Bulletin
Investor Alert

New York Markets Open in:

Zoom Video Communications Inc.

NAS: ZM

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Dec 4, 2020, 5:49 a.m.

ZM
/zigman2/quotes/211319643/composite

$

412.14

Change

-1.40 -0.34%

Volume

Volume 1,212

Real time quotes

/zigman2/quotes/211319643/composite

Previous close

$ 413.54

$ 413.54

Change

+0.68 +0.16%

Day low

Day high

$405.02

$419.17

Open

52 week low

52 week high

$62.02

$588.84

Open

OPTION CHAIN FOR ZOOM VIDEO COMMUNICATIONS INC.

In-the-money

December, 2020 Options

Hide
CALLS PUTS
Expires December 4, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 266.70 0.00 4.00 221.00 225.40 2.00 190.00 quote 0.02 -0.01 15.00 0.00 0.05 47.00
quote 0.00 0.00 0.00 216.00 220.50 195.00 quote 0.33 0.00 0.00 0.00 0.05 3.00
quote 199.20 0.00 0.00 211.30 215.40 1.00 200.00 quote 0.02 -0.08 6.00 0.00 0.05 35.00
quote 0.00 0.00 0.00 206.00 210.50 205.00 quote 0.04 -0.16 40.00 0.00 0.05 49.00
quote 204.90 5.00 4.00 201.00 205.40 54.00 210.00 quote 0.05 -0.01 4.00 0.00 0.55 11.00
quote 192.30 -15.60 2.00 196.20 200.50 3.00 215.00 quote 0.05 0.04 4.00 0.00 0.05 30.00
quote 200.90 10.50 2.00 192.70 195.30 119.00 220.00 quote 0.05 0.00 2.00 0.00 0.05 22.00
quote 188.07 0.00 3.00 186.20 190.50 2.00 225.00 quote 0.14 -0.01 10.00 0.00 0.05 25.00
quote 237.10 27.10 2.00 181.20 185.50 2.00 230.00 quote 0.05 -0.08 7.00 0.00 0.05 44.00
quote 0.00 0.00 0.00 176.30 180.40 235.00 quote 0.02 -0.02 2.00 0.00 0.05 14.00
quote 172.50 2.60 5.00 171.20 175.50 233.00 240.00 quote 0.05 0.00 10.00 0.00 0.05 91.00
quote 164.40 0.00 4.00 166.30 170.50 4.00 245.00 quote 0.05 -0.15 9.00 0.00 0.05 25.00
quote 160.40 -12.90 362.00 161.20 165.30 375.00 250.00 quote 0.02 0.00 1.00 0.00 0.05 166.00
quote 177.30 0.00 0.00 156.30 160.50 4.00 255.00 quote 0.03 0.02 6.00 0.00 0.05 110.00
quote 160.10 0.00 2.00 151.20 155.50 2.00 260.00 quote 0.04 0.02 2.00 0.00 0.05 118.00
quote 162.70 0.00 0.00 146.20 150.50 1.00 265.00 quote 0.05 -0.05 14.00 0.00 0.05 101.00
quote 139.90 0.00 200.00 141.20 145.40 200.00 270.00 quote 0.02 -0.01 5.00 0.00 0.05 148.00
quote 204.40 20.40 1.00 136.30 140.50 1.00 275.00 quote 0.05 -0.05 289.00 0.00 0.05 493.00
quote 136.40 11.50 9.00 132.70 135.20 227.00 280.00 quote 0.01 -0.02 10.00 0.00 0.05 172.00
quote 129.50 -0.40 2.00 126.30 130.40 7.00 285.00 quote 0.05 0.03 1.00 0.00 0.05 280.00
quote 111.10 -69.40 1.00 121.30 125.50 5.00 290.00 quote 0.03 0.00 1.00 0.00 0.05 291.00
quote 102.50 -135.66 2.00 116.30 120.50 3.00 295.00 quote 0.01 -0.02 16.00 0.00 0.05 255.00
quote 114.61 1.61 21.00 112.70 115.50 26.00 300.00 quote 0.03 -0.01 42.00 0.00 0.05 1,741
quote 100.90 -51.60 14.00 106.30 110.50 37.00 305.00 quote 0.03 -0.02 1.00 0.00 0.05 425.00
quote 100.33 7.03 2.00 101.30 105.40 18.00 310.00 quote 0.03 -0.02 23.00 0.00 0.05 348.00
quote 101.48 -0.02 1.00 96.30 100.40 14.00 315.00 quote 0.05 0.00 52.00 0.00 0.05 325.00
quote 96.54 4.54 1.00 91.30 95.50 10.00 320.00 quote 0.03 -0.06 68.00 0.00 0.05 1,134
quote 89.20 11.60 1.00 86.30 90.40 15.00 325.00 quote 0.04 -0.06 69.00 0.00 0.05 707.00
quote 89.90 11.90 4.00 81.30 85.50 19.00 330.00 quote 0.03 -0.07 187.00 0.00 0.05 1,087
quote 73.30 -73.53 5.00 76.30 80.50 7.00 335.00 quote 0.10 -0.02 83.00 0.00 0.10 936.00
quote 70.90 3.40 34.00 71.30 75.50 34.00 340.00 quote 0.08 -0.07 321.00 0.05 0.10 1,521
quote 58.20 -34.80 15.00 66.30 69.00 14.00 345.00 quote 0.10 -0.08 524.00 0.05 0.10 1,312
quote 64.00 5.50 2.00 61.50 64.00 143.00 350.00 quote 0.05 -0.25 800.00 0.05 0.10 3,275
quote 57.20 -1.80 11.00 56.50 59.00 13.00 355.00 quote 0.11 -0.15 189.00 0.05 0.10 977.00
quote 48.64 -2.03 7.00 52.80 54.00 122.00 360.00 quote 0.07 -0.28 874.00 0.05 0.10 2,951
quote 42.30 -3.50 6.00 47.80 49.10 21.00 365.00 quote 0.10 -0.36 863.00 0.05 0.10 2,618
quote 38.81 -4.29 4.00 42.80 44.10 44.00 370.00 quote 0.15 -0.45 1,642 0.10 0.20 2,052
quote 39.50 -0.65 7.00 37.90 39.10 25.00 375.00 quote 0.20 -0.55 1,136 0.10 0.20 2,158
quote 35.10 1.50 39.00 32.90 34.20 112.00 380.00 quote 0.19 -0.81 3,267 0.15 0.30 3,292
quote 25.10 -3.40 3.00 30.40 31.70 41.00 382.50 quote 0.25 -1.05 201.00 0.25 0.40 465.00
quote 32.00 4.50 20.00 27.90 29.20 96.00 385.00 quote 0.40 -1.15 942.00 0.15 0.40 1,315
quote 30.10 6.45 77.00 25.70 27.00 119.00 387.50 quote 0.45 -1.30 340.00 0.35 0.60 589.00
quote 27.00 2.83 80.00 22.00 24.80 234.00 390.00 quote 0.57 -1.43 2,724 0.50 0.75 1,930
quote 23.67 2.17 74.00 20.80 22.30 324.00 392.50 quote 0.70 -1.80 477.00 0.60 0.95 500.00
quote 19.50 -0.81 65.00 18.50 20.00 250.00 395.00 quote 0.95 -1.95 882.00 0.90 1.15 1,187
quote 18.45 0.07 51.00 16.10 17.90 402.00 397.50 quote 1.37 -1.99 700.00 1.10 1.50 729.00
quote 14.85 -2.35 912.00 14.40 15.70 1,236 400.00 quote 1.65 -2.35 6,358 1.40 1.75 5,307
quote 14.45 -0.78 229.00 11.90 13.80 282.00 402.50 quote 2.17 -2.63 1,235 1.35 2.35 665.00
quote 10.20 -3.30 2,646 10.20 12.60 586.00 405.00 quote 2.85 -2.75 2,251 2.55 2.90 1,204
quote 9.10 -2.90 900.00 8.70 10.20 437.00 407.50 quote 3.76 -2.94 748.00 3.10 4.00 437.00
quote 7.70 -2.70 4,415 7.70 8.70 2,085 410.00 quote 4.60 -3.00 2,728 4.40 4.80 1,937
quote 6.50 -2.80 1,710 6.00 7.10 1,053 412.50 quote 5.80 -3.20 559.00 4.80 6.00 365.00
413.54 Current price as of 12/03/2020 04:00:00 PM
quote 5.50 -2.52 8,972 5.00 5.70 1,881 415.00 quote 7.10 -3.20 1,146 6.50 7.50 1,032
quote 4.40 -2.40 1,782 4.20 4.90 539.00 417.50 quote 8.50 -3.50 228.00 7.40 9.00 301.00
quote 3.50 -2.56 7,198 3.50 3.80 3,469 420.00 quote 10.20 -3.24 1,742 9.80 10.70 2,125
quote 2.91 -2.79 903.00 2.80 3.00 747.00 422.50 quote 11.89 -3.21 82.00 11.20 12.50 312.00
quote 2.35 -2.22 3,701 2.35 2.40 2,835 425.00 quote 13.79 -5.61 213.00 13.40 14.50 1,093
quote 1.95 -2.25 599.00 1.90 2.50 568.00 427.50 quote 13.64 -7.80 97.00 15.30 16.50 167.00
quote 1.57 -1.89 3,962 1.50 1.60 2,373 430.00 quote 18.32 -2.39 242.00 17.60 19.00 1,132
quote 1.40 -1.80 528.00 1.10 1.60 410.00 432.50 quote 19.50 -6.50 5.00 19.70 21.80 72.00
quote 1.16 -1.60 950.00 1.10 1.30 1,180 435.00 quote 20.28 -6.42 69.00 21.90 23.40 261.00
quote 1.00 -1.40 150.00 0.75 1.15 321.00 437.50 quote 25.00 -2.50 31.00 24.00 26.30 105.00
quote 0.85 -0.61 1,919 0.85 0.90 1,929 440.00 quote 25.90 -3.53 87.00 26.80 28.70 598.00
quote 0.75 -1.20 362.00 0.70 1.05 330.00 442.50 quote 30.75 -0.96 7.00 29.30 31.30 81.00
quote 0.66 -1.06 584.00 0.55 0.80 1,103 445.00 quote 30.20 -5.10 101.00 30.70 32.80 283.00
quote 0.60 -1.00 187.00 0.45 0.75 322.00 447.50 quote 32.99 -6.01 9.00 34.20 35.30 94.00
quote 0.45 -0.95 3,466 0.50 0.60 4,923 450.00 quote 35.20 -3.46 107.00 35.60 37.70 1,271
quote 0.54 -0.71 81.00 0.35 0.55 430.00 452.50 quote 37.70 -5.90 2.00 37.60 40.20 66.00
quote 0.52 -0.73 196.00 0.40 0.55 704.00 455.00 quote 39.78 -3.33 27.00 40.00 42.70 174.00
quote 0.50 -0.55 292.00 0.25 0.50 337.00 457.50 quote 43.10 -6.00 60.00 42.40 45.10 87.00
quote 0.40 -0.60 589.00 0.25 0.45 1,404 460.00 quote 44.92 -5.80 61.00 46.40 47.60 797.00
quote 0.36 -0.54 95.00 0.25 0.35 342.00 462.50 quote 50.77 -1.38 6.00 47.40 50.10 88.00
quote 0.35 -0.55 459.00 0.10 0.40 923.00 465.00 quote 48.75 -4.10 32.00 50.50 52.60 321.00
quote 0.30 -0.50 121.00 0.25 0.30 408.00 467.50 quote 51.55 0.41 5.00 53.00 55.00 156.00
quote 0.27 -0.48 651.00 0.25 0.30 2,899 470.00 quote 56.00 -1.80 56.00 55.50 57.50 457.00
quote 0.25 -0.37 116.00 0.25 0.30 308.00 472.50 quote 56.93 -3.30 25.00 58.00 60.00 234.00
quote 0.22 -0.43 794.00 0.20 0.30 1,977 475.00 quote 61.99 -0.80 514.00 60.50 62.40 1,029
quote 0.25 -0.35 122.00 0.15 0.25 820.00 477.50 quote 62.30 -2.90 35.00 62.90 64.90 236.00
quote 0.10 -0.45 758.00 0.10 0.20 1,753 480.00 quote 63.00 -7.99 25.00 65.40 67.40 431.00
quote 0.19 -0.37 78.00 0.10 0.25 299.00 482.50 quote 74.00 2.81 1.00 67.80 69.90 35.00
quote 0.20 -0.25 311.00 0.10 0.20 899.00 485.00 quote 71.42 -3.34 3.00 70.30 72.40 88.00
quote 0.15 -0.45 50.00 0.05 0.25 212.00 487.50 quote 78.47 -2.98 3.00 72.10 74.90 78.00
quote 0.15 -0.35 449.00 0.15 0.20 776.00 490.00 quote 73.10 -5.70 6.00 74.90 77.40 111.00
quote 0.13 -0.32 134.00 0.00 0.20 123.00 492.50 quote 80.55 -1.45 3.00 77.10 81.30 100.00
quote 0.13 -0.31 69.00 0.10 0.20 251.00 495.00 quote 77.08 -11.32 1.00 79.60 83.80 27.00
quote 0.15 -0.25 60.00 0.05 0.20 228.00 497.50 quote 87.05 41.24 6.00 82.10 86.30 40.00
quote 0.13 -0.27 2,488 0.10 0.15 6,434 500.00 quote 83.70 -5.92 6.00 84.70 88.70 168.00
quote 0.10 -0.25 58.00 0.00 0.15 239.00 502.50 quote 81.39 33.79 6.00 87.10 91.30 28.00
quote 0.06 -0.29 173.00 0.05 0.10 971.00 505.00 quote 90.05 -2.81 2.00 89.70 93.80 30.00
quote 0.15 -0.15 68.00 0.05 0.15 175.00 507.50 quote 92.80 -9.80 1.00 92.10 95.60 21.00
quote 0.09 -0.21 154.00 0.00 0.15 919.00 510.00 quote 93.20 -6.25 24.00 94.80 97.30 60.00
quote 0.10 -0.19 11.00 0.00 0.10 144.00 512.50 quote 97.60 4.10 1.00 97.00 101.30 16.00
quote 0.10 -0.13 90.00 0.00 0.10 736.00 515.00 quote 99.99 -8.89 2.00 99.50 103.80 29.00
quote 0.10 -0.34 18.00 0.00 0.15 110.00 517.50 quote 62.30 -11.40 6.00 102.00 106.30 7.00
quote 0.05 -0.20 363.00 0.00 0.05 723.00 520.00 quote 104.35 -5.01 9.00 104.50 108.80 33.00
quote 0.06 -0.19 134.00 0.00 0.05 481.00 522.50 quote 113.40 -4.70 1.00 107.00 111.30 12.00
quote 0.05 -0.20 436.00 0.00 0.05 1,247 525.00 quote 112.15 -7.79 2.00 109.50 113.80 30.00
quote 0.05 -0.15 6.00 0.00 0.05 105.00 527.50 quote 118.50 0.30 1.00 112.00 116.30 32.00
quote 0.01 -0.19 261.00 0.00 0.10 1,407 530.00 quote 124.29 2.40 1.00 114.60 118.80 23.00
quote 0.03 -0.17 64.00 0.00 0.10 268.00 532.50 quote 122.60 55.00 3.00 117.00 121.30 8.00
quote 0.03 -0.24 524.00 0.00 0.05 1,105 535.00 quote 125.45 2.78 2.00 119.50 123.80 6.00
quote 0.01 -0.14 10.00 0.00 0.10 148.00 537.50 quote 134.40 61.98 6.00 122.00 126.30 11.00
quote 0.01 -0.19 90.00 0.00 0.05 1,187 540.00 quote 130.18 -8.42 2.00 124.50 128.80 36.00
quote 0.09 -0.04 37.00 0.00 0.10 105.00 542.50 quote 134.30 49.60 6.00 127.00 131.30 15.00
quote 0.05 -0.10 101.00 0.00 0.05 865.00 545.00 quote 131.17 0.61 7.00 129.60 133.80 17.00
quote 0.18 0.05 332.00 0.00 0.05 2,548 550.00 quote 136.19 -11.46 3.00 134.50 138.80 54.00
quote 0.02 -0.08 168.00 0.00 0.05 809.00 555.00 quote 140.40 48.06 3.00 139.50 143.80 11.00
quote 0.05 -0.01 141.00 0.00 0.05 1,313 560.00 quote 146.87 -5.23 1.00 144.50 148.80 18.00
quote 0.03 -0.02 45.00 0.00 0.05 292.00 565.00 quote 167.70 66.54 2.00 149.50 153.80 7.00
quote 0.04 -0.11 73.00 0.00 0.05 532.00 570.00 quote 157.80 59.01 4.00 154.60 158.70 7.00
quote 0.03 -0.07 62.00 0.00 0.05 837.00 575.00 quote 167.00 62.00 1.00 159.50 163.80 4.00
quote 0.04 -0.01 125.00 0.00 0.05 854.00 580.00 quote 170.20 56.00 5.00 164.50 168.80 4.00
quote 0.03 -0.06 97.00 0.00 0.05 484.00 585.00 quote 165.40 -9.50 2.00 169.60 173.70 5.00
quote 0.05 -0.05 162.00 0.00 0.05 571.00 590.00 quote 176.87 -0.86 1.00 174.50 178.80 3.00
quote 0.05 0.00 296.00 0.00 0.05 4,670 600.00 quote 187.30 52.30 25.00 184.50 188.80 7.00
quote 0.01 -0.05 53.00 0.00 0.05 1,433 610.00 quote 190.99 6.29 1.00 194.60 198.80 2.00
quote 0.01 -0.04 26.00 0.00 0.05 904.00 620.00 quote 194.98 47.98 1.00 204.60 208.70 1.00
quote 0.03 0.02 2.00 0.00 0.05 527.00 630.00 quote 217.90 61.43 3.00 214.50 218.80 4.00
quote 0.02 -0.01 10.00 0.00 0.05 502.00 640.00 quote 228.10 56.24 2.00 224.50 228.80 1.00
quote 0.05 0.04 39.00 0.00 0.05 1,512 650.00 quote 230.50 32.50 2.00 234.50 238.80 1.00
quote 0.04 0.00 229.00 0.00 0.05 1,072 660.00 quote 263.00 77.57 2.00 244.50 248.80 2.00
quote 0.02 -0.01 15.00 0.00 0.05 728.00 670.00 quote 256.67 53.25 4.00 254.50 258.80 11.00
quote 0.02 -0.03 34.00 0.00 0.05 701.00 680.00 quote 263.80 54.38 11.00 264.50 268.80 11.00
quote 0.03 -0.02 10.00 0.00 0.05 1,016 690.00 quote 273.03 53.91 10.00 274.50 278.80 1.00
quote 0.03 0.02 44.00 0.00 0.05 2,942 700.00 quote 291.00 43.90 1.00 284.50 288.80 1.00
quote 0.03 -0.02 53.00 0.00 0.05 945.00 710.00 quote 285.20 0.00 0.00 294.50 298.80
quote 0.01 -0.04 16.00 0.00 0.05 843.00 720.00 quote 237.50 -27.10 2.00 304.50 308.80 1.00
quote 0.02 -0.03 11.00 0.00 0.05 277.00 730.00 quote 293.00 0.00 0.00 314.50 318.80
quote 0.02 -0.02 1.00 0.00 0.05 336.00 740.00 quote 322.20 -33.10 28.00 324.50 328.80 5.00
quote 0.02 0.01 27.00 0.00 0.05 1,199 750.00 quote 335.50 3.30 2.00 334.50 338.80 1.00
quote 0.02 0.01 10.00 0.00 0.05 614.00 760.00 quote 347.60 -0.30 2.00 344.50 348.80 6.00
quote 0.03 -0.02 26.00 0.00 0.05 442.00 770.00 quote 355.10 -0.40 2.00 354.50 359.00 2.00
quote 0.04 0.00 59.00 0.00 0.05 3,107 780.00 quote 326.70 0.00 2.00 364.50 368.70 2.00
CALLS PUTS
Expires December 11, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 206.60 0.00 1.00 221.50 225.40 1.00 190.00 quote 0.05 0.00 1.00 0.00 0.05 35.00
quote 0.00 0.00 0.00 216.50 220.20 195.00 quote 0.17 0.00 0.00 0.00 0.05 3.00
quote 0.00 0.00 0.00 211.50 215.40 200.00 quote 0.05 0.00 12.00 0.00 0.05 14.00
quote 0.00 0.00 0.00 206.50 210.40 205.00 quote 0.10 0.03 11.00 0.00 0.05 77.00
quote 0.00 0.00 0.00 201.50 205.30 210.00 quote 0.05 -0.19 10.00 0.00 0.05 9.00
quote 206.00 0.00 0.00 196.50 200.40 1.00 215.00 quote 0.23 0.03 1.00 0.00 0.05 27.00
quote 0.00 0.00 0.00 191.50 195.30 220.00 quote 0.70 0.00 0.00 0.00 0.05 4.00
quote 0.00 0.00 0.00 186.50 190.30 225.00 quote 0.21 0.00 0.00 0.00 0.05 8.00
quote 252.90 0.00 3.00 181.50 185.40 3.00 230.00 quote 0.03 -0.02 11.00 0.00 0.05 16.00
quote 183.90 0.00 1.00 176.50 180.40 1.00 235.00 quote 0.05 -0.03 4.00 0.00 0.05 26.00
quote 0.00 0.00 0.00 171.50 175.40 240.00 quote 0.10 -0.02 5.00 0.00 0.05 135.00
quote 238.00 0.00 3.00 166.50 170.40 3.00 245.00 quote 0.05 -0.06 4.00 0.00 0.05 18.00
quote 168.00 0.00 0.00 161.50 165.40 1.00 250.00 quote 0.05 0.01 9.00 0.00 0.10 96.00
quote 228.50 68.00 3.00 156.50 160.40 4.00 255.00 quote 0.05 -0.05 9.00 0.00 0.10 15.00
quote 0.00 0.00 0.00 151.50 155.40 260.00 quote 0.11 -0.01 1.00 0.05 0.30 27.00
quote 178.00 0.00 0.00 146.50 150.40 3.00 265.00 quote 0.06 -0.14 1.00 0.05 0.10 75.00
quote 0.00 0.00 0.00 141.50 145.40 270.00 quote 0.10 -0.10 12.00 0.05 0.25 35.00
quote 120.02 0.00 0.00 136.60 140.50 11.00 275.00 quote 0.12 -0.28 4.00 0.00 0.15 113.00
quote 115.62 0.00 0.00 131.60 136.00 1.00 280.00 quote 0.15 0.00 13.00 0.00 0.30 72.00
quote 156.20 0.00 0.00 126.60 131.00 5.00 285.00 quote 0.18 0.02 14.00 0.05 0.25 41.00
quote 0.00 0.00 0.00 121.60 126.00 290.00 quote 0.18 -0.02 10.00 0.10 0.30 81.00
quote 119.53 0.00 1.00 116.70 121.00 1.00 295.00 quote 0.20 0.01 12.00 0.10 0.30 83.00
quote 113.90 -65.20 1.00 111.70 116.00 6.00 300.00 quote 0.15 -0.10 224.00 0.15 0.25 693.00
quote 110.12 -6.18 1.00 106.80 110.60 2.00 305.00 quote 0.20 -0.10 24.00 0.05 0.45 99.00
quote 103.71 1.51 1.00 101.80 105.70 1.00 310.00 quote 0.30 -0.11 24.00 0.05 0.55 95.00
quote 82.80 -17.40 2.00 96.90 100.70 12.00 315.00 quote 0.40 -0.05 19.00 0.10 0.45 84.00
quote 130.30 0.00 0.00 91.90 95.80 2.00 320.00 quote 0.41 -0.09 87.00 0.35 0.45 155.00
quote 72.91 -18.29 1.00 87.00 90.70 53.00 325.00 quote 0.50 -0.10 42.00 0.25 0.60 193.00
quote 85.50 -51.35 3.00 82.10 85.90 3.00 330.00 quote 0.45 -0.35 63.00 0.30 0.60 228.00
quote 148.00 9.20 1.00 77.30 81.00 2.00 335.00 quote 0.75 -0.30 45.00 0.55 0.80 123.00
quote 80.50 6.25 5.00 72.40 76.20 6.00 340.00 quote 1.05 -0.08 149.00 0.65 0.85 1,134
quote 72.40 7.90 3.00 67.70 71.30 22.00 345.00 quote 0.95 -0.40 1,152 0.95 1.20 1,235
quote 63.00 -5.62 25.00 64.00 66.30 37.00 350.00 quote 1.23 -0.27 323.00 1.15 1.35 1,695
quote 69.90 5.00 1.00 58.20 61.80 9.00 355.00 quote 1.50 -0.55 121.00 1.40 1.65 233.00
quote 55.00 -4.90 29.00 54.50 56.90 64.00 360.00 quote 1.90 -0.75 821.00 1.75 2.05 1,020
quote 52.80 1.10 4.00 49.60 52.10 10.00 365.00 quote 2.20 -0.90 159.00 2.15 2.55 382.00
quote 40.30 -12.40 2.00 45.50 47.70 26.00 370.00 quote 2.88 -0.80 434.00 2.65 3.10 965.00
quote 42.12 0.12 30.00 40.60 42.80 79.00 375.00 quote 3.66 -0.94 261.00 3.40 3.70 817.00
quote 32.80 -5.70 3.00 37.00 38.80 83.00 380.00 quote 4.48 -1.14 752.00 4.10 4.70 1,532
quote 36.97 2.32 20.00 35.30 37.10 30.00 382.50 quote 4.93 -1.16 121.00 4.60 5.50 408.00
quote 34.95 2.07 26.00 32.70 35.00 50.00 385.00 quote 5.45 -1.81 138.00 5.10 5.80 310.00
quote 34.40 3.32 2.00 31.50 32.90 22.00 387.50 quote 5.71 -1.84 22.00 5.70 6.70 237.00
quote 32.37 4.31 44.00 29.10 31.30 125.00 390.00 quote 6.83 -1.37 161.00 6.30 7.30 687.00
quote 28.55 1.35 15.00 27.30 29.30 34.00 392.50 quote 6.95 -1.95 51.00 6.30 8.10 185.00
quote 28.55 2.30 34.00 25.70 27.50 125.00 395.00 quote 8.30 -2.40 171.00 7.20 8.80 349.00
quote 24.70 0.16 4.00 24.10 25.70 69.00 397.50 quote 8.00 -3.65 148.00 8.70 9.70 215.00
quote 24.60 0.10 1,419 22.80 24.50 488.00 400.00 quote 10.20 -1.39 549.00 9.70 10.70 978.00
quote 24.20 1.50 25.00 21.10 22.60 83.00 402.50 quote 9.55 -3.96 72.00 10.80 11.60 66.00
quote 20.80 0.41 231.00 20.00 21.20 580.00 405.00 quote 11.37 -2.63 137.00 12.00 12.60 242.00
quote 19.50 -0.20 151.00 18.40 20.00 165.00 407.50 quote 12.70 -2.30 127.00 12.70 14.00 155.00
quote 18.10 -1.00 874.00 17.40 18.30 1,126 410.00 quote 14.30 -1.80 607.00 13.70 15.00 960.00
quote 16.60 -1.30 341.00 16.40 17.30 347.00 412.50 quote 15.79 -1.52 98.00 15.10 16.20 162.00
413.54 Current price as of 12/03/2020 04:00:00 PM
quote 15.60 -1.09 688.00 14.80 16.10 802.00 415.00 quote 17.30 -3.70 150.00 16.40 17.60 276.00
quote 14.29 -1.21 340.00 14.00 15.10 181.00 417.50 quote 18.34 -2.06 81.00 17.60 19.40 94.00
quote 13.42 -1.28 1,013 13.10 13.80 1,274 420.00 quote 19.96 -3.35 148.00 19.40 20.60 302.00
quote 12.50 -1.08 95.00 12.00 13.30 178.00 422.50 quote 19.34 -6.16 10.00 21.10 22.00 76.00
quote 11.50 -1.20 434.00 11.10 12.00 360.00 425.00 quote 21.51 -5.89 61.00 22.70 23.80 119.00
quote 10.70 0.10 35.00 10.30 11.50 107.00 427.50 quote 25.10 -3.70 43.00 24.20 25.90 71.00
quote 9.97 -1.13 588.00 9.50 10.40 578.00 430.00 quote 26.35 -1.80 94.00 26.00 27.20 220.00
quote 10.00 0.60 340.00 8.80 9.80 528.00 432.50 quote 26.87 -5.63 6.00 27.70 29.00 42.00
quote 8.60 -0.70 322.00 8.20 9.30 413.00 435.00 quote 28.89 -5.51 16.00 29.60 31.40 120.00
quote 8.80 -0.21 48.00 7.60 8.40 63.00 437.50 quote 35.10 -0.63 16.00 31.30 33.30 77.00
quote 7.50 -0.80 444.00 7.10 7.80 664.00 440.00 quote 32.17 -4.36 19.00 33.30 35.10 165.00
quote 7.20 0.70 5.00 6.50 7.40 65.00 442.50 quote 35.90 -4.50 25.00 35.00 37.30 25.00
quote 6.30 -0.90 311.00 6.00 7.10 243.00 445.00 quote 38.55 -3.45 20.00 37.10 38.80 95.00
quote 6.25 -0.65 26.00 5.60 6.50 75.00 447.50 quote 38.54 -3.61 23.00 39.00 40.70 51.00
quote 5.70 -0.55 1,595 5.50 5.70 1,896 450.00 quote 40.47 -5.53 24.00 41.50 43.40 158.00
quote 5.20 0.00 45.00 4.80 5.60 60.00 452.50 quote 47.15 -0.15 1.00 43.40 45.10 16.00
quote 5.00 -0.40 112.00 4.50 5.10 120.00 455.00 quote 44.33 -6.07 15.00 45.60 47.40 98.00
quote 4.94 0.54 139.00 4.20 5.00 147.00 457.50 quote 49.40 -2.10 4.00 47.30 49.50 24.00
quote 4.20 -0.53 441.00 4.00 4.60 738.00 460.00 quote 49.03 -2.67 10.00 49.80 52.00 240.00
quote 4.00 -0.50 79.00 3.70 4.20 123.00 462.50 quote 54.05 -2.95 2.00 51.70 53.80 17.00
quote 3.90 -0.10 132.00 3.50 4.10 220.00 465.00 quote 55.60 -1.50 9.00 54.10 56.10 85.00
quote 3.50 0.00 33.00 3.20 3.70 106.00 467.50 quote 55.62 -4.38 2.00 56.60 59.00 21.00
quote 3.40 -0.20 239.00 2.95 3.50 574.00 470.00 quote 58.03 -2.84 15.00 58.60 60.60 113.00
quote 3.54 0.24 35.00 3.10 3.30 111.00 472.50 quote 63.12 -6.98 18.00 60.90 62.80 39.00
quote 2.84 -0.26 74.00 2.60 3.20 438.00 475.00 quote 61.61 -3.92 7.00 63.00 65.10 99.00
quote 3.04 0.14 40.00 2.40 2.90 134.00 477.50 quote 67.67 -5.42 5.00 65.80 67.30 34.00
quote 2.62 -0.16 117.00 2.25 2.70 704.00 480.00 quote 66.00 -6.91 17.00 67.80 70.10 97.00
quote 2.45 0.10 41.00 2.20 2.60 292.00 482.50 quote 77.76 4.46 1.00 70.40 73.00 3.00
quote 2.36 -0.14 38.00 2.00 2.55 217.00 485.00 quote 79.79 6.99 7.00 72.40 75.40 123.00
quote 2.05 0.00 4.00 1.85 2.40 62.00 487.50 quote 80.85 0.86 1.00 74.50 78.00 2.00
quote 2.13 -0.07 60.00 1.90 2.40 226.00 490.00 quote 81.49 -0.31 92.00 76.90 80.40 132.00
quote 2.05 0.20 23.00 1.85 2.15 34.00 492.50 quote 88.30 40.72 4.00 79.40 82.80 7.00
quote 2.20 0.20 52.00 1.55 2.10 350.00 495.00 quote 86.21 -0.01 89.00 82.00 85.20 110.00
quote 1.75 0.05 15.00 1.45 1.90 138.00 497.50 quote 89.89 1.64 1.00 84.00 87.60 9.00
quote 1.70 -0.08 2,536 1.55 1.75 2,328 500.00 quote 85.50 -4.57 2.00 86.40 90.00 42.00
quote 1.50 -0.20 25.00 1.40 1.75 62.00 502.50 quote 89.30 9.30 1.00 88.80 92.40 23.00
quote 1.58 0.17 41.00 1.50 1.90 153.00 505.00 quote 93.64 1.24 10.00 91.30 94.90 19.00
quote 1.47 -0.01 4.00 1.40 1.65 21.00 507.50 quote 93.95 32.35 1.00 93.70 97.30 3.00
quote 1.55 0.05 37.00 1.10 1.55 106.00 510.00 quote 96.30 -0.26 22.00 96.80 99.40 7.00
quote 1.40 0.00 8.00 1.00 1.45 36.00 512.50 quote 97.70 -3.40 3.00 98.50 102.20 4.00
quote 1.41 0.16 19.00 1.20 1.45 90.00 515.00 quote 116.50 17.40 1.00 101.40 104.60 30.00
quote 1.20 0.10 7.00 1.15 1.45 47.00 517.50 quote 104.71 41.72 13.00 103.70 106.70 14.00
quote 1.17 0.11 255.00 1.05 1.30 266.00 520.00 quote 105.36 -3.16 14.00 106.60 109.00 42.00
quote 1.05 -0.30 1.00 1.00 1.25 34.00 522.50 quote 63.70 -36.30 1.00 108.30 112.00 2.00
quote 1.10 0.25 27.00 0.90 1.25 301.00 525.00 quote 103.82 36.92 2.00 110.70 114.50 3.00
quote 1.20 0.30 2.00 1.00 1.30 17.00 527.50 quote 109.70 1.00 1.00 113.20 116.90 8.00
quote 0.95 0.00 81.00 0.70 1.25 113.00 530.00 quote 125.00 18.00 1.00 115.60 119.40 9.00
quote 0.90 0.05 1.00 0.70 1.20 45.00 532.50 quote 75.72 -75.70 13.00 118.10 121.80 14.00
quote 0.90 -0.05 10.00 0.65 1.15 45.00 535.00 quote 130.15 16.52 1.00 120.60 124.30 16.00
quote 0.75 -0.20 4.00 0.60 1.10 14.00 537.50 quote 0.00 0.00 0.00 123.00 126.80
quote 0.84 0.12 45.00 0.85 1.05 211.00 540.00 quote 88.50 0.00 0.00 125.60 129.20 1.00
quote 0.89 0.09 6.00 0.60 1.05 33.00 542.50 quote 133.00 16.00 1.00 127.90 131.70 2.00
quote 0.75 0.00 5.00 0.50 1.00 69.00 545.00 quote 84.30 -54.13 2.00 130.50 134.20 12.00
quote 0.83 0.03 119.00 0.70 0.95 570.00 550.00 quote 128.22 36.44 1.00 135.30 139.10 16.00
quote 0.70 0.00 5.00 0.55 0.90 108.00 555.00 quote 0.00 0.00 0.00 140.40 144.10
quote 0.60 0.00 44.00 0.40 0.80 155.00 560.00 quote 97.00 0.00 2.00 145.20 149.00 2.00
quote 0.64 0.04 10.00 0.30 0.65 59.00 565.00 quote 101.40 0.00 6.00 150.20 154.00 6.00
quote 0.60 0.05 119.00 0.25 0.70 269.00 570.00 quote 107.00 -14.20 19.00 155.30 159.00 15.00
quote 0.40 -0.20 4.00 0.25 0.65 104.00 575.00 quote 114.08 0.00 0.00 160.10 163.90 1.00
quote 0.50 0.00 17.00 0.20 0.70 216.00 580.00 quote 161.80 0.00 1.00 165.10 168.90 1.00
quote 0.35 -0.05 3.00 0.15 0.70 42.00 585.00 quote 168.50 0.00 0.00 170.10 173.90 10.00
quote 0.40 -0.05 30.00 0.35 0.55 134.00 590.00 quote 159.90 0.00 0.00 175.50 178.90 12.00
quote 0.45 0.10 171.00 0.30 0.45 725.00 600.00 quote 184.21 3.71 1.00 185.10 188.70 5.00
quote 0.25 -0.05 9.00 0.20 0.35 91.00 610.00 quote 0.00 0.00 0.00 195.00 198.80
quote 0.26 -0.02 7.00 0.15 0.50 79.00 620.00 quote 147.30 0.00 2.00 204.90 208.70 2.00
quote 0.30 0.10 36.00 0.05 0.50 88.00 630.00 quote 0.00 0.00 0.00 214.80 218.70
quote 0.20 0.00 2.00 0.15 0.35 66.00 640.00 quote 164.00 -52.60 1.00 224.80 228.70 1.00
quote 0.20 0.00 47.00 0.15 0.25 407.00 650.00 quote 0.00 0.00 0.00 234.80 238.70
quote 0.15 0.00 1.00 0.10 0.30 139.00 660.00 quote 0.00 0.00 0.00 244.80 248.60
quote 0.20 -0.02 4.00 0.00 0.25 101.00 670.00 quote 255.70 0.00 2.00 254.70 258.60 2.00
quote 0.10 0.05 11.00 0.05 0.20 239.00 680.00 quote 261.30 52.80 16.00 264.70 268.60 16.00
quote 0.14 -0.01 1.00 0.05 0.25 54.00 690.00 quote 0.00 0.00 0.00 274.70 278.60
quote 0.10 -0.05 18.00 0.00 0.20 469.00 700.00 quote 280.75 57.10 1.00 284.70 288.60 1.00
quote 0.10 0.00 1.00 0.05 0.35 39.00 710.00 quote 0.00 0.00 0.00 294.70 298.60
quote 0.09 -0.01 8.00 0.05 0.10 52.00 720.00 quote 242.40 0.00 1.00 304.80 308.60 1.00
quote 0.09 -0.01 81.00 0.05 0.10 417.00 730.00 quote 310.75 57.79 1.00 314.70 318.60 1.00
CALLS PUTS
Expires December 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 234.80 0.00 0.00 221.00 225.30 1.00 190.00 quote 0.10 0.04 2.00 0.05 0.15 240.00
quote 227.63 0.00 0.00 216.00 220.40 2.00 195.00 quote 0.10 0.00 2.00 0.00 0.30 47.00
quote 239.60 0.00 0.00 211.00 215.40 9.00 200.00 quote 0.10 0.00 15.00 0.05 0.15 269.00
quote 201.25 0.00 1.00 201.00 205.40 1.00 210.00 quote 0.15 0.05 2.00 0.05 0.15 213.00
quote 264.00 62.60 1.00 191.00 195.40 4.00 220.00 quote 0.15 0.05 2.00 0.05 0.15 243.00
quote 175.66 -28.14 1.00 181.00 185.30 5.00 230.00 quote 0.05 -0.13 9.00 0.05 0.20 242.00
quote 161.55 0.00 0.00 171.00 175.40 3.00 240.00 quote 0.16 -0.04 8.00 0.15 0.20 191.00
quote 174.30 6.40 1.00 161.00 165.50 4.00 250.00 quote 0.30 0.07 28.00 0.15 0.45 1,670
quote 147.90 0.00 0.00 151.00 155.40 18.00 260.00 quote 0.25 0.15 3.00 0.10 0.45 271.00
quote 148.20 12.80 2.00 141.90 145.60 12.00 270.00 quote 0.38 -0.02 43.00 0.25 0.55 157.00
quote 127.25 -67.75 1.00 132.00 135.70 12.00 280.00 quote 0.30 -0.07 25.00 0.30 0.60 637.00
quote 111.70 0.00 0.00 122.10 125.80 9.00 290.00 quote 0.48 -0.05 85.00 0.30 0.65 903.00
quote 111.10 -7.75 2.00 112.30 115.90 72.00 300.00 quote 0.65 -0.05 222.00 0.55 0.75 3,448
quote 100.20 -68.80 2.00 102.50 106.10 56.00 310.00 quote 0.82 -0.13 82.00 0.65 1.10 513.00
quote 92.70 -65.40 7.00 92.80 96.40 118.00 320.00 quote 1.10 -0.32 91.00 0.90 1.30 794.00
quote 78.00 -4.61 1.00 83.30 86.90 521.00 330.00 quote 1.57 -0.51 329.00 1.35 1.70 1,356
quote 77.10 -1.27 2.00 74.30 77.40 113.00 340.00 quote 2.28 -0.37 302.00 2.00 2.45 1,328
quote 68.00 2.63 8.00 66.00 67.80 122.00 350.00 quote 3.20 -0.60 387.00 3.00 3.40 2,573
quote 55.90 -0.80 5.00 57.00 59.20 97.00 360.00 quote 4.56 -0.64 378.00 4.20 4.80 1,868
quote 49.90 0.88 3.00 48.80 51.00 377.00 370.00 quote 6.30 -1.10 547.00 6.00 6.50 1,289
quote 42.10 -0.80 37.00 41.30 43.00 522.00 380.00 quote 8.60 -1.30 334.00 8.20 9.00 2,124
quote 38.84 0.04 27.00 37.60 39.20 54.00 385.00 quote 9.40 -2.40 123.00 9.70 10.40 958.00
quote 35.50 -0.50 22.00 34.40 36.20 419.00 390.00 quote 11.80 -2.28 158.00 11.10 12.30 2,419
quote 32.44 -0.30 18.00 31.10 32.90 76.00 395.00 quote 12.74 -2.26 194.00 12.90 14.30 398.00
quote 30.13 -0.07 255.00 28.50 29.80 956.00 400.00 quote 15.30 -1.70 516.00 13.90 16.00 3,510
quote 26.76 -0.59 62.00 25.50 27.00 209.00 405.00 quote 17.94 -2.40 163.00 16.50 18.60 347.00
quote 26.00 -0.20 87.00 24.20 26.20 119.00 407.50 quote 18.50 -3.80 90.00 17.30 19.60 120.00
quote 23.80 -1.00 286.00 22.90 24.70 783.00 410.00 quote 20.34 -1.46 352.00 18.70 20.90 1,290
quote 22.90 -0.70 93.00 21.70 23.60 147.00 412.50 quote 20.80 -2.52 55.00 20.30 22.20 80.00
413.54 Current price as of 12/03/2020 04:00:00 PM
quote 21.70 -0.92 234.00 20.50 22.00 317.00 415.00 quote 23.00 -1.53 77.00 22.30 23.60 194.00
quote 20.57 -0.63 72.00 19.70 21.00 171.00 417.50 quote 23.40 -4.00 13.00 22.80 25.00 40.00
quote 19.30 -0.90 340.00 19.10 19.90 1,222 420.00 quote 26.00 -1.39 80.00 25.00 26.70 1,135
quote 18.40 -0.71 56.00 17.40 19.10 181.00 422.50 quote 28.63 -9.28 5.00 26.50 28.20 57.00
quote 17.50 -0.80 140.00 16.90 17.90 388.00 425.00 quote 27.44 -3.10 47.00 28.10 29.80 271.00
quote 17.50 0.14 21.00 14.90 17.10 93.00 427.50 quote 28.90 -5.00 26.00 29.10 31.40 86.00
quote 15.59 -1.11 919.00 14.50 16.00 1,623 430.00 quote 31.09 -2.20 50.00 30.80 32.70 1,277
quote 15.70 1.46 35.00 13.30 15.50 73.00 432.50 quote 32.80 -3.80 25.00 32.80 34.80 64.00
quote 14.00 -0.38 48.00 12.50 14.70 125.00 435.00 quote 34.70 -3.00 23.00 34.80 36.10 79.00
quote 14.06 1.26 26.00 11.20 13.90 84.00 437.50 quote 35.20 -5.72 26.00 36.00 37.90 39.00
quote 12.58 -0.42 146.00 11.80 14.40 821.00 440.00 quote 37.69 -5.42 45.00 38.40 40.20 452.00
quote 12.04 0.04 133.00 11.10 11.90 168.00 445.00 quote 40.70 -5.00 4.00 41.60 43.90 95.00
quote 11.00 0.10 28.00 10.50 11.30 36.00 447.50 quote 47.10 -4.70 7.00 43.90 45.50 51.00
quote 10.11 -0.79 1,039 10.10 10.20 1,996 450.00 quote 45.40 -4.40 6.00 45.90 47.80 1,499
quote 10.11 -0.09 24.00 8.80 9.90 89.00 452.50 quote 50.30 -2.45 3.00 47.60 49.50 28.00
quote 9.75 0.97 53.00 8.30 9.60 123.00 455.00 quote 49.76 -3.14 7.00 50.00 51.20 45.00
quote 8.70 0.30 318.00 7.50 8.20 1,214 460.00 quote 52.80 -3.02 20.00 53.40 55.30 651.00
quote 8.10 0.40 38.00 6.30 8.20 177.00 465.00 quote 57.02 -3.93 1.00 57.80 59.50 317.00
quote 6.56 -0.48 189.00 6.20 6.80 1,091 470.00 quote 61.00 -6.70 6.00 62.30 63.80 618.00
quote 5.95 -0.45 107.00 5.60 6.10 653.00 475.00 quote 66.40 -1.60 3.00 66.10 68.90 52.00
quote 5.38 0.23 226.00 5.00 5.70 934.00 480.00 quote 69.99 -3.06 2.00 70.70 73.40 357.00
quote 4.45 0.05 78.00 4.10 4.70 742.00 490.00 quote 80.51 -0.99 1.00 79.80 81.80 279.00
quote 3.70 -0.10 1,775 3.60 3.80 3,124 500.00 quote 89.84 -1.95 7.00 88.90 91.50 628.00
quote 3.00 -0.30 84.00 2.80 3.30 613.00 510.00 quote 99.40 -9.30 2.00 98.20 100.40 388.00
quote 2.60 0.00 161.00 2.45 2.65 834.00 520.00 quote 110.30 -2.60 12.00 107.50 110.70 259.00
quote 2.25 0.05 130.00 2.00 2.40 575.00 530.00 quote 117.55 -6.45 27.00 117.20 119.30 410.00
quote 2.00 0.53 69.00 1.65 2.00 397.00 540.00 quote 133.25 -1.19 1.00 126.70 130.10 296.00
quote 1.62 0.02 311.00 1.50 1.75 1,145 550.00 quote 135.00 -14.00 9.00 136.30 139.90 251.00
quote 1.41 0.15 59.00 1.35 1.60 840.00 560.00 quote 96.50 -31.14 8.00 146.20 149.70 119.00
quote 1.25 0.27 48.00 0.90 1.45 496.00 570.00 quote 154.75 45.45 1.00 155.90 159.50 79.00
quote 1.03 0.03 57.00 1.05 1.10 686.00 580.00 quote 166.81 6.58 10.00 165.70 169.40 58.00
quote 0.91 0.06 23.00 0.70 1.05 1,740 590.00 quote 177.03 52.68 10.00 175.60 179.30 17.00
quote 0.85 0.01 382.00 0.65 0.85 1,853 600.00 quote 131.78 -25.05 15.00 185.50 189.20 66.00
quote 0.65 -0.10 14.00 0.70 0.85 377.00 610.00 quote 197.95 58.15 1.00 195.40 199.10 10.00
quote 0.65 0.10 34.00 0.40 0.80 259.00 620.00 quote 207.90 59.25 1.00 205.40 209.00 28.00
quote 0.51 -0.09 3.00 0.30 0.85 175.00 630.00 quote 157.80 -11.33 1.00 215.20 218.90 20.00
quote 0.60 0.05 21.00 0.40 0.75 218.00 640.00 quote 224.99 57.58 1.00 225.20 228.90 8.00
quote 0.45 0.00 46.00 0.25 0.60 1,397 650.00 quote 235.40 0.45 4.00 235.10 238.80 15.00
quote 0.37 -0.08 24.00 0.30 0.45 472.00 660.00 quote 239.40 0.00 0.00 245.10 248.80 14.00
quote 0.31 -0.04 3.00 0.30 0.40 90.00 670.00 quote 256.94 51.63 4.00 255.00 258.70 9.00
quote 0.30 0.00 2.00 0.10 0.50 112.00 680.00 quote 251.70 0.00 0.00 265.00 268.70 5.00
quote 0.20 -0.10 15.00 0.10 0.55 67.00 690.00 quote 225.10 -82.10 1.00 274.00 278.70 6.00
quote 0.25 -0.05 29.00 0.25 0.30 900.00 700.00 quote 307.00 0.00 0.00 284.00 288.70 7.00
quote 0.30 0.10 1.00 0.00 0.50 152.00 710.00 quote 328.80 0.00 0.00 294.00 298.60 9.00
quote 0.20 0.00 15.00 0.10 0.35 153.00 720.00 quote 288.60 0.00 0.00 304.00 308.60 2.00
quote 0.10 -0.03 1.00 0.00 0.45 90.00 730.00 quote 322.82 0.00 0.00 314.00 318.60 28.00
quote 0.10 -0.32 50.00 0.00 0.20 225.00 740.00 quote 313.00 0.00 0.00 324.00 328.60 3.00
quote 0.05 -0.05 2.00 0.05 0.25 142.00 750.00 quote 361.00 0.00 0.00 334.00 338.60 6.00
quote 0.05 -0.35 1.00 0.00 0.40 94.00 760.00 quote 371.80 0.00 0.00 344.00 348.50 4.00
quote 0.05 -0.10 2.00 0.00 0.40 56.00 770.00 quote 348.90 0.00 0.00 354.00 358.60 5.00
quote 0.10 -0.10 4.00 0.05 0.15 260.00 780.00 quote 394.20 0.00 0.00 364.00 368.50 4.00
quote 0.10 -0.05 5.00 0.00 0.35 22.00 790.00 quote 363.80 0.00 0.00 374.00 378.50 3.00
quote 0.10 0.00 14.00 0.05 0.25 160.00 800.00 quote 391.91 0.00 0.00 384.00 388.50 15.00
quote 0.10 0.00 9.00 0.00 0.15 118.00 810.00 quote 415.00 0.00 0.00 394.00 398.50 3.00
quote 0.05 0.00 1.00 0.00 0.35 38.00 820.00 quote 397.50 0.00 0.00 404.00 408.50 2.00
quote 0.08 -0.02 11.00 0.05 0.10 115.00 830.00 quote 404.00 0.00 0.00 414.00 418.50 5.00
quote 0.07 -0.03 3.00 0.05 0.10 140.00 840.00 quote 410.20 0.00 0.00 424.00 428.50 3.00
quote 0.05 -0.02 99.00 0.05 0.10 1,401 850.00 quote 430.70 0.00 0.00 434.00 438.50 10.00
CALLS PUTS
Expires December 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 221.00 226.00 190.00 quote 0.08 -0.04 2.00 0.05 0.30 25.00
quote 0.00 0.00 0.00 216.00 221.00 195.00 quote 0.35 0.00 0.00 0.00 0.10 5.00
quote 0.00 0.00 0.00 211.00 216.00 200.00 quote 0.18 0.00 3.00 0.00 0.35 127.00
quote 0.00 0.00 0.00 206.00 211.00 205.00 quote 1.30 0.00 0.00 0.00 0.35 1.00
quote 0.00 0.00 0.00 201.00 206.00 210.00 quote 0.30 0.00 1.00 0.00 0.35 20.00
quote 193.90 0.00 0.00 196.00 201.00 2.00 215.00 quote 0.12 0.02 2.00 0.05 0.40 23.00
quote 0.00 0.00 0.00 191.00 196.00 220.00 quote 0.20 -0.35 6.00 0.00 0.40 14.00
quote 0.00 0.00 0.00 186.50 191.00 225.00 quote 0.18 -0.50 5.00 0.00 0.40 4.00
quote 0.00 0.00 0.00 181.50 186.00 230.00 quote 0.30 -0.50 2.00 0.00 0.45 3.00
quote 0.00 0.00 0.00 176.50 181.50 235.00 quote 0.15 -0.10 2.00 0.05 0.45 21.00
quote 0.00 0.00 0.00 171.50 176.50 240.00 quote 0.30 -0.10 10.00 0.05 0.25 46.00
quote 155.00 0.00 0.00 166.50 171.50 1.00 245.00 quote 0.35 -0.25 4.00 0.00 0.50 46.00
quote 0.00 0.00 0.00 161.50 166.50 250.00 quote 0.25 -0.05 1.00 0.20 0.55 43.00
quote 0.00 0.00 0.00 156.50 161.50 255.00 quote 0.29 -0.16 58.00 0.05 0.60 54.00
quote 0.00 0.00 0.00 151.50 156.50 260.00 quote 0.32 -0.23 22.00 0.25 0.35 92.00
quote 0.00 0.00 0.00 147.10 150.70 265.00 quote 0.60 0.14 10.00 0.25 0.50 23.00
quote 137.50 -35.00 1.00 142.10 145.60 5.00 270.00 quote 0.52 -0.18 4.00 0.15 0.70 61.00
quote 160.00 0.00 0.00 137.20 140.80 275.00 quote 0.52 -0.09 2.00 0.30 0.75 39.00
quote 0.00 0.00 0.00 132.30 135.70 280.00 quote 0.60 -0.05 1.00 0.30 0.85 47.00
quote 153.00 0.00 0.00 127.40 130.80 1.00 285.00 quote 0.60 -0.48 1.00 0.55 0.90 34.00
quote 113.30 0.00 0.00 122.50 126.00 1.00 290.00 quote 0.75 -0.05 1.00 0.45 1.00 44.00
quote 104.15 0.00 0.00 117.60 121.10 5.00 295.00 quote 0.85 -0.10 4.00 0.60 1.00 81.00
quote 118.00 8.70 11.00 112.70 116.20 6.00 300.00 quote 0.80 -0.20 75.00 0.70 1.00 162.00
quote 170.50 12.32 2.00 107.90 111.40 5.00 305.00 quote 1.18 -0.12 4.00 0.85 1.40 67.00
quote 100.00 -60.50 1.00 103.10 106.60 1.00 310.00 quote 1.32 -0.22 3.00 1.05 1.65 106.00
quote 0.00 0.00 0.00 98.40 101.80 315.00 quote 1.57 -0.18 1.00 1.30 1.85 91.00
quote 100.28 0.00 0.00 93.70 96.80 1.00 320.00 quote 1.82 -0.22 26.00 1.55 2.00 124.00
quote 94.75 8.49 1.00 89.00 92.30 13.00 325.00 quote 2.00 -0.45 7.00 1.85 2.25 110.00
quote 138.35 18.35 1.00 84.40 87.50 7.00 330.00 quote 2.49 -0.21 20.00 2.20 2.75 243.00
quote 103.50 0.00 0.00 79.90 83.10 1.00 335.00 quote 2.70 -0.90 5.00 1.70 3.30 235.00
quote 71.90 -66.27 6.00 75.90 78.20 10.00 340.00 quote 4.00 -0.17 6.00 3.10 3.80 122.00
quote 100.40 0.00 0.00 71.40 73.60 1.00 345.00 quote 3.75 -1.25 22.00 2.70 4.50 153.00
quote 70.00 -51.40 1.00 66.80 69.80 13.00 350.00 quote 4.40 -1.20 292.00 4.30 5.10 589.00
quote 64.60 -18.20 2.00 62.60 65.30 31.00 355.00 quote 5.02 -1.53 12.00 5.10 5.90 187.00
quote 54.00 -61.60 104.00 58.50 61.00 107.00 360.00 quote 5.93 -1.37 36.00 6.00 6.90 246.00
quote 51.20 -4.75 10.00 55.20 56.80 33.00 365.00 quote 6.95 -1.35 28.00 6.90 7.90 140.00
quote 50.60 -56.50 1.00 50.80 53.00 33.00 370.00 quote 7.92 -1.58 20.00 7.10 9.10 85.00
quote 44.71 -66.79 21.00 47.50 49.60 61.00 375.00 quote 9.80 -1.80 16.00 8.40 10.80 133.00
quote 42.50 -2.00 4.00 43.70 46.00 48.00 380.00 quote 10.85 -1.55 37.00 10.80 11.70 179.00
quote 42.90 1.10 2.00 42.00 44.30 3.00 382.50 quote 11.45 -8.05 63.00 11.50 12.80 85.00
quote 43.34 -0.56 1.00 40.60 42.50 23.00 385.00 quote 12.40 -2.11 6.00 12.10 14.60 140.00
quote 40.70 1.00 1.00 38.80 40.70 3.00 387.50 quote 15.40 0.74 5.00 13.20 14.50 11.00
quote 37.70 -4.76 6.00 37.20 39.20 41.00 390.00 quote 14.59 -1.03 13.00 14.10 15.40 102.00
quote 37.10 -7.90 1.00 35.70 37.70 13.00 392.50 quote 15.13 -4.82 2.00 15.00 16.40 59.00
quote 35.15 -1.35 6.00 34.20 36.30 18.00 395.00 quote 18.21 -0.11 23.00 16.00 17.40 158.00
quote 33.65 -0.85 6.00 32.80 34.80 7.00 397.50 quote 19.16 0.16 10.00 17.00 18.40 21.00
quote 33.01 0.01 30.00 31.40 33.30 89.00 400.00 quote 17.80 -2.25 41.00 18.10 19.50 252.00
quote 31.65 1.15 4.00 30.10 31.90 17.00 402.50 quote 19.20 -7.63 1.00 19.20 20.70 10.00
quote 31.45 2.45 15.00 28.80 30.60 55.00 405.00 quote 22.86 -0.57 7.00 20.40 21.80 33.00
quote 27.48 0.58 21.00 27.50 29.50 38.00 407.50 quote 24.72 -0.31 22.00 21.60 23.10 50.00
quote 28.46 0.56 67.00 26.30 28.00 469.00 410.00 quote 23.00 -3.33 4.00 22.80 24.30 90.00
quote 27.30 2.60 40.00 25.20 26.90 90.00 412.50 quote 25.10 0.10 2.00 24.10 25.70 25.00
413.54 Current price as of 12/03/2020 04:00:00 PM
quote 25.00 0.90 73.00 24.80 25.80 129.00 415.00 quote 26.50 -0.70 11.00 24.40 27.40 92.00
quote 24.73 0.29 31.00 23.00 24.60 105.00 417.50 quote 28.00 2.18 3.00 26.80 28.40 18.00
quote 23.81 0.61 53.00 21.90 23.60 306.00 420.00 quote 33.10 3.03 7.00 28.20 29.90 114.00
quote 20.60 -0.65 8.00 20.90 22.50 73.00 422.50 quote 36.25 -1.85 4.00 29.60 31.40 8.00
quote 20.63 -0.77 53.00 20.00 21.50 283.00 425.00 quote 31.55 -1.52 1.00 31.20 32.90 14.00
quote 17.00 -2.55 2.00 19.00 20.50 30.00 427.50 quote 34.81 3.81 6.00 32.40 34.90 5.00
quote 18.73 -0.87 66.00 18.10 19.60 217.00 430.00 quote 34.97 -2.23 15.00 33.90 36.60 31.00
quote 17.63 -0.60 1.00 17.30 18.70 24.00 432.50 quote 36.28 -3.72 1.00 35.80 37.80 30.00
quote 17.20 -0.10 8.00 16.50 17.90 47.00 435.00 quote 40.91 -6.69 2.00 37.60 39.50 53.00
quote 16.36 0.73 8.00 15.70 17.10 27.00 437.50 quote 49.00 6.20 6.00 39.30 41.20 17.00
quote 16.70 2.20 15.00 15.10 16.30 489.00 440.00 quote 43.30 -2.02 1.00 41.00 43.00 64.00
quote 15.70 1.86 3.00 14.20 15.50 11.00 442.50 quote 37.47 0.00 1.00 42.80 44.80 11.00
quote 12.95 -1.15 5.00 13.50 14.80 59.00 445.00 quote 45.95 -2.30 12.00 44.60 46.60 330.00
quote 14.25 -1.95 4.00 12.50 15.10 13.00 447.50 quote 47.10 -10.58 2.00 46.40 48.50 14.00
quote 13.80 1.90 57.00 12.30 13.50 790.00 450.00 quote 46.40 -3.90 5.00 48.20 50.20 412.00
quote 11.94 0.44 14.00 11.70 12.90 25.00 452.50 quote 41.80 0.00 2.00 50.10 52.30 2.00
quote 10.57 0.17 6.00 11.10 12.30 444.00 455.00 quote 57.21 0.36 92.00 52.00 54.30 153.00
quote 11.44 -1.21 5.00 9.50 12.00 37.00 457.50 quote 34.00 -11.35 4.00 54.10 56.00 24.00
quote 10.70 0.35 46.00 10.10 11.20 107.00 460.00 quote 56.73 -13.19 2.00 55.70 58.10 29.00
quote 10.60 0.40 16.00 9.60 10.70 21.00 462.50 quote 62.65 11.21 1.00 57.70 60.10 2.00
quote 9.95 -0.25 12.00 9.10 11.20 63.00 465.00 quote 71.40 31.40 2.00 60.40 61.80 9.00
quote 8.97 -2.03 4.00 8.70 9.80 62.00 467.50 quote 61.10 -4.95 1.00 61.90 64.40 2.00
quote 8.80 -0.50 17.00 8.30 9.60 52.00 470.00 quote 64.70 -3.09 2.00 63.80 66.50 27.00
quote 10.00 0.17 1.00 7.90 8.90 32.00 472.50 quote 66.40 2.50 10.00 66.10 68.60 10.00
quote 7.70 -0.12 3.00 7.50 8.50 91.00 475.00 quote 74.37 2.86 12.00 67.90 70.70 16.00
quote 8.00 0.10 3.00 5.90 8.10 17.00 477.50 quote 70.20 -2.60 5.00 70.70 72.40 8.00
quote 7.04 -0.55 8.00 6.80 7.80 63.00 480.00 quote 72.53 28.38 11.00 72.70 75.10 28.00
quote 6.55 -0.49 4.00 6.50 7.70 20.00 482.50 quote 81.30 11.33 1.00 74.90 77.30 2.00
quote 6.80 0.55 12.00 6.20 7.10 40.00 485.00 quote 87.89 29.89 2.00 77.20 79.50 3.00
quote 5.73 -0.67 1.00 5.90 6.80 14.00 487.50 quote 54.60 -29.88 2.00 79.10 81.40 9.00
quote 6.09 0.39 18.00 5.60 6.50 46.00 490.00 quote 82.89 3.12 1.00 81.30 83.70 14.00
quote 5.00 -1.65 2.00 5.40 6.40 16.00 492.50 quote 66.77 0.00 10.00 83.30 86.20 10.00
quote 5.06 -1.34 4.00 5.10 6.00 46.00 495.00 quote 55.90 0.00 2.00 85.90 88.40 2.00
quote 5.00 -0.50 199.00 4.70 5.60 364.00 500.00 quote 86.55 -1.78 8.00 90.10 92.80 38.00
quote 4.50 -0.30 9.00 4.20 6.00 37.00 505.00 quote 102.33 41.09 1.00 94.80 97.70 16.00
quote 4.50 0.05 8.00 3.90 5.60 40.00 510.00 quote 100.94 0.70 2.00 99.60 102.30 13.00
quote 3.69 -0.31 8.00 3.50 4.40 23.00 515.00 quote 118.63 -3.85 1.00 104.20 107.00 1.00
quote 3.97 0.47 13.00 3.20 5.00 43.00 520.00 quote 114.40 43.50 4.00 108.80 111.70 10.00
quote 3.09 -0.01 10.00 2.95 3.80 30.00 525.00 quote 107.32 33.02 1.00 113.20 116.60 3.00
quote 2.90 -0.05 16.00 2.70 3.40 35.00 530.00 quote 108.60 0.00 0.00 117.90 121.10 1.00
quote 2.85 0.25 15.00 2.50 3.10 27.00 535.00 quote 118.53 0.00 1.00 122.70 125.90 1.00
quote 2.48 0.03 3.00 2.30 2.85 21.00 540.00 quote 132.41 -10.49 1.00 127.40 130.70 2.00
quote 2.05 -0.40 2.00 2.10 2.70 18.00 545.00 quote 0.00 0.00 0.00 132.20 135.50
quote 2.35 0.35 26.00 1.95 2.55 202.00 550.00 quote 136.00 0.00 0.00 137.00 140.40 2.00
quote 1.80 -0.75 1.00 1.75 2.40 13.00 555.00 quote 0.00 0.00 0.00 141.90 145.20
quote 2.00 -0.10 5.00 1.65 2.20 69.00 560.00 quote 0.00 0.00 0.00 146.80 150.10
quote 1.55 -0.15 9.00 1.50 2.10 12.00 565.00 quote 154.14 32.41 1.00 151.60 155.00 1.00
quote 1.72 -0.08 6.00 1.40 1.95 51.00 570.00 quote 0.00 0.00 0.00 156.60 159.90
quote 1.40 -0.05 25.00 1.15 1.65 51.00 580.00 quote 134.98 0.00 3.00 166.20 169.70 2.00
quote 0.68 -1.07 5.00 1.00 1.55 18.00 590.00 quote 180.24 3.66 1.00 176.00 179.50 1.00
quote 1.10 -0.09 22.00 1.10 1.30 231.00 600.00 quote 190.15 3.80 1.00 185.90 189.40 1.00
quote 0.85 -0.05 1.00 0.70 1.25 42.00 610.00 quote 0.00 0.00 0.00 195.80 199.20
quote 0.70 0.03 2.00 0.60 1.15 35.00 620.00 quote 0.00 0.00 0.00 205.60 209.10
quote 0.75 0.00 23.00 0.50 1.05 58.00 630.00 quote 0.00 0.00 0.00 215.50 219.00
quote 0.46 -0.20 5.00 0.40 0.90 95.00 640.00 quote 0.00 0.00 0.00 225.40 229.00
quote 0.50 -0.23 10.00 0.35 0.70 32.00 650.00 quote 0.00 0.00 0.00 235.30 238.90
quote 0.40 -5.23 2.00 0.05 0.90 3.00 660.00 quote 0.00 0.00 0.00 244.50 249.50
quote 0.00 0.00 0.00 0.00 0.85 1.00 670.00 quote 0.00 0.00 0.00 254.50 259.50
quote 0.00 0.00 0.00 0.00 1.80 1.00 680.00 quote 0.00 0.00 0.00 264.50 269.50
quote 0.35 0.00 7.00 0.00 0.60 19.00 690.00 quote 0.00 0.00 0.00 274.50 279.50
quote 0.00 0.00 0.00 0.00 0.65 12.00 700.00 quote 0.00 0.00 0.00 284.50 289.50
quote 0.00 0.00 0.00 0.05 0.75 710.00 quote 0.00 0.00 0.00 294.50 299.50
quote 0.59 0.19 1.00 0.00 1.50 2.00 720.00 quote 0.00 0.00 0.00 304.50 309.50
quote 0.26 -0.09 6.00 0.05 0.40 29.00 730.00 quote 0.00 0.00 0.00 314.50 319.50
CALLS PUTS
Expires December 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 145.10 0.00 0.00 132.80 136.20 5.00 280.00 quote 0.55 -0.45 14.00 0.55 1.10 44.00
quote 0.00 0.00 0.00 128.00 131.30 285.00 quote 0.89 -1.01 4.00 0.70 1.20 17.00
quote 0.00 0.00 0.00 123.10 126.40 290.00 quote 0.95 -0.38 22.00 0.85 1.10 27.00
quote 0.00 0.00 0.00 118.30 121.60 295.00 quote 1.14 -0.91 6.00 1.00 1.50 18.00
quote 126.66 0.00 0.00 113.50 116.70 5.00 300.00 quote 1.05 -0.65 14.00 1.20 1.70 153.00
quote 110.00 0.00 0.00 108.80 111.90 1.00 305.00 quote 1.23 -0.78 4.00 1.45 1.95 49.00
quote 0.00 0.00 0.00 104.10 107.30 310.00 quote 1.95 -0.50 1.00 1.70 2.10 78.00
quote 116.70 0.00 0.00 99.40 102.60 1.00 315.00 quote 2.15 -0.70 2.00 1.00 2.60 84.00
quote 105.00 -6.08 2.00 94.80 97.60 1.00 320.00 quote 2.55 -0.63 26.00 1.40 3.00 144.00
quote 77.00 0.00 1.00 90.30 93.40 1.00 325.00 quote 3.00 -0.30 39.00 2.50 3.40 178.00
quote 134.00 0.00 1.00 85.80 88.80 1.00 330.00 quote 3.30 -0.90 69.00 3.00 3.80 245.00
quote 126.50 0.00 1.00 81.40 83.80 1.00 335.00 quote 3.80 -1.15 55.00 3.80 4.50 201.00
quote 80.00 0.00 7.00 77.10 79.20 7.00 340.00 quote 4.80 -3.55 36.00 3.50 5.10 499.00
quote 66.00 0.00 5.00 72.90 75.40 5.00 345.00 quote 5.45 -1.32 35.00 4.30 6.00 280.00
quote 70.20 2.20 8.00 68.80 71.00 4.00 350.00 quote 6.20 -1.10 62.00 6.00 6.90 198.00
quote 114.50 0.00 1.00 64.80 66.90 1.00 355.00 quote 7.20 -1.08 50.00 6.90 7.80 103.00
quote 62.51 -1.99 2.00 60.90 63.00 10.00 360.00 quote 8.21 -1.59 66.00 8.00 8.90 152.00
quote 66.28 -24.12 1.00 57.30 59.50 8.00 365.00 quote 9.17 -1.73 32.00 9.10 10.10 79.00
quote 55.00 1.50 5.00 53.50 55.50 7.00 370.00 quote 10.42 -0.48 18.00 10.40 11.30 193.00
quote 47.40 -0.60 6.00 50.30 51.90 17.00 375.00 quote 11.95 -1.95 18.00 11.60 12.50 1,223
quote 45.60 -7.00 10.00 46.60 48.30 17.00 380.00 quote 13.52 -2.79 21.00 12.60 14.50 270.00
quote 44.30 -5.70 2.00 44.90 46.90 2.00 382.50 quote 17.15 0.60 1.00 13.30 15.40 33.00
quote 52.17 -1.83 2.00 43.30 45.30 18.00 385.00 quote 15.40 -0.73 6.00 14.80 16.30 149.00
quote 41.73 -31.57 1.00 41.80 43.80 3.00 387.50 quote 15.63 -1.37 2.00 15.00 17.20 46.00
quote 40.23 1.42 2.00 40.30 42.20 25.00 390.00 quote 16.52 -3.94 24.00 16.10 18.20 245.00
quote 37.11 -6.89 3.00 38.80 40.50 6.00 392.50 quote 17.70 -7.30 2.00 17.10 19.20 9.00
quote 46.30 9.52 12.00 37.40 39.10 30.00 395.00 quote 19.70 -3.01 22.00 18.10 20.30 344.00
quote 44.46 7.96 1.00 36.00 38.00 25.00 397.50 quote 19.50 -3.60 5.00 19.20 21.40 68.00
quote 38.00 4.00 33.00 34.60 36.50 192.00 400.00 quote 22.00 -1.44 40.00 20.30 22.50 270.00
quote 32.98 -2.22 5.00 33.30 35.00 27.00 402.50 quote 22.60 -3.45 3.00 21.40 23.70 15.00
quote 33.00 -0.56 18.00 32.10 34.10 57.00 405.00 quote 24.16 0.96 4.00 23.50 24.90 48.00
quote 31.30 -0.35 20.00 30.90 32.60 54.00 407.50 quote 24.90 -4.10 26.00 24.70 26.20 83.00
quote 31.80 0.20 105.00 29.70 31.40 179.00 410.00 quote 25.30 -3.10 24.00 26.00 27.50 83.00
quote 31.10 0.80 40.00 28.50 30.10 52.00 412.50 quote 28.44 -4.51 1.00 27.30 28.80 9.00
413.54 Current price as of 12/03/2020 04:00:00 PM
quote 28.30 -1.08 151.00 27.40 28.50 222.00 415.00 quote 28.30 -4.38 26.00 28.60 30.20 104.00
quote 27.00 -0.20 26.00 26.30 27.80 49.00 417.50 quote 29.94 -2.54 3.00 30.00 31.60 26.00
quote 27.00 2.19 86.00 25.20 26.70 237.00 420.00 quote 31.08 -2.90 17.00 31.40 33.00 317.00
quote 25.30 -0.66 5.00 24.30 25.80 57.00 422.50 quote 33.80 -4.88 3.00 32.80 34.50 4.00
quote 25.50 0.80 30.00 23.20 24.60 86.00 425.00 quote 44.89 1.89 4.00 34.30 36.00 109.00
quote 22.20 -0.90 11.00 22.30 23.70 22.00 427.50 quote 31.93 0.00 1.00 35.80 37.60 1.00
quote 22.60 1.60 9.00 21.40 22.70 114.00 430.00 quote 40.81 2.59 1.00 37.30 39.20 46.00
quote 26.70 4.36 2.00 20.50 21.80 10.00 432.50 quote 28.00 -6.25 2.00 39.10 40.80 10.00
quote 20.50 0.50 9.00 19.70 21.00 46.00 435.00 quote 44.47 -5.76 1.00 40.70 42.50 23.00
quote 19.20 -0.90 1.00 18.80 20.20 24.00 437.50 quote 51.98 22.60 1.00 42.30 44.20 11.00
quote 19.80 0.23 36.00 18.10 19.30 88.00 440.00 quote 46.08 -5.00 3.00 44.10 45.90 27.00
quote 18.35 0.21 5.00 16.60 17.90 34.00 445.00 quote 34.07 -1.93 3.00 47.50 49.40 10.00
quote 16.60 -0.10 59.00 15.20 16.40 257.00 450.00 quote 51.85 -5.21 1.00 51.10 53.10 18.00
quote 15.10 0.10 5.00 13.90 15.00 39.00 455.00 quote 56.30 -0.11 1.00 54.80 56.80 28.00
quote 14.10 0.20 21.00 11.80 13.80 90.00 460.00 quote 58.25 -2.14 11.00 58.60 60.70 22.00
quote 12.55 0.32 19.00 9.90 12.70 38.00 465.00 quote 59.35 15.35 2.00 62.40 64.40 5.00
quote 11.00 -1.04 11.00 9.00 11.70 96.00 470.00 quote 78.03 2.03 2.00 66.40 68.50 29.00
quote 10.50 0.40 8.00 8.80 10.80 141.00 475.00 quote 71.29 -6.41 1.00 70.40 72.50 40.00
quote 10.30 0.30 26.00 8.50 10.00 462.00 480.00 quote 82.50 35.45 4.00 74.60 77.00 9.00
quote 9.07 -0.32 9.00 7.30 9.20 44.00 485.00 quote 75.57 -15.96 4.00 78.80 81.30 9.00
quote 8.37 0.37 16.00 7.40 8.40 462.00 490.00 quote 79.83 26.33 4.00 83.50 85.10 2.00
quote 7.28 -0.62 17.00 7.00 7.80 61.00 495.00 quote 87.11 -1.91 1.00 87.40 89.70 1.00
quote 7.10 -0.60 112.00 6.70 6.90 341.00 500.00 quote 93.00 7.26 1.00 91.80 94.50 4.00
quote 6.10 -0.10 21.00 5.30 6.10 70.00 510.00 quote 100.88 0.00 5.00 100.70 103.40 5.00
quote 5.00 -0.47 8.00 4.50 5.30 55.00 520.00 quote 119.99 19.49 1.00 110.00 112.80 53.00
quote 4.20 -0.12 21.00 3.80 4.60 103.00 530.00 quote 0.00 0.00 0.00 119.10 122.10
quote 3.50 -0.40 5.00 3.30 4.00 77.00 540.00 quote 134.79 10.20 1.00 128.50 131.60 4.00
quote 3.22 -0.13 52.00 2.80 3.50 213.00 550.00 quote 142.56 0.00 4.00 138.00 141.30
quote 2.54 -0.41 4.00 2.40 3.10 26.00 560.00 quote 148.00 0.00 2.00 147.60 150.70 2.00
quote 2.37 0.12 3.00 2.10 2.70 31.00 570.00 quote 0.00 0.00 0.00 157.20 160.30
quote 1.13 -2.57 4.00 0.55 4.10 7.00 580.00 quote 0.00 0.00 0.00 166.00 170.60
quote 1.60 -0.42 52.00 1.50 2.15 98.00 590.00 quote 0.00 0.00 0.00 175.50 180.50
quote 1.85 0.14 32.00 0.75 1.85 39.00 600.00 quote 0.00 0.00 0.00 185.00 189.40
quote 1.90 -0.65 2.00 0.05 2.45 3.00 610.00 quote 0.00 0.00 0.00 195.10 199.40
quote 0.00 0.00 0.00 0.05 5.00 620.00 quote 0.00 0.00 0.00 205.00 210.00
quote 0.00 0.00 0.00 0.00 5.00 630.00 quote 0.00 0.00 0.00 215.00 219.50
quote 0.00 0.00 0.00 0.00 5.00 640.00 quote 0.00 0.00 0.00 225.00 229.50
quote 0.00 0.00 0.00 0.00 5.00 650.00 quote 0.00 0.00 0.00 235.00 240.00
quote 0.00 0.00 0.00 0.00 4.90 660.00 quote 0.00 0.00 0.00 244.50 249.00
quote 0.00 0.00 0.00 0.05 4.80 670.00 quote 0.00 0.00 0.00 254.60 258.40
quote 0.00 0.00 0.00 0.00 4.70 680.00 quote 0.00 0.00 0.00 264.50 269.50
quote 0.00 0.00 0.00 0.05 4.70 690.00 quote 0.00 0.00 0.00 274.50 279.50
quote 0.00 0.00 0.00 0.00 4.60 700.00 quote 0.00 0.00 0.00 284.50 289.50
quote 0.00 0.00 0.00 0.00 4.60 710.00 quote 0.00 0.00 0.00 294.50 299.00
quote 0.00 0.00 0.00 0.00 4.50 720.00 quote 0.00 0.00 0.00 304.50 309.00
quote 0.00 0.00 0.00 0.00 4.50 730.00 quote 0.00 0.00 0.00 314.50 319.50

January, 2021 Options

Show

February, 2021 Options

Show

March, 2021 Options

Show

May, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.