 0.00 1,754 1,771 1,440 quote 0.00 0.00 0.00 0.00 2.80
quote 1,295 0.00 0.00 1,744 1,761 2.00 1,450 quote 0.05 0.00 50.00 0.00 0.05
quote 0.00 0.00 0.00 1,734 1,752 1,460 quote 0.00 0.00 0.00 0.00 2.57
quote 0.00 0.00 0.00 1,724 1,742 1,470 quote 0.00 0.00 0.00 0.00 2.16
quote 1,567 0.00 0.00 1,714 1,731 1.00 1,480 quote 0.00 0.00 0.00 0.00 2.85
quote 0.00 0.00 0.00 1,704 1,721 1,490 quote 0.05 0.00 1.00 0.00 2.57
quote 0.00 0.00 0.00 1,694 1,711 1,500 quote 0.05 0.00 4.00 0.01 0.10
quote 0.00 0.00 0.00 1,684 1,701 1,510 quote 0.00 0.00 0.00 0.00 2.89
quote 0.00 0.00 0.00 1,674 1,691 1,520 quote 0.00 0.00 0.00 0.00 2.58
quote 0.00 0.00 0.00 1,664 1,681 1,530 quote 0.00 0.00 0.00 0.00 2.92
quote 0.00 0.00 0.00 1,654 1,672 1,540 quote 0.00 0.00 0.00 0.00 2.93
quote 0.00 0.00 0.00 1,644 1,661 1,550 quote 0.00 0.00 0.00 0.00 2.59
quote 0.00 0.00 0.00 1,634 1,652 1,560 quote 1.50 0.00 0.00 0.00 2.59 1.00
quote 0.00 0.00 0.00 1,624 1,642 1,570 quote 0.00 0.00 0.00 0.00 2.98
quote 0.00 0.00 0.00 1,613 1,631 1,580 quote 1.67 0.00 0.00 0.00 2.31 33.00
quote 0.00 0.00 0.00 1,604 1,621 1,590 quote 0.00 0.00 0.00 0.00 3.05
quote 0.00 0.00 0.00 1,594 1,611 1,600 quote 0.01 0.00 0.00 0.00 2.93 32.00
quote 0.00 0.00 0.00 1,584 1,602 1,610 quote 0.00 0.00 0.00 0.00 2.62
quote 0.00 0.00 0.00 1,574 1,591 1,620 quote 2.30 0.00 0.00 0.00 2.63 30.00
quote 0.00 0.00 0.00 1,564 1,581 1,630 quote 0.00 0.00 0.00 0.00 3.15
quote 0.00 0.00 0.00 1,553 1,572 1,640 quote 5.22 0.00 0.00 0.00 10.00 4.00
quote 0.00 0.00 0.00 1,545 1,561 1,650 quote 0.00 0.00 0.00 0.00 10.00
quote 0.00 0.00 0.00 1,533 1,552 1,660 quote 0.00 0.00 0.00 0.00 3.20
quote 0.00 0.00 0.00 1,523 1,542 1,670 quote 0.00 0.00 0.00 0.00 3.20
quote 0.00 0.00 0.00 1,514 1,531 1,680 quote 0.00 0.00 0.00 0.00 4.45
quote 0.00 0.00 0.00 1,504 1,521 1,690 quote 0.00 0.00 0.00 0.00 10.00
quote 0.00 0.00 0.00 1,494 1,512 1,700 quote 0.30 0.00 0.00 0.00 2.00 2.00
quote 0.00 0.00 0.00 1,484 1,502 1,710 quote 0.00 0.00 0.00 0.00 10.00
quote 0.00 0.00 0.00 1,474 1,491 1,720 quote 0.00 0.00 0.00 0.00 10.00
quote 0.00 0.00 0.00 1,464 1,482 1,730 quote 0.00 0.00 0.00 0.00 3.30
quote 0.00 0.00 0.00 1,454 1,472 1,740 quote 2.96 0.00 0.00 0.00 3.35 31.00
quote 0.00 0.00 0.00 1,444 1,461 1,750 quote 0.90 0.00 0.00 0.00 3.35 169.00
quote 0.00 0.00 0.00 1,434 1,451 1,760 quote 0.76 0.00 0.00 0.00 3.35 9.00
quote 0.00 0.00 0.00 1,424 1,442 1,770 quote 0.00 0.00 0.00 0.00 3.40
quote 0.00 0.00 0.00 1,414 1,432 1,780 quote 0.00 0.00 0.00 0.00 3.40
quote 0.00 0.00 0.00 1,404 1,421 1,790 quote 0.00 0.00 0.00 0.00 3.45
quote 0.00 0.00 0.00 1,395 1,412 1,800 quote 1.03 0.00 0.00 0.00 3.45 71.00
quote 1,287 0.00 0.00 1,384 1,402 1.00 1,810 quote 6.20 0.00 0.00 0.00 3.50 10.00
quote 0.00 0.00 0.00 1,375 1,392 1,820 quote 1.20 0.00 2.00 0.00 1.30 4.00
quote 0.00 0.00 0.00 1,364 1,382 1,830 quote 0.10 0.00 0.00 0.00 3.55 2.00
quote 0.00 0.00 0.00 1,354 1,372 1,840 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 1,344 1,362 1,850 quote 1.59 0.00 0.00 0.05 3.60 52.00
quote 0.00 0.00 0.00 1,334 1,352 1,860 quote 2.70 0.00 0.00 0.00 3.65 2.00
quote 0.00 0.00 0.00 1,325 1,342 1,870 quote 0.00 0.00 0.00 0.25 3.70
quote 0.00 0.00 0.00 1,315 1,332 1,880 quote 4.35 0.00 0.00 0.00 3.70 11.00
quote 0.00 0.00 0.00 1,304 1,322 1,890 quote 3.70 0.00 0.00 0.15 3.75 20.00
quote 0.00 0.00 0.00 1,294 1,312 1,900 quote 1.20 0.00 0.00 0.25 1.70 210.00
quote 0.00 0.00 0.00 1,285 1,302 1,910 quote 1.90 0.00 0.00 0.00 3.85 30.00
quote 0.00 0.00 0.00 1,275 1,292 1,920 quote 3.40 0.00 0.00 0.00 3.10
quote 0.00 0.00 0.00 1,265 1,282 1,930 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 1,255 1,272 1,940 quote 0.00 0.00 0.00 0.00 3.95
quote 821.36 0.00 0.00 1,245 1,262 1.00 1,950 quote 2.05 0.00 0.00 0.00 4.00 22.00
quote 0.00 0.00 0.00 1,235 1,252 1,960 quote 0.00 0.00 0.00 0.00 3.10
quote 0.00 0.00 0.00 1,225 1,242 1,970 quote 13.00 0.00 0.00 0.00 3.15 1.00
quote 0.00 0.00 0.00 1,215 1,232 1,980 quote 6.35 0.00 0.00 0.00 1.58 1.00
quote 0.00 0.00 0.00 1,205 1,222 1,990 quote 0.00 0.00 0.00 0.00 3.20
quote 0.00 0.00 0.00 1,195 1,212 2,000 quote 1.20 0.00 4.00 1.00 3.15 35.00
quote 0.00 0.00 0.00 1,185 1,203 2,010 quote 0.00 0.00 0.00 0.00 3.30
quote 0.00 0.00 0.00 1,176 1,193 2,020 quote 1.84 0.00 0.00 0.00 3.35 5.00
quote 775.45 0.00 0.00 1,165 1,183 2.00 2,030 quote 1.92 0.00 0.00 0.00 3.40 1.00
quote 0.00 0.00 0.00 1,156 1,173 2,040 quote 2.95 0.00 0.00 0.00 3.35 1.00
quote 0.00 0.00 0.00 1,145 1,163 2,050 quote 0.78 0.00 3.00 0.00 1.50 14.00
quote 0.00 0.00 0.00 1,136 1,153 2,060 quote 1.55 0.00 1.00 1.40 1.55 2.00
quote 0.00 0.00 0.00 1,126 1,143 2,070 quote 0.00 0.00 0.00 0.00 3.55
quote 620.18 0.00 0.00 1,116 1,133 1.00 2,080 quote 13.50 0.00 0.00 0.00 3.65 6.00
quote 1,112 0.00 1.00 1,106 1,123 1.00 2,090 quote 0.00 0.00 0.00 0.00 3.70
quote 742.63 0.00 0.00 1,096 1,113 1.00 2,100 quote 2.21 0.00 1.00 0.00 4.90 23.00
quote 0.00 0.00 0.00 1,086 1,103 2,110 quote 2.00 0.00 4.00 0.00 4.30 5.00
quote 0.00 0.00 0.00 1,076 1,094 2,120 quote 2.66 0.00 0.00 0.00 4.40 2.00
quote 527.39 0.00 0.00 1,066 1,084 4.00 2,130 quote 7.02 0.00 0.00 0.00 4.45 2.00
quote 0.00 0.00 0.00 1,056 1,073 2,140 quote 10.00 0.00 0.00 0.00 4.55 2.00
quote 0.00 0.00 0.00 1,046 1,063 2,150 quote 2.50 0.00 1.00 0.00 4.50 3.00
quote 0.00 0.00 0.00 1,036 1,053 2,160 quote 8.65 0.00 0.00 0.00 4.70 1.00
quote 0.00 0.00 0.00 1,026 1,043 2,170 quote 3.30 0.00 0.00 0.00 4.25 12.00
quote 0.00 0.00 0.00 1,017 1,033 2,180 quote 2.90 0.00 0.00 0.88 4.35 1.00
quote 0.00 0.00 0.00 1,007 1,023 2,190 quote 2.85 0.00 0.00 0.01 4.45 9.00
quote 490.94 0.00 0.00 996.30 1,014 4.00 2,200 quote 3.00 0.00 5.00 2.70 4.60 40.00
quote 539.23 0.00 0.00 986.90 1,004 2.00 2,210 quote 6.50 0.00 0.00 0.98 4.80 2.00
quote 0.00 0.00 0.00 977.05 993.75 2,220 quote 2.35 0.00 0.00 1.07 4.95 12.00
quote 542.94 0.00 0.00 966.60 983.85 1.00 2,230 quote 4.00 0.00 0.00 1.18 5.05 4.00
quote 0.00 0.00 0.00 956.70 974.00 2,240 quote 4.25 0.00 0.00 1.29 5.15 11.00
quote 0.00 0.00 0.00 946.55 964.50 2,250 quote 3.48 0.00 1.00 1.52 10.00 22.00
quote 0.00 0.00 0.00 937.55 954.25 2,260 quote 4.00 0.00 1.00 1.52 5.40 1.00
quote 522.95 0.00 0.00 927.70 944.50 2.00 2,270 quote 4.25 0.00 0.00 2.52 4.50 8.00
quote 515.89 0.00 0.00 917.90 934.55 1.00 2,280 quote 3.85 0.00 1.00 2.15 4.65 3.00
quote 0.00 0.00 0.00 908.05 924.70 2,290 quote 6.26 0.00 0.00 0.01 4.85 32.00
quote 759.91 0.00 0.00 898.05 914.85 11.00 2,300 quote 4.26 0.00 3.00 1.05 4.25 72.00
quote 0.00 0.00 0.00 888.25 905.00 2,310 quote 6.00 0.00 0.00 0.15 4.45 6.00
quote 0.00 0.00 0.00 878.55 895.15 2,320 quote 6.50 0.00 0.00 0.75 5.45 6.00
quote 0.00 0.00 0.00 868.05 885.35 2,330 quote 7.79 0.00 0.00 3.45 4.85 5.00
quote 0.00 0.00 0.00 858.05 875.50 2,340 quote 5.92 0.00 0.00 1.37 5.00 3.00
quote 309.98 0.00 0.00 848.75 865.75 13.00 2,350 quote 6.68 0.00 0.00 4.05 5.25 7.00
quote 0.00 0.00 0.00 838.80 855.95 2,360 quote 5.49 0.00 1.00 3.95 5.45 34.00
quote 519.70 0.00 0.00 828.85 846.15 2.00 2,370 quote 6.50 0.00 0.00 4.35 5.65 23.00
quote 559.41 0.00 0.00 818.85 836.50 13.00 2,380 quote 7.70 0.00 0.00 3.70 5.95 13.00
quote 411.62 0.00 0.00 809.45 826.60 45.00 2,390 quote 7.40 0.00 0.00 4.30 6.20 21.00
quote 796.86 0.00 0.00 799.80 817.00 57.00 2,400 quote 6.61 0.00 4.00 4.35 7.55 92.00
quote 312.53 0.00 0.00 789.95 807.10 8.00 2,410 quote 7.18 0.00 1.00 5.50 7.50 5.00
quote 340.00 0.00 0.00 780.20 797.35 1.00 2,420 quote 7.10 0.00 1.00 4.30 7.55 32.00
quote 762.53 0.00 2.00 770.45 787.65 14.00 2,430 quote 11.87 0.00 0.00 5.75 7.95 16.00
quote 368.00 0.00 0.00 761.40 778.50 45.00 2,440 quote 8.23 0.00 4.00 5.65 8.25 13.00
quote 604.97 0.00 0.00 751.40 768.50 49.00 2,450 quote 7.44 0.00 3.00 2.83 8.85 34.00
quote 272.78 0.00 0.00 742.05 759.00 7.00 2,460 quote 8.94 0.00 2.00 6.55 9.20 15.00
quote 713.82 0.00 1.00 731.80 748.90 7.00 2,470 quote 10.65 0.00 0.00 6.50 9.25 7.00
quote 519.30 0.00 0.00 722.25 739.25 4.00 2,480 quote 10.90 0.00 0.00 3.40 9.95 15.00
quote 567.32 0.00 0.00 712.60 729.65 8.00 2,490 quote 10.80 0.00 5.00 5.00 9.45 34.00
quote 353.25 0.00 0.00 707.45 724.85 1.00 2,495 quote 10.75 0.00 2.00 4.85 9.65 32.00
quote 687.00 0.00 0.00 703.05 720.05 18.00 2,500 quote 9.43 0.00 28.00 8.80 10.30 127.00
quote 307.67 0.00 0.00 698.35 715.25 3.00 2,505 quote 9.95 0.00 5.00 7.70 10.05 13.00
quote 221.19 0.00 0.00 693.65 710.45 9.00 2,510 quote 12.70 0.00 0.00 7.70 10.70 12.00
quote 435.25 0.00 0.00 688.20 705.65 1.00 2,515 quote 12.25 0.00 0.00 7.90 10.60 6.00
quote 208.00 0.00 0.00 683.85 700.85 13.00 2,520 quote 12.53 0.00 0.00 8.00 11.10 6.00
quote 680.90 0.00 1.00 679.20 696.10 1.00 2,525 quote 12.87 0.00 0.00 8.85 11.40 16.00
quote 666.21 0.00 2.00 674.25 691.30 19.00 2,530 quote 12.00 0.00 5.00 8.70 11.35 44.00
quote 417.05 0.00 0.00 669.65 686.55 43.00 2,535 quote 11.00 0.00 1.00 8.80 11.70 13.00
quote 266.00 0.00 0.00 664.40 681.80 15.00 2,540 quote 14.03 0.00 0.00 9.15 12.05 13.00
quote 323.55 0.00 0.00 659.50 677.05 3.00 2,545 quote 11.44 0.00 3.00 6.45 12.30 15.00
quote 577.39 0.00 0.00 654.65 672.30 49.00 2,550 quote 11.94 0.00 4.00 10.10 12.45 62.00
quote 515.25 0.00 0.00 650.00 667.55 72.00 2,555 quote 13.00 0.00 2.00 10.00 12.75 8.00
quote 199.25 0.00 0.00 646.10 662.80 4.00 2,560 quote 15.23 0.00 0.00 10.20 12.95 6.00
quote 466.16 0.00 0.00 640.50 658.05 3.00 2,565 quote 17.00 0.00 0.00 10.55 13.25 10.00
quote 594.45 0.00 0.00 635.70 653.35 18.00 2,570 quote 18.27 0.00 0.00 8.05 13.60 10.00
quote 350.35 0.00 0.00 631.90 648.60 4.00 2,575 quote 17.78 0.00 0.00 10.65 13.80 4.00
quote 356.10 0.00 0.00 626.45 643.90 109.00 2,580 quote 20.32 0.00 0.00 11.25 14.05 10.00
quote 389.07 0.00 0.00 622.60 639.20 9.00 2,585 quote 19.50 0.00 0.00 11.25 14.80 3.00
quote 625.15 0.00 1.00 617.00 635.00 104.00 2,590 quote 14.15 0.00 3.00 11.65 15.10 50.00
quote 183.90 0.00 0.00 612.65 629.80 1.00 2,595 quote 19.84 0.00 0.00 12.05 15.00 28.00
quote 614.60 0.00 4.00 607.55 625.10 57.00 2,600 quote 15.41 0.00 7.00 10.10 15.25 324.00
quote 592.66 0.00 2.00 603.15 620.45 13.00 2,605 quote 19.77 0.00 0.00 12.55 16.00 19.00
quote 418.32 0.00 0.00 598.35 616.00 50.00 2,610 quote 15.74 0.00 2.00 12.85 16.35 16.00
quote 460.84 0.00 0.00 594.50 611.50 51.00 2,615 quote 20.60 0.00 0.00 13.20 16.80 10.00
quote 456.07 0.00 0.00 589.00 606.50 34.00 2,620 quote 16.44 0.00 2.00 13.50 17.15 13.00
quote 446.00 0.00 0.00 585.50 602.00 31.00 2,625 quote 18.00 0.00 1.00 11.45 17.50 6.00
quote 573.50 0.00 2.00 580.85 597.50 10.00 2,630 quote 16.81 0.00 2.00 14.15 17.85 15.00
quote 564.07 0.00 0.00 576.00 593.00 2.00 2,635 quote 19.44 0.00 1.00 14.60 18.30 3.00
quote 443.97 0.00 0.00 571.05 588.50 11.00 2,640 quote 21.70 0.00 0.00 15.00 18.70 15.00
quote 158.06 0.00 0.00 566.20 583.50 4.00 2,645 quote 19.17 0.00 1.00 15.60 19.15 20.00
quote 554.93 0.00 1.00 562.00 579.00 52.00 2,650 quote 18.37 0.00 6.00 13.75 21.15 138.00
quote 400.00 0.00 0.00 557.80 574.50 121.00 2,655 quote 22.40 0.00 0.00 16.10 19.95 42.00
quote 286.74 0.00 0.00 553.00 569.50 20.00 2,660 quote 21.45 0.00 4.00 16.45 20.20 115.00
quote 198.20 0.00 0.00 548.10 565.00 41.00 2,665 quote 33.17 0.00 0.00 16.90 20.80 29.00
quote 400.00 0.00 0.00 543.00 560.95 119.00 2,670 quote 20.60 0.00 2.00 17.35 21.30 44.00
quote 245.00 0.00 0.00 539.30 556.00 33.00 2,675 quote 25.50 0.00 0.00 17.70 21.80 13.00
quote 263.40 0.00 0.00 534.80 551.50 51.00 2,680 quote 21.49 0.00 1.00 16.15 22.20 18.00
quote 262.07 0.00 0.00 529.95 547.00 80.00 2,685 quote 21.99 0.00 1.00 18.65 22.75 17.00
quote 533.34 0.00 1.00 525.00 542.20 58.00 2,690 quote 25.08 0.00 4.00 19.10 23.00 32.00
quote 380.84 0.00 0.00 521.20 537.70 10.00 2,695 quote 25.66 0.00 1.00 16.90 23.25 73.00
quote 526.40 0.00 6.00 515.60 533.50 61.00 2,700 quote 23.20 0.00 38.00 17.95 24.20 436.00
quote 348.05 0.00 0.00 511.35 528.70 37.00 2,705 quote 24.35 0.00 1.00 18.40 24.70 27.00
quote 482.00 0.00 0.00 507.45 524.25 16.00 2,710 quote 25.00 0.00 4.00 18.65 24.80 11.00
quote 374.96 0.00 0.00 502.40 519.80 17.00 2,715 quote 33.00 0.00 0.00 18.95 27.20 12.00
quote 405.94 0.00 0.00 497.75 515.35 23.00 2,720 quote 25.48 0.00 5.00 19.05 26.00 19.00
quote 365.00 0.00 0.00 494.05 510.90 47.00 2,725 quote 37.16 0.00 0.00 19.90 27.95 24.00
quote 473.71 0.00 1.00 489.85 506.45 27.00 2,730 quote 30.06 0.00 3.00 21.00 27.15 43.00
quote 200.00 0.00 0.00 485.00 502.00 16.00 2,735 quote 46.66 0.00 0.00 21.60 29.35 9.00
quote 324.41 0.00 0.00 480.60 497.65 20.00 2,740 quote 42.00 0.00 0.00 21.65 28.60 9.00
quote 460.80 0.00 1.00 476.50 493.30 9.00 2,745 quote 42.55 0.00 0.00 22.45 28.95 35.00
quote 482.19 0.00 10.00 472.25 488.90 97.00 2,750 quote 29.90 0.00 17.00 22.25 30.85 223.00
quote 450.00 0.00 0.00 467.15 484.35 5.00 2,755 quote 30.69 0.00 6.00 23.15 29.65 50.00
quote 395.97 0.00 0.00 463.50 479.80 80.00 2,760 quote 40.67 0.00 0.00 24.50 31.10 22.00
quote 383.82 0.00 0.00 458.50 475.90 20.00 2,765 quote 53.50 0.00 0.00 24.55 31.20 21.00
quote 415.30 0.00 0.00 454.30 471.60 33.00 2,770 quote 30.40 0.00 2.00 26.10 34.80 23.00
quote 197.35 0.00 0.00 449.65 467.45 5.00 2,775 quote 34.52 0.00 1.00 26.75 33.05 15.00
quote 452.20 0.00 2.00 446.40 462.80 12.00 2,780 quote 33.40 0.00 2.00 26.40 34.20 42.00
quote 365.65 0.00 0.00 442.35 458.75 8.00 2,785 quote 36.47 0.00 4.00 28.75 34.00 17.00
quote 294.04 0.00 0.00 437.75 454.30 34.00 2,790 quote 35.80 0.00 5.00 28.15 35.25 33.00
quote 307.77 0.00 0.00 432.85 450.30 8.00 2,795 quote 48.64 0.00 0.00 29.25 38.05 10.00
quote 437.68 0.00 5.00 428.50 445.70 101.00 2,800 quote 35.43 0.00 30.00 29.80 37.00 171.00
quote 400.00 0.00 1.00 425.15 441.65 25.00 2,805 quote 38.35 0.00 1.00 31.30 38.30 15.00
quote 346.28 0.00 0.00 420.75 437.50 47.00 2,810 quote 52.19 0.00 0.00 31.55 39.15 5.00
quote 256.97 0.00 0.00 416.80 433.65 2.00 2,815 quote 60.83 0.00 0.00 32.05 41.35 17.00
quote 336.28 0.00 0.00 413.15 430.50 31.00 2,820 quote 41.57 0.00 1.00 35.60 41.80 38.00
quote 348.63 0.00 0.00 409.10 425.05 2.00 2,825 quote 40.85 0.00 7.00 34.70 41.40 5.00
quote 401.67 0.00 47.00 404.10 421.65 18.00 2,830 quote 43.40 0.00 2.00 34.75 42.35 25.00
quote 0.00 0.00 0.00 400.00 417.10 2,835 quote 58.07 0.00 0.00 35.95 42.90 15.00
quote 395.99 0.00 52.00 396.40 413.05 32.00 2,840 quote 43.67 0.00 14.00 37.45 44.70 47.00
quote 249.00 0.00 0.00 392.60 409.00 2.00 2,845 quote 44.70 0.00 7.00 40.15 45.65 17.00
quote 382.08 0.00 2.00 387.95 404.25 49.00 2,850 quote 47.14 0.00 41.00 41.60 46.45 314.00
quote 376.60 0.00 0.00 384.25 400.65 1.00 2,855 quote 48.15 0.00 25.00 39.95 47.20 254.00
quote 378.87 0.00 5.00 380.35 396.65 16.00 2,860 quote 48.25 0.00 1.00 43.25 48.05 38.00
quote 376.00 0.00 4.00 376.30 393.00 1.00 2,865 quote 47.90 0.00 1.00 42.05 49.20 9.00
quote 371.17 0.00 2.00 372.35 389.05 6.00 2,870 quote 51.00 0.00 14.00 45.20 50.30 18.00
quote 135.00 0.00 0.00 368.40 385.10 9.00 2,875 quote 50.13 0.00 2.00 43.50 51.25 15.00
quote 361.93 0.00 47.00 364.45 381.15 56.00 2,880 quote 54.68 0.00 12.00 45.95 52.25 48.00
quote 214.85 0.00 0.00 360.85 377.25 10.00 2,885 quote 55.20 0.00 0.00 45.95 55.45 5.00
quote 354.25 0.00 50.00 356.85 373.35 84.00 2,890 quote 60.89 0.00 0.00 47.45 56.40 43.00
quote 316.80 0.00 1.00 352.85 369.60 11.00 2,895 quote 55.50 0.00 12.00 48.20 57.85 5.00
quote 358.27 0.00 21.00 348.05 365.15 70.00 2,900 quote 57.10 0.00 54.00 49.40 58.95 284.00
quote 285.52 0.00 0.00 344.50 362.00 7.00 2,905 quote 74.15 0.00 0.00 51.35 58.25 2.00
quote 340.21 0.00 33.00 340.95 358.05 36.00 2,910 quote 59.30 0.00 6.00 51.80 61.30 11.00
quote 331.30 0.00 0.00 336.80 354.45 17.00 2,915 quote 63.98 0.00 0.00 52.70 60.85 8.00
quote 253.08 0.00 0.00 333.30 350.50 25.00 2,920 quote 60.00 0.00 5.00 54.65 63.70 11.00
quote 139.30 0.00 0.00 329.55 347.00 1.00 2,925 quote 64.27 0.00 23.00 55.95 65.55 14.00
quote 325.55 0.00 35.00 325.50 342.75 44.00 2,930 quote 72.75 0.00 2.00 56.80 66.30 22.00
quote 210.40 0.00 0.00 322.30 339.60 3.00 2,935 quote 65.74 0.00 19.00 58.65 66.85 11.00
quote 320.86 0.00 2.00 318.25 335.55 132.00 2,940 quote 66.99 0.00 62.00 59.50 69.10 32.00
quote 216.00 0.00 0.00 314.60 331.90 14.00 2,945 quote 83.00 0.00 0.00 61.05 70.40 3.00
quote 320.00 0.00 8.00 311.95 327.70 43.00 2,950 quote 69.26 0.00 3.00 62.85 71.80 53.00
quote 150.00 0.00 0.00 307.90 324.70 2.00 2,955 quote 76.50 0.00 0.00 64.10 73.40 11.00
quote 306.40 0.00 4.00 304.55 321.10 27.00 2,960 quote 100.80 0.00 0.00 65.35 74.55 31.00
quote 212.00 0.00 0.00 300.95 317.55 3.00 2,965 quote 91.62 0.00 0.00 67.10 75.45 13.00
quote 294.06 0.00 1.00 297.45 314.05 72.00 2,970 quote 74.81 0.00 4.00 69.10 75.90 10.00
quote 194.49 0.00 0.00 293.90 310.50 2.00 2,975 quote 80.10 0.00 1.00 70.15 79.25 14.00
quote 302.10 0.00 4.00 290.75 307.05 38.00 2,980 quote 77.85 0.00 3.00 72.10 80.90 13.00
quote 226.00 0.00 0.00 287.75 304.50 30.00 2,985 quote 79.15 0.00 22.00 73.60 82.50 13.00
quote 293.84 0.00 2.00 283.90 300.15 33.00 2,990 quote 81.96 0.00 32.00 74.80 83.95 47.00
quote 224.13 0.00 0.00 281.00 296.75 9.00 2,995 quote 89.95 0.00 0.00 75.60 84.50 14.00
quote 287.50 0.00 91.00 277.60 293.00 299.00 3,000 quote 84.86 0.00 50.00 77.75 87.15 95.00
quote 213.64 0.00 0.00 273.00 290.00 10.00 3,005 quote 85.65 0.00 11.00 79.80 88.35 14.00
quote 285.00 0.00 15.00 270.00 286.65 72.00 3,010 quote 87.79 0.00 2.00 81.20 90.60 25.00
quote 164.60 0.00 0.00 266.50 283.35 1.00 3,015 quote 101.77 0.00 0.00 83.00 92.30 2.00
quote 256.77 0.00 31.00 263.50 280.05 40.00 3,020 quote 96.43 0.00 5.00 84.80 93.95 23.00
quote 152.10 0.00 0.00 260.00 276.80 2.00 3,025 quote 95.97 0.00 20.00 86.85 96.15 3.00
quote 260.50 0.00 42.00 257.00 273.60 64.00 3,030 quote 94.00 0.00 6.00 88.55 97.15 289.00
quote 150.00 0.00 0.00 254.00 270.35 15.00 3,035 quote 109.00 0.00 1.00 90.40 99.65 9.00
quote 227.83 0.00 3.00 250.50 267.20 41.00 3,040 quote 105.69 0.00 8.00 91.75 99.90 286.00
quote 240.37 0.00 0.00 247.50 264.05 24.00 3,045 quote 141.35 0.00 0.00 94.10 103.10 9.00
quote 253.61 0.00 19.00 244.65 262.35 225.00 3,050 quote 103.90 0.00 9.00 96.10 104.55 33.00
quote 235.15 0.00 9.00 241.50 257.65 12.00 3,055 quote 141.00 0.00 0.00 97.65 106.50 2.00
quote 215.05 0.00 5.00 239.55 256.50 36.00 3,060 quote 113.90 0.00 1.00 100.10 109.05 17.00
quote 225.50 0.00 5.00 235.50 251.65 8.00 3,065 quote 115.90 0.00 4.00 100.10 114.35 10.00
quote 243.00 0.00 7.00 233.20 248.65 31.00 3,070 quote 120.30 0.00 1.00 101.10 112.50 7.00
quote 226.85 0.00 6.00 230.45 247.05 12.00 3,075 quote 137.75 0.00 0.00 103.05 117.70 10.00
quote 243.80 0.00 19.00 227.50 244.00 21.00 3,080 quote 114.05 0.00 12.00 104.95 117.00 3.00
quote 229.00 0.00 1.00 224.60 239.55 5.00 3,085 quote 124.59 0.00 11.00 107.65 121.85
quote 229.35 0.00 2.00 221.00 235.25 30.00 3,090 quote 120.35 0.00 1.00 109.15 123.95 4.00
quote 212.00 0.00 0.00 218.00 233.90 8.00 3,095 quote 122.38 0.00 3.00 111.55 123.40
quote 224.00 0.00 66.00 215.50 232.10 390.00 3,100 quote 122.85 0.00 38.00 113.80 128.00 15.00
quote 212.00 0.00 4.00 212.50 229.90 9.00 3,105 quote 149.35 0.00 0.00 115.50 126.15 4.00
quote 212.30 0.00 5.00 210.00 226.80 25.00 3,110 quote 135.10 0.00 35.00 117.75 132.10 63.00
quote 219.00 0.00 2.00 207.50 221.80 19.00 3,115 quote 160.00 0.00 0.00 120.60 134.90 1.00
quote 214.95 0.00 19.00 205.00 221.50 43.00 3,120 quote 139.50 0.00 4.00 122.50 136.30 15.00
quote 203.56 0.00 2.00 202.00 219.00 27.00 3,125 quote 135.02 0.00 1.00 125.00 136.40 7.00
quote 210.84 0.00 25.00 200.10 214.35 17.00 3,130 quote 143.55 0.00 1.00 127.50 140.25 5.00
quote 198.43 0.00 4.00 198.30 210.95 16.00 3,135 quote 147.03 0.00 1.00 130.45 144.45
quote 189.95 0.00 4.00 196.65 208.30 39.00 3,140 quote 158.48 0.00 1.00 132.50 143.55 1.00
quote 187.79 0.00 7.00 193.55 207.75 7.00 3,145 quote 172.70 0.00 0.00 135.00 145.90 1.00
quote 200.00 0.00 114.00 191.40 205.30 297.00 3,150 quote 147.46 0.00 14.00 137.50 147.05 6.00
quote 192.90 0.00 31.00 186.00 198.60 35.00 3,160 quote 153.37 0.00 53.00 142.50 153.35 2.00
quote 189.00 0.00 186.00 181.45 189.15 41.00 3,170 quote 159.37 0.00 52.00 147.50 157.15 25.00
quote 183.00 0.00 122.00 176.35 188.65 77.00 3,180 quote 158.66 0.00 15.00 152.50 162.20 28.00
quote 176.85 0.00 147.00 175.00 183.85 37.00 3,190 quote 163.73 0.00 33.00 158.00 171.00 31.00
quote 172.80 0.00 447.00 167.60 174.85 260.00 3,200 quote 170.40 0.00 33.00 164.00 175.45 16.00
3,200 Current price as of 7/10/2020 04:00:00 PM
quote 151.73 0.00 85.00 146.30 153.00 75.00 3,250 quote 200.50 0.00 3.00 192.50 201.25 5.00
quote 132.00 0.00 180.00 125.25 138.00 148.00 3,300 quote 231.65 0.00 55.00 222.50 238.50 4.00
quote 120.00 0.00 38.00 108.15 120.00 113.00 3,350 quote 275.85 0.00 0.00 255.50 271.20 2.00
quote 101.29 0.00 169.00 96.90 105.00 168.00 3,400 quote 299.05 0.00 3.00 291.00 305.45 1.00
quote 88.68 0.00 61.00 84.00 92.40 80.00 3,450 quote 355.50 0.00 2.00 328.50 338.90 3.00
quote 77.00 0.00 211.00 74.00 77.50 377.00 3,500 quote 382.92 0.00 1.00 368.00 377.15
quote 46.00 0.00 153.00 41.15 46.00 227.00 3,700 quote 780.25 0.00 0.00 533.50 549.50 2.00
quote 45.00 0.00 23.00 39.75 48.50 22.00 3,720 quote 693.00 0.00 0.00 552.50 569.60 1.00
quote 41.00 0.00 17.00 40.00 43.75 42.00 3,750 quote 0.00 0.00 0.00 580.00 592.10
quote 38.69 0.00 29.00 33.95 42.00 78.00 3,780 quote 0.00 0.00 0.00 607.50 624.00
quote 37.00 0.00 59.00 32.35 38.95 65.00 3,800 quote 0.00 0.00 0.00 626.00 642.05
quote 36.35 0.00 5.00 30.95 37.90 40.00 3,820 quote 0.00 0.00 0.00 644.50 659.05
quote 33.65 0.00 16.00 28.45 35.45 20.00 3,850 quote 0.00 0.00 0.00 672.50 688.65
quote 31.55 0.00 7.00 26.75 33.35 43.00 3,880 quote 0.00 0.00 0.00 700.50 717.00
quote 31.80 0.00 99.00 25.10 32.10 29.00 3,900 quote 0.00 0.00 0.00 720.50 735.40
quote 28.05 0.00 15.00 22.35 31.50 24.00 3,950 quote 0.00 0.00 0.00 766.50 783.40
quote 25.00 0.00 273.00 21.25 26.00 332.00 4,000 quote 0.00 0.00 0.00 814.00 830.85
quote 24.20 0.00 15.00 20.40 25.65 24.00 4,030 quote 0.00 0.00 0.00 843.00 859.15
quote 23.75 0.00 16.00 19.20 25.00 22.00 4,050 quote 973.30 0.00 0.00 862.50 879.00 1.00
quote 23.00 0.00 11.00 20.30 26.50 22.00 4,080 quote 0.00 0.00 0.00 892.00 907.95
quote 22.10 0.00 43.00 20.15 26.50 38.00 4,100 quote 0.00 0.00 0.00 911.00 927.10
quote 21.00 0.00 315.00 19.00 22.25 141.00 4,130 quote 0.00 0.00 0.00 940.00 956.40

August, 2020 Options

Show

September, 2020 Options

Show