Bulletin
Investor Alert

Peloton Interactive Inc.

NAS: PTON

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 14, 2020, 7:59 p.m.

/zigman2/quotes/208035743/composite

$

62.42

Change

-0.53 -0.84%

Volume

Volume 51,484

Quotes are delayed by 20 min

/zigman2/quotes/208035743/composite

Today's close

$ 61.58

$ 62.95

Change

+1.37 +2.22%

Day low

Day high

$60.10

$65.08

Open

52 week low

52 week high

$17.70

$69.73

Open

OPTION CHAIN FOR PELOTON INTERACTIVE 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 58.95 1.35 13.00 59.30 61.15 19.00 3.00 quote 0.05 0.00 0.00 0.00 0.08 23.00
quote 56.95 2.55 8.00 55.75 60.50 8.00 5.00 quote 0.11 0.00 0.00 0.00 0.23 8.00
quote 55.25 -5.80 5.00 52.90 57.40 23.00 8.00 quote 0.01 0.00 0.00 0.00 0.25 121.00
quote 52.90 -3.40 4.00 50.95 55.40 15.00 10.00 quote 0.02 0.00 0.00 0.00 0.01 879.00
quote 44.80 0.00 0.00 47.75 52.45 16.00 13.00 quote 0.01 0.00 0.00 0.00 0.32 80.00
quote 49.00 0.00 0.00 45.70 50.50 12.00 15.00 quote 0.01 0.00 0.00 0.00 0.05 963.00
quote 42.05 0.00 0.00 44.70 49.40 1.00 16.00 quote 0.01 0.00 0.00 0.00 0.90 114.00
quote 51.60 3.45 4.00 43.70 48.00 5.00 17.00 quote 0.02 0.00 0.00 0.00 0.88 258.00
quote 39.15 0.00 0.00 43.00 47.40 5.00 18.00 quote 0.02 0.00 0.00 0.00 0.04 588.00
quote 28.25 0.00 0.00 41.75 46.50 5.00 19.00 quote 0.01 0.00 0.00 0.00 0.01 355.00
quote 44.95 0.00 4.00 41.30 44.85 106.00 20.00 quote 0.02 0.00 0.00 0.00 0.01 2,646
quote 40.10 0.00 0.00 39.70 44.10 75.00 21.00 quote 0.01 0.00 0.00 0.00 0.08 754.00
quote 39.05 -3.70 8.00 39.45 42.80 122.00 22.00 quote 0.03 0.00 0.00 0.00 0.01 559.00
quote 40.00 1.65 4.00 38.65 41.80 174.00 23.00 quote 0.01 -0.02 10.00 0.00 0.19 765.00
quote 39.45 1.50 5.00 36.70 40.60 82.00 24.00 quote 0.05 0.00 0.00 0.00 1.03 376.00
quote 38.45 0.10 6.00 37.25 39.95 351.00 25.00 quote 0.01 0.00 0.00 0.00 0.01 1,998
quote 37.99 0.00 0.00 35.50 38.35 305.00 26.00 quote 0.09 0.00 0.00 0.00 0.05 886.00
quote 35.90 1.20 9.00 34.65 37.30 196.00 27.00 quote 0.01 -0.03 1.00 0.00 1.90 1,178
quote 35.05 1.21 4.00 33.60 36.65 296.00 28.00 quote 0.01 0.00 0.00 0.00 0.11 2,289
quote 34.90 9.25 7.00 32.60 35.10 459.00 29.00 quote 0.03 0.02 6.00 0.00 0.01 471.00
quote 32.27 0.62 4.00 31.65 34.25 2,290 30.00 quote 0.01 -0.01 53.00 0.01 0.02 1,817
quote 29.60 -6.15 1.00 30.50 33.20 283.00 31.00 quote 0.05 0.00 0.00 0.00 1.00 656.00
quote 31.35 1.17 4.00 30.45 31.90 571.00 32.00 quote 0.05 0.02 6.00 0.00 0.11 1,332
quote 28.00 -2.35 1.00 29.50 30.95 218.00 33.00 quote 0.01 -0.02 4.00 0.00 0.10 555.00
quote 29.40 -4.80 2.00 28.75 29.60 835.00 34.00 quote 0.05 0.00 0.00 0.00 0.53 322.00
quote 32.10 3.01 2.00 27.40 28.45 2,939 35.00 quote 0.02 0.00 1.00 0.00 0.01 1,055
quote 31.82 3.70 1.00 26.65 28.00 260.00 36.00 quote 0.01 -0.04 5.00 0.00 0.02 268.00
quote 26.10 -0.25 18.00 25.05 27.75 593.00 37.00 quote 0.01 -0.01 3.00 0.00 0.06 184.00
quote 24.65 -5.50 1.00 23.60 26.55 417.00 38.00 quote 0.01 -0.02 27.00 0.00 0.11 948.00
quote 24.45 -3.55 3.00 23.20 25.10 1,042 39.00 quote 0.02 -0.09 2.00 0.00 0.08 383.00
quote 23.05 1.28 22.00 21.45 24.15 2,925 40.00 quote 0.07 0.04 1.00 0.00 0.08 1,833
quote 22.10 1.47 1.00 21.35 23.15 219.00 41.00 quote 0.02 -0.01 1.00 0.00 0.03 277.00
quote 20.05 -6.44 101.00 20.70 21.75 401.00 42.00 quote 0.02 0.01 16.00 0.02 0.03 4,649
quote 22.03 -1.97 10.00 19.15 20.75 462.00 43.00 quote 0.03 0.00 1.00 0.00 0.13 969.00
quote 19.45 -0.95 4.00 17.50 20.40 317.00 44.00 quote 0.04 -0.01 13.00 0.00 0.05 612.00
quote 18.05 1.45 30.00 17.80 18.65 7,280 45.00 quote 0.07 0.02 14.00 0.00 0.07 1,017
quote 16.48 -2.28 1.00 16.45 17.20 553.00 46.00 quote 0.04 0.00 2.00 0.00 0.95 431.00
quote 16.05 -2.45 2.00 15.90 17.50 15.00 46.50 quote 0.10 0.05 10.00 0.00 0.20 108.00
quote 16.07 1.58 24.00 15.75 16.35 581.00 47.00 quote 0.02 -0.15 3.00 0.00 0.18 652.00
quote 14.05 0.00 0.00 15.05 16.25 12.00 47.50 quote 0.04 0.01 5.00 0.01 0.19 34.00
quote 14.70 1.15 14.00 14.35 16.25 1,300 48.00 quote 0.01 -0.04 9.00 0.00 0.16 479.00
quote 18.80 8.43 4.00 12.95 15.75 8.00 48.50 quote 0.05 -0.04 1.00 0.00 0.28 77.00
quote 13.26 0.31 17.00 13.60 14.35 329.00 49.00 quote 0.06 -0.08 1.00 0.00 0.12 179.00
quote 11.75 1.55 3.00 13.00 14.60 13.00 49.50 quote 0.09 0.00 0.00 0.00 0.36 19.00
quote 13.07 1.52 62.00 12.75 13.30 4,166 50.00 quote 0.05 -0.08 2,717 0.00 0.08 3,402
quote 10.00 0.00 0.00 11.70 13.50 9.00 50.50 quote 0.01 -0.17 5.00 0.02 0.22 25.00
quote 16.60 2.83 4.00 11.60 12.60 108.00 51.00 quote 0.07 -0.07 22.00 0.02 0.12 108.00
quote 15.45 2.35 4.00 10.95 12.75 11.00 51.50 quote 0.21 0.00 0.00 0.05 0.25 50.00
quote 10.40 -2.35 16.00 10.55 11.55 98.00 52.00 quote 0.11 -0.14 13.00 0.02 0.10 200.00
quote 10.78 -0.97 6.00 10.25 10.70 122.00 52.50 quote 0.09 -0.20 15.00 0.03 0.17 577.00
quote 9.80 0.80 16.00 9.80 10.55 43.00 53.00 quote 0.14 -0.19 6.00 0.02 0.10 101.00
quote 13.45 -1.55 2.00 8.90 10.70 60.00 53.50 quote 0.15 -0.01 17.00 0.04 0.22 130.00
quote 8.40 0.69 6.00 8.35 9.20 203.00 54.00 quote 0.13 -0.30 18.00 0.10 0.17 240.00
quote 12.54 0.14 5.00 8.10 9.45 58.00 54.50 quote 0.23 -0.64 2.00 0.07 0.27 331.00
quote 8.13 1.03 52.00 7.95 8.40 6,111 55.00 quote 0.18 -0.37 814.00 0.12 0.21 2,939
quote 9.10 -2.40 2.00 7.05 8.65 29.00 55.50 quote 0.20 -0.30 25.00 0.12 0.27 25.00
quote 7.37 0.94 80.00 7.00 7.45 1,234 56.00 quote 0.27 -0.47 241.00 0.15 0.25 271.00
quote 11.60 0.75 2.00 5.95 7.75 343.00 56.50 quote 0.81 0.43 111.00 0.14 0.40 147.00
quote 6.05 -5.55 136.00 6.05 6.95 349.00 57.00 quote 0.33 -0.57 112.00 0.22 0.48 342.00
quote 6.20 -4.90 29.00 5.50 6.65 188.00 57.50 quote 0.35 -0.68 211.00 0.25 0.58 247.00
quote 5.60 0.62 14.00 5.05 5.70 380.00 58.00 quote 0.47 -0.63 76.00 0.41 0.58 255.00
quote 4.80 0.67 8.00 4.10 5.05 85.00 58.50 quote 0.50 -0.76 74.00 0.37 0.58 388.00
quote 4.85 0.36 145.00 4.10 5.55 294.00 59.00 quote 0.52 -1.02 171.00 0.44 0.78 213.00
quote 4.15 -0.15 25.00 3.85 4.25 223.00 59.50 quote 0.68 -0.93 64.00 0.57 0.79 87.00
quote 4.00 0.50 300.00 3.60 3.90 5,761 60.00 quote 0.82 -1.07 1,042 0.78 1.03 1,865
quote 3.34 0.36 128.00 3.00 3.35 202.00 61.00 quote 1.02 -1.38 254.00 1.00 1.41 328.00
quote 2.95 0.23 1,567 2.67 3.05 1,304 61.50 quote 1.30 -1.40 151.00 1.20 1.63 372.00
quote 2.31 0.02 472.00 2.11 2.31 404.00 62.50 quote 1.75 -1.45 97.00 1.53 1.91 312.00
62.95 Current price as of 7/14/2020 04:00:00 PM
quote 2.20 0.14 692.00 1.91 2.23 481.00 63.00 quote 1.99 -1.40 355.00 1.90 2.24 609.00
quote 1.81 -0.11 420.00 1.58 1.98 365.00 63.50 quote 2.74 -0.76 124.00 2.07 2.65 210.00
quote 1.64 -0.11 549.00 1.46 1.82 342.00 64.00 quote 2.76 -1.24 278.00 2.55 2.92 578.00
quote 1.25 -0.10 2,825 1.02 1.31 5,700 65.00 quote 3.25 -1.20 102.00 2.90 3.40 1,837
quote 0.98 -0.21 427.00 0.83 1.01 541.00 66.00 quote 3.85 -1.55 35.00 3.75 4.20 305.00
quote 0.76 -0.14 231.00 0.56 0.76 806.00 67.00 quote 5.14 -1.11 34.00 4.50 4.95 227.00
quote 0.38 -0.12 1,012 0.30 0.48 4,429 70.00 quote 7.30 -1.51 14.00 7.30 7.65 447.00
quote 0.11 -0.10 535.00 0.10 0.12 2,031 75.00 quote 13.60 6.10 84.00 11.05 12.60 67.00
quote 0.05 -0.04 253.00 0.04 0.07 1,735 80.00 quote 18.10 2.09 3.00 16.55 17.85 10.00
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 40.90 0.00 20.00 36.95 40.20 3.00 25.00 quote 0.10 0.00 0.00 0.00 0.18 2.00
quote 33.00 -4.85 4.00 32.45 35.20 10.00 30.00 quote 0.10 0.00 0.00 0.00 0.20 9.00
quote 12.35 0.00 0.00 27.25 30.40 1.00 35.00 quote 0.19 0.00 0.00 0.00 0.31 22.00
quote 21.95 0.00 0.00 23.45 26.20 1.00 39.00 quote 0.05 -0.03 1.00 0.00 0.30 21.00
quote 20.85 0.00 0.00 22.40 24.90 49.00 40.00 quote 0.05 -0.05 7.00 0.00 0.12 166.00
quote 18.40 0.00 0.00 21.50 24.55 1.00 40.50 quote 2.90 0.00 0.00 0.00 0.14 1.00
quote 0.00 0.00 0.00 21.55 23.60 41.00 quote 2.19 0.00 0.00 0.00 0.15 1.00
quote 5.50 0.00 0.00 21.05 22.05 4.00 41.50 quote 0.00 0.00 0.00 0.00 0.16
quote 19.50 0.00 0.00 20.45 22.55 2.00 42.00 quote 0.08 0.03 3.00 0.00 0.32 32.00
quote 24.65 0.00 11.00 20.00 22.00 13.00 42.50 quote 0.08 -0.38 5.00 0.00 0.45 12.00
quote 15.60 0.00 0.00 19.50 21.80 13.00 43.00 quote 0.13 0.00 4.00 0.00 0.21 39.00
quote 21.00 14.20 9.00 18.80 20.85 2.00 43.50 quote 0.00 0.00 0.00 0.00 0.16
quote 18.75 3.20 8.00 18.25 19.40 13.00 44.00 quote 0.09 -0.16 40.00 0.00 0.16 103.00
quote 20.05 -0.65 1.00 18.00 19.95 5.00 44.50 quote 4.40 0.00 0.00 0.02 0.38 1.00
quote 22.75 0.00 5.00 17.45 19.65 82.00 45.00 quote 0.06 -0.03 4.00 0.04 0.16 155.00
quote 15.25 0.00 0.00 17.00 19.15 13.00 45.50 quote 0.03 -0.79 4.00 0.03 0.18 22.00
quote 17.95 4.80 1.00 16.45 17.45 6.00 46.00 quote 0.18 0.00 0.00 0.00 0.21 55.00
quote 12.20 0.00 0.00 16.00 17.30 11.00 46.50 quote 0.00 0.00 0.00 0.00 0.21
quote 22.25 7.30 1.00 15.65 18.15 47.00 47.00 quote 0.12 0.00 3.00 0.08 0.27 34.00
quote 20.75 10.02 1.00 14.90 17.05 12.00 47.50 quote 1.54 0.00 0.00 0.00 0.24 7.00
quote 13.10 -2.95 4.00 14.40 15.75 62.00 48.00 quote 0.18 0.09 3.00 0.00 0.22 118.00
quote 14.40 1.20 2.00 14.30 15.30 10.00 48.50 quote 0.21 -0.05 1.00 0.11 0.25 10.00
quote 8.34 0.00 0.00 13.45 14.85 49.00 49.00 quote 0.12 -0.10 10.00 0.03 0.70 38.00
quote 13.40 8.15 5.00 12.90 14.55 8.00 49.50 quote 0.65 0.00 0.00 0.09 0.96 10.00
quote 12.70 -5.21 10.00 12.75 13.40 167.00 50.00 quote 0.22 -0.06 12.00 0.11 0.27 147.00
quote 17.00 0.00 6.00 11.25 14.30 19.00 50.50 quote 0.20 0.00 1.00 0.19 0.47 4.00
quote 11.95 -0.10 3.00 11.35 12.55 72.00 51.00 quote 0.14 -0.19 3.00 0.16 0.34 25.00
quote 17.50 7.10 1.00 10.45 12.95 12.00 51.50 quote 0.37 0.12 10.00 0.28 0.49 12.00
quote 15.20 0.00 5.00 10.25 12.85 136.00 52.00 quote 0.43 -0.26 9.00 0.18 0.53 40.00
quote 12.20 0.00 0.00 10.35 12.60 5.00 52.50 quote 0.22 -3.58 10.00 0.34 0.48 28.00
quote 9.65 -4.35 1.00 9.50 11.00 19.00 53.00 quote 0.70 0.17 4.00 0.35 0.54 55.00
quote 9.40 -3.80 4.00 9.20 10.65 7.00 53.50 quote 0.82 0.12 9.00 0.38 0.69 11.00
quote 9.94 -4.21 5.00 8.80 9.65 178.00 54.00 quote 0.57 -0.27 55.00 0.50 0.66 67.00
quote 9.20 -6.01 21.00 8.85 9.60 116.00 54.50 quote 0.64 0.15 12.00 0.60 0.85 45.00
quote 8.65 -0.30 43.00 8.05 9.40 150.00 55.00 quote 0.70 -0.32 215.00 0.62 0.78 153.00
quote 12.65 5.55 1.00 7.95 8.80 3.00 55.50 quote 1.47 1.10 7.00 0.65 0.97 12.00
quote 7.93 0.79 1.00 7.50 8.25 87.00 56.00 quote 1.00 -0.10 5.00 0.76 1.22 49.00
quote 6.50 -3.71 1.00 6.65 7.80 18.00 56.50 quote 1.00 0.54 53.00 0.67 1.33 8.00
quote 7.55 -2.85 7.00 6.70 7.50 87.00 57.00 quote 1.18 0.10 9.00 1.01 1.35 43.00
quote 6.45 0.00 0.00 6.25 7.10 8.00 57.50 quote 1.45 -0.33 4.00 1.15 1.44 96.00
quote 4.85 -1.30 5.00 6.10 6.95 44.00 58.00 quote 1.44 -0.70 7.00 1.21 1.55 72.00
quote 6.15 0.55 20.00 5.80 6.30 97.00 58.50 quote 2.12 -0.11 11.00 1.49 1.67 12.00
quote 5.30 -0.40 16.00 5.30 5.75 41.00 59.00 quote 1.69 -0.76 37.00 1.53 1.88 4,014
quote 4.95 -0.40 9.00 5.20 5.60 17.00 59.50 quote 2.65 1.15 3.00 1.79 2.07 38.00
quote 5.20 0.45 67.00 4.85 5.30 396.00 60.00 quote 1.96 -0.82 374.00 1.96 2.26 702.00
quote 4.65 0.65 34.00 4.20 4.55 88.00 61.00 quote 2.45 -0.78 80.00 2.28 2.72 166.00
quote 3.90 0.05 53.00 4.05 4.40 219.00 61.50 quote 2.66 -0.94 49.00 2.62 2.97 71.00
quote 3.70 0.37 201.00 3.45 3.75 57.00 62.50 quote 3.24 -0.86 51.00 2.96 3.35 60.00
62.95 Current price as of 7/14/2020 04:00:00 PM
quote 3.60 0.45 189.00 3.35 3.55 89.00 63.00 quote 3.35 -1.15 60.00 3.30 3.65 291.00
quote 3.26 0.39 122.00 2.89 3.30 38.00 63.50 quote 3.65 0.45 70.00 3.55 3.90 46.00
quote 3.00 0.27 258.00 2.86 3.15 376.00 64.00 quote 4.04 -1.11 22.00 3.85 4.20 85.00
quote 2.54 0.27 451.00 2.39 2.67 582.00 65.00 quote 4.40 -1.39 50.00 4.50 4.80 264.00
quote 2.24 0.19 552.00 2.11 2.31 415.00 66.00 quote 5.70 -0.50 11.00 5.20 5.75 107.00
quote 2.24 0.26 29.00 1.88 2.26 62.00 66.50 quote 5.30 -1.10 21.00 5.50 5.95 36.00
quote 2.02 0.21 135.00 1.76 1.98 198.00 67.00 quote 5.97 0.71 4.00 5.75 6.15 37.00
quote 1.67 0.12 277.00 1.42 1.77 325.00 68.00 quote 6.35 -1.45 4.00 6.45 6.85 218.00
quote 1.59 0.09 45.00 1.44 1.65 140.00 68.50 quote 6.50 -0.05 2.00 6.55 7.25 26.00
quote 1.40 0.09 123.00 1.28 1.49 251.00 69.00 quote 8.10 0.85 2.00 7.00 7.80 45.00
quote 1.25 0.07 898.00 1.07 1.28 4,513 70.00 quote 8.10 -1.38 45.00 7.50 8.55 55.00
quote 0.60 0.00 233.00 0.56 0.67 582.00 75.00 quote 10.75 1.93 1.00 12.25 12.85 2.00
quote 0.31 -0.05 387.00 0.25 0.33 601.00 80.00 quote 12.00 -0.62 1.00 17.20 18.65 2.00
quote 0.16 -0.04 107.00 0.15 0.23 387.00 85.00 quote 17.22 0.00 1.00 21.35 22.90 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 30.35 0.00 0.00 30.90 35.40 3.00 30.00 quote 0.13 0.00 0.00 0.00 0.32 7.00
quote 15.45 0.00 0.00 25.75 30.40 3.00 35.00 quote 0.05 0.00 0.00 0.00 2.14 29.00
quote 22.60 0.00 0.00 21.15 25.40 2.00 40.00 quote 0.09 -0.16 13.00 0.01 0.50 70.00
quote 0.00 0.00 0.00 20.40 24.85 40.50 quote 0.75 0.00 0.00 0.00 2.21 2.00
quote 23.80 0.00 0.00 20.00 24.40 1.00 41.00 quote 0.22 0.00 0.00 0.00 2.23 4.00
quote 0.00 0.00 0.00 19.50 24.00 41.50 quote 0.20 0.00 0.00 0.00 2.24 2.00
quote 14.50 0.00 0.00 19.15 23.40 42.00 quote 0.52 0.00 0.00 0.00 2.25 6.00
quote 0.00 0.00 0.00 18.50 23.00 42.50 quote 0.31 0.00 0.00 0.00 1.00 4.00
quote 0.00 0.00 0.00 18.00 22.40 43.00 quote 0.51 0.00 0.00 0.00 1.01 9.00
quote 17.50 0.00 0.00 17.75 22.00 1.00 43.50 quote 0.72 0.00 0.00 0.00 2.19 1.00
quote 0.00 0.00 0.00 17.05 21.40 44.00 quote 0.02 0.00 0.00 0.05 0.70 7.00
quote 9.05 0.00 0.00 16.85 21.00 2.00 44.50 quote 0.00 0.00 0.00 0.05 2.22
quote 18.70 -0.25 2.00 15.90 19.10 6.00 45.00 quote 0.25 -0.02 29.00 0.05 0.70 191.00
quote 15.87 0.00 0.00 15.55 20.00 2.00 45.50 quote 0.30 0.00 0.00 0.16 1.21 1.00
quote 12.05 0.00 0.00 15.10 19.60 10.00 46.00 quote 0.22 -0.23 5.00 0.04 0.27 7.00
quote 9.71 0.00 0.00 15.80 19.00 4.00 46.50 quote 1.40 0.00 0.00 0.00 0.68 18.00
quote 11.45 0.00 0.00 15.35 18.15 3.00 47.00 quote 0.42 0.19 7.00 0.12 0.49 76.00
quote 0.00 0.00 0.00 14.85 17.60 47.50 quote 0.39 0.00 0.00 0.15 0.41 9.00
quote 16.90 0.00 1.00 14.15 17.60 59.00 48.00 quote 0.69 -0.88 1.00 0.19 0.65 147.00
quote 10.08 0.00 0.00 12.50 16.70 1.00 48.50 quote 0.83 0.00 0.00 0.25 0.55 2.00
quote 8.30 0.00 0.00 12.75 16.70 7.00 49.00 quote 0.68 0.25 3.00 0.22 0.74 13.00
quote 19.10 7.00 1.00 12.75 16.40 3.00 49.50 quote 0.80 0.00 0.00 0.35 0.78 4.00
quote 13.42 0.00 0.00 12.65 15.60 88.00 50.00 quote 0.70 0.34 8.00 0.50 0.76 140.00
quote 15.07 0.00 0.00 11.40 14.60 35.00 50.50 quote 0.61 0.09 5.00 0.34 0.75 94.00
quote 16.15 0.00 1.00 11.20 13.90 22.00 51.00 quote 0.67 0.29 5.00 0.38 0.78 31.00
quote 12.35 1.55 1.00 11.60 13.00 12.00 51.50 quote 0.43 -2.50 3.00 0.35 1.00 6.00
quote 10.01 -5.22 6.00 10.50 12.85 515.00 52.00 quote 1.28 0.75 4.00 0.42 0.97 46.00
quote 11.86 -5.30 3.00 10.65 12.95 5.00 52.50 quote 1.35 0.56 11.00 0.69 1.27 30.00
quote 10.48 -3.92 1.00 10.50 12.35 24.00 53.00 quote 0.90 -0.29 7.00 0.83 1.05 55.00
quote 15.45 6.50 1.00 9.55 11.85 19.00 53.50 quote 0.85 0.00 1.00 0.71 1.49 2.00
quote 9.70 -2.30 2.00 9.65 10.65 581.00 54.00 quote 1.55 0.75 30.00 0.65 2.99 44.00
quote 7.90 -3.10 1.00 8.30 10.85 45.00 54.50 quote 1.15 -0.30 3.00 0.83 1.42 6.00
quote 7.80 -0.70 1.00 8.10 10.35 256.00 55.00 quote 1.60 0.39 29.00 0.87 1.50 203.00
quote 8.25 1.56 2.00 7.50 10.20 7.00 55.50 quote 1.46 0.06 5.00 1.22 1.78 29.00
quote 7.80 -5.20 27.00 7.15 9.05 96.00 56.00 quote 2.07 0.12 71.00 1.44 1.80 12.00
quote 7.55 -4.45 3.00 7.35 9.85 78.00 56.50 quote 0.95 -0.13 1.00 1.40 1.92 18.00
quote 7.93 0.47 2.00 6.50 9.50 78.00 57.00 quote 1.86 0.28 2.00 1.58 2.28 87.00
quote 12.16 1.06 1.00 6.40 8.35 43.00 57.50 quote 1.63 0.12 3.00 1.73 2.30 20.00
quote 7.27 0.37 29.00 5.60 8.60 121.00 58.00 quote 2.11 -0.74 122.00 2.01 2.43 295.00
quote 6.92 1.27 36.00 6.25 7.15 31.00 58.50 quote 2.73 -0.12 1.00 1.90 2.69 25.00
quote 6.03 -4.73 13.00 5.85 7.10 90.00 59.00 quote 2.81 0.10 10.00 2.23 2.68 42.00
quote 4.60 -0.80 18.00 6.10 6.70 83.00 59.50 quote 3.65 0.20 7.00 2.70 2.97 27.00
quote 6.00 0.55 317.00 5.70 6.30 475.00 60.00 quote 2.95 -0.55 54.00 2.75 3.20 157.00
quote 5.25 0.20 20.00 5.25 5.70 250.00 61.00 quote 3.21 1.34 20.00 2.64 3.55 62.00
quote 5.20 0.55 75.00 4.25 5.30 96.00 61.50 quote 3.47 -0.98 52.00 2.91 3.80 41.00
quote 4.70 0.70 52.00 4.30 4.85 56.00 62.50 quote 4.05 -0.70 3.00 3.95 4.50 94.00
62.95 Current price as of 7/14/2020 04:00:00 PM
quote 4.45 0.55 113.00 4.20 4.65 135.00 63.00 quote 4.25 -0.95 24.00 4.20 4.70 37.00
quote 4.20 0.45 199.00 3.75 4.30 79.00 63.50 quote 4.44 0.59 59.00 4.35 4.90 4.00
quote 4.03 0.53 66.00 3.80 4.10 45.00 64.00 quote 5.60 2.85 15.00 4.60 5.40 8.00
quote 3.50 0.40 170.00 3.10 3.75 607.00 65.00 quote 6.00 0.49 30.00 5.30 5.70 35.00
quote 3.20 0.20 241.00 2.80 3.30 395.00 66.00 quote 6.00 -1.15 11.00 5.60 6.45 159.00
quote 3.00 0.35 18.00 2.74 3.30 58.00 66.50 quote 4.24 -2.16 3.00 4.40 8.45 10.00
quote 2.88 0.16 33.00 2.48 2.99 133.00 67.00 quote 8.16 1.07 3.00 6.40 7.10 9.00
quote 2.55 0.35 48.00 2.42 2.71 260.00 68.00 quote 7.25 2.65 2.00 6.25 7.95 8.00
quote 2.42 0.02 10.00 1.95 2.56 72.00 68.50 quote 0.00 0.00 0.00 7.15 8.35
quote 2.32 0.23 69.00 1.80 2.41 201.00 69.00 quote 0.00 0.00 0.00 7.50 8.65
quote 2.04 0.29 222.00 1.92 2.23 867.00 70.00 quote 9.39 3.54 6.00 7.45 9.45 6.00
quote 1.26 0.13 80.00 1.04 1.36 483.00 75.00 quote 9.11 0.00 1.00 12.90 14.05 1.00
quote 0.69 0.09 39.00 0.54 0.87 223.00 80.00 quote 0.00 0.00 0.00 16.00 18.70
quote 0.43 0.05 36.00 0.40 0.58 262.00 85.00 quote 0.00 0.00 0.00 21.15 23.90
quote 0.24 -0.06 62.00 0.18 0.30 272.00 90.00 quote 0.00 0.00 0.00 24.90 29.30

August, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.