A16 WEEK OF JUNE 15, 2020 STOCK OPTIONS INVESTORS.

INVES TORS.COM
TORS. COM
INVESTORS.COM
...............................................................................................................................
Index Options Comprehensive volume and prices for Friday, y, Junee 12, 2020.
Investor’s Business Daily shows options in a time-saving
me-saving
2020.
eticall St
ving alphabetical
alphab
alphab
lphabetica
etica Stock
Stoc
ockk
oc
Closing prices may vary due to after hours settlements/trading. list, with expiration month in the first column.. Closing
Closing prices
prices are
are as
P Strike Last Last Last P Strike Last Last Last P Strike Last Last Last
C Price Vol. Price Vol. Price Vol. Price C Price Vol. Price Vol. Price Vol. Price C Price Vol. Price Vol. Price Vol. Price
settlement
ements/tra
ement s/trading.
s/tra ding.
of 4 p.m. Eastern and do not reflect after-hours settlements/trading.
Options
Opti
Option
ti LLeaders
onss Lea
on eade
ea ders
ders
Jun Jul Jun Jul Jun Jul
DJ Inds Close 256.06 Aug c1480 168 6 81 8 27 80 .... .... p3005 285 55 15 98100 93 .... .... 20 Most Active Index Options
p220 5 0 56 109 4 50 .... .... p1480 61 102 14 1145 34 .... .... p3010 800 44 77 86101 91 272149 91 Index Optn Optn
p235 46 1 65 130 6 50 2 10 23 c1490 71 5 39 7 26 20 1 40 30 c3010 780 73 10 61 127 519165 29 Price Price Chg. Vol
p240 424 1 27 155 6 95 6 10 35 p1500 53 127 09 3147 60 .... .... c3015 90 61 300119 30 .... ....
p245 79 2 03 97 9 1 9 89 c1500 568 3 95 2.0k 23 68 .... .... p3015 352 60 64119 30 .... .... SPX500 Jun 3000 Put 3041.31 41.27 –20.71 8897
p250 239 3 05 98 8 90 9 14 35 p1510 81 126 47 .... .... .... .... p3020 356 44 58 93110 65 227160 77 SPX500 Jun 2900 Put 3041.31 17.46 –13.64 8621
p255 100 5 05 15 10 65 .... .... c1515 176 1 63 .... .... .... .... c3020 164 64 20 34111 89 200160 87 SPX500 Jun 2950 Put 3041.31 27.00 –18.40 6995
p260 184 7 25 47 15 58 .... .... c1525 159 1 55 .... .... .... .... p3025 403 49 89 879102 90 154163 86 SPX500 Jun 3050 Put 3041.31 60.37 –24.16 6013
c260 88 2 74 14 8 .... .... c1545 91 0 69 .... .... .... .... c3025 515 60 61 629116 90 980 155 SPX500 Jun 3050 Call 3041.31 47.15 + 0.57 5615
c265 61 1 55 4 6 6 9 75 c1560 11 0 36 61 9 68 .... .... p3030 507 48 23 295109 80 380155 27 SPX500 Jun 3100 Call 3041.31 24.00 + 0.40 5533
c270 74 0 36 18 4 2 7 60 SP100 Close 1393.26 Aug c3030 228 58 77 50114 90 209160 82 SPX500 Jun 2800 Put 3041.31 7.20 – 9.00 5078
c278 186 0 12 .... .... .... .... p1325 405 9 44 .... .... .... .... c3035 137 54 70 81109 40 .... .... SPX500 Jul 3050 Put 3041.31 117 –30.20 4641
Nasd100 Close 9663.77 Aug p1345 204 12 63 .... .... .... .... p3035 110 54 40 28111 27 .... .... SPX500 Jun 3000 Call 3041.31 79.00 + 6.98 4375
p5000 .... .... 75 3 1 11 60 c1345 204 67 63 .... .... .... .... c3040 429 51 70 66107 20 19154 56 SPX500 Jul 3000 Put 3041.31 98.07 –28.39 4269
p8000 57 4 20 65 56 1164 55 c1410 278 21 71 .... .... .... .... p3040 302 56 40 67116 30 16170 60 SPX500 Jul 2900 Put 3041.31 71.30 –17.80 3391
p8800 1 12 54146 10 .... .... c1450 106 7 20 .... .... .... .... c3045 66 50 80 43106 90 .... .... SPX500 Jun 3150 Call 3041.31 11.20 – 0.69 3217
p9000 158 46 80 44205 35 .... .... SPX500 Close 3041.31 Aug p3045 192 54 03 56115 43 .... .... SPX500 Jul 2800 Put 3041.31 49.81 –16.99 3113
p9150 73 40 75 .... .... .... .... p2800 5.0k 7 20 3.1k 49 81 1.3k 96 50 p3050 6.0k 60 37 4.6k117 27 1.0k164 89 SPX500 Aug 3000 Put 3041.31 146 –23.73 3020
c10100 85 20 60 5178 50 4267 85 p2805 66 7 40 332 61 70 .... .... c3050 5.6k 47 15 2.3k102 07 861141 40
84 7 46 60 70 .... .... c3055
90
102 45 55 16 99 20 .... .... SPX500 Jun 2850 Put 3041.31 11.00 –11.60 2778
Rus2000 Close 1387.68 Aug p2810 SPX500 Jun 3200 Call 3041.31 4.20 – 1.00 2709
p1170 103 2 95 7 18 50 .... .... p2815 41 8 20 73 61 30 .... .... p3055 112 81 16 18140 70 .... ....
88 8 30 166 59 82 .... .... p3060 436 87 50 196151 78 28169 50 SPX500 Aug 2950 Put 3041.31 132 –21.31 2386
p1175 109 3 .... .... .... .... p2820 SPX500 Jul 3050 Call 3041.31 102 – 0.13 2322
p1180 20 2 50 73 27 82 1 37 85 p2825 307 8 70 226 64 50 95 98 30 c3060 1.2k 43 98 146 96 40 11136 54
51 9 20 75 67 60 2 120 c3065 146 40 01 272 84 60 .... .... SPX500 Jun 3075 Put 3041.31 74.36 –33.43 2254
p1190 28 2 90 4 33 30 150 47 79 p2830 SPX500 Jul 3200 Call 3041.31 34.00 – 1.20 2252
p1195 108 5 .... .... .... .... p2835 42 9 60 96 62 20 .... .... p3065 164 68 50 16113 70 .... ....
24 23 90 3 56 30 p2840 82 9 90 62 63 12115 83 p3070 68 96 57 167125 47 23181 51
p1200 121 3 58 p2845 102 10 50 54 58 50 .... .... c3070 2.0k 38 91 145 93 10 2147 40
p1240 54 13 32 26 33 18 2 64 81 p2850 2.7k 11 1.0k 62 60 140111 06 p3075 2.2k 74 36 458149 50 12162 94 20 Most Active Stock Options
p1250 129 10 10 76 36 23 7 70 23 c2850 47 196 25 21227 29 96309 93 c3075 1.7k 34 831 90 38 516134 06
p1260 68 8 42 46 41 30 12 63 30 p2860 Stock Optn Optn
33 11 90 83 61 17 29105 10 p3080 96 94 73 46131 18 1198 77 Price Price Chg. Vol
p1280 135 10 99 25 41 33 18 74 81 p2870 52 13 30 121 76 78 15 97 70 c3080 130 33 44 39 86 11123 33
p1285 83 12 66 .... .... .... .... p2875 1.3k 13 95 333 65 30 36115 50 c3085 1.0k 29 30 27 84 72 .... .... iShEmMkt Jun 35 Call 39.87 4.90 + 0.75 110092
p1290 499 13 51 19 45 25 335 66 57 p2880 1.9k 13 80 48 93 31 8128 50 p3085 310 80 80 19147 93 .... .... SPDR Jun 300 Put 304.21 4.78 – 2.06 88850
p1295 64 17 80 .... .... .... .... p2890 102 15 20 30 67 67 2138 54 p3090 59 93 95 141169 85 11179 02 iSh EAFE Jun 55 Call 61.30 6.25 + 0.45 76029
p1300 352 14 90 60 46 88 23 75 95 p2895 51 16 10 23 73 50 .... .... c3095 82 22 16 6 97 80 .... .... SPDR Jun 310 Call 304.21 2.60 + 0.03 67811
p1320 73 19 40 20 69 60 105 80 34 c2900 731 152 55 66202 50 110234 67 p3095 170 75 41 49168 17 .... .... Apple Jun 350 Call 338.80 2.20 – 0.64 36804
p1330 54 23 55 123 74 20 106 88 07 p2900 8.6k 17 46 3.3k 71 30 796117 02 p3100 1.1k 92 338 155 54183 27 iShRs2000 Jun 120 Put 138.27 0.51 – 0.53 35511
p1340 11 24 42 24 59 36 104 82 87 p2905 84 26 90 99 86 .... .... c3100 5.5k 24 2.1k 74 50 669118 54 Gilead Aug 120 Call 73.19 0.16 + 0.01 34517
p1345 254 29 41 .... .... .... .... p2910 104 28 68 25 82 49 .... .... c3110 199 21 10 73 71 94 444108 28 SPDR Jun 325 Call 304.21 0.20 – 0.07 31030
c1350 470 62 67 20 91 52 .... .... p2915 39 19 78 73 41 .... .... c3115 108 19 10 14 78 50 .... .... SPDR Jun 305 Call 304.21 4.82 + 0.14 30122
p1350 623 29 68 83 62 86 1.0k 86 50 p2920 419 20 89 61100 60 22130 34 c3120 168 18 57 21 65 86 5101 37
c1355 53 59 32 .... .... .... .... p2925 PwNasd100 Jun 230 Put 235.88 2.49 – 1.02 28468
636 21 40 482 75 322122 92 p3120 80 101 48 10148 25 .... .... iSh EAFE Jun 70 Call 61.30 0.01 .. 25000
p1355 54 29 40 .... .... .... .... c2925 70 108 20 2185 49 98239 69 p3125 555 100 25 2174 36 16192 70
p1360 58 30 80 21 72 45 .... .... p2930 P Strike Last Last Last P Strike Last Last Last P Strike Last Last Last Apple Jun 340 Call 338.80 6.15 – 0.20 24564
231 20 76 467 76 30 17138 83 c3125 2.0k 17 17 1.0k 62 23 9 99 33 C Price Vol. Price Vol. Price Vol. Price C Price Vol. Price Vol. Price Vol. Price C Price Vol. Price Vol. Price Vol. Price AmAirlGrp Jun 20 Call 16.74 0.46 + 0.24 23434
p1370 372 34 36 40 81 12 215 93 10 p2935 73 23 06 6 74 10 .... .... c3130 151 15 64 82 61 70 530 96 38
p1375 55 54 15 .... .... .... .... p2945 Jun Jul Jun Jul Jun Jul SPDR Sep 240 Put 304.21 5.10 – 1.20 22634
52 24 37 73114 09 .... .... c3135 253 13 92 18 57 48 .... .... MetLife Jun 35 Put 37.45 0.60 – 0.46 22621
p1380 176 38 89 109 89 27 68 97 10 c2950 121 112 10 282172 08 104212 20 c3140 275 12 70 150 52 10 288 92 97 c20 12k 50 95
1 2.9k 2 1.7k 4 60
p7 50
2.9k 47
0 no tr no tr p40 1 2 53 21k 3 90 no tr
c1380 185 43 70 12 69 07 6 91 p2950 1 15 no tr no tr 0 10 3.5k 0 38 1.2k 0 69 181 0 25 21k 1 36 159 2 35 Apple Jun 345 Call 338.80 3.70 – 0.45 22530
6.9k 27 972 85 10 2.3k132 62 c3145 53 10 57 145 47 94 .... .... c21 3.9k c8 8.7k c40
c1395 122 26 60 .... .... .... .... p2955 95 23 50 72100 60 .... .... p3150 174 133 70 97166 93 244212 70 c25 3.4k 0 30 5.5k 1 40 898 3 c8 50 3.4k0 06 no tr no tr MGM Mir Close 19.17 Sep AMD Jun 60 Call 53.50 0.17 – 0.07 22084
p1395 121 71 17 .... .... .... .... c2960 9 93 88 91150 92 .... .... c3150 3.2k 11 20 1.8k 51 50 803 90 11 c30 3.3k 0 15 4.0k 0 65 1.0k 2 c9 4.2k0 03 3.1k 0 18 679 0 43 p16 50 4.4k 0 21 no tr no tr MetLife Jul 40 Put 37.45 3.90 – 0.90 21964
p1400 135 55 28 83 70 982 115 p2960 437 26 87 56 86 88 503154 09 c3155 37 9 30 128 48 60 .... .... CenterPnt Close 18.00 Aug c10 8380 02 5.0k 0 09 413 0 23 p18 3.3k 0 52 706 1 71 77 2 85 MetLife Jul 40 Call 37.45 1.36 + 0.38 21921
c1400 181 34 10 34 67 90 1100 30 c2965 4 87 76 96152 22 .... .... c3170 230 5 60 23 46 60 98 80 37 p17 170 0 20 17k 0 57 no tr GenMotors Close 27.96 Sep c19 2.4k 1 13 747 2 33 165 3 45 MetLife Jun 35 Call 37.45 2.65 + 0.47 21762
c1405 124 24 56 .... .... .... .... p2965 58 29 82 24116 20 .... .... c3175 1.0k 6 80 134 36 20 184 80 40 Cheniere Close 46.10 Sep p23 63 0 20 30 0 63 2.8k 1 52 c20 4.3k 0 71 1.6k 1 91 438 3 05
c1410 137 30 40 9 52 52 1 81 95 p2970 766 31 17 243 88 11 5153 47 c3180 128 5 90 137 35 10 5 75 53 c47 2.5k 1 3 2 60 no tr
Indexes
50 38
c28 2.1k 1 05 2.8k 1 99 2.3k 3 15 p21 2.4k 2 27 79 3 37 36 4 90
p1410 18 56 11 9 89 84 170127 91 c2970 6 86 182148 14 4200 02 c3185 75 5 30 36 32 90 .... .... Cisco Close 45.07 Oct c33 5.2k 0 no tr 139 1 20
09
c21 4.0k 0 43 554 1 55 209 2 53
p1420 59 60 50 13117 95 164132 31 p2975 684 32 40 22112 60 461157 08 c3190 205 4 90 51 33 .... .... p36 3 0 03 74 0 29 2.5k 1 15 c35 198 0 03 168 0 22 2.9k 0 75 c23 2.9k 0 14 2.1k 0 99 336 1 95
c1435 87 18 77 .... .... .... .... c2975 36 73 49 326 141 2190 87 c3195 56 4 40 5 29 48 .... .... p37 50 2.0k 0 05 3.4k 0 33 17 1 62 Gilead Close 73.19 Aug c25 2.6k 0 06 2.3k 0 64 713 1 55
57 72 46 3130 39 .... .... p2980 Total Total Call Put
p1440 1.5k 31 48 101 91 09 287149 30 p3200 154 161 30 397191 98 476258 76 p39 57 0 07 3.6k 0 69 no tr c75 2.7k 0 96 628 2 90 136 4 40 MicronT Close 00.00 Oct
c1440 62 16 50 2 49 .... .... c2980 18 78 23 98141 90 202181 89 c3200 2.7k 4 20 2.2k 34 1.5k 67 19 Call Put Open Open
c45 2.4k 1 01 1.4k 1 85 151 3 40 c80 3.3k 0 23 2.8k 1 43 327 2 76 p46 924 0 67 9.7k 2 65 no tr
c1445 64 15 52 .... .... .... .... p2985 70 35 60 43109 38 .... .... c3205 73 3 60 30 26 58 .... .... c47 50 854 0 20 1.2k 0 80 2.6k 2 27 c120 no tr no tr 34k 0 16 c50 4.3k 1 2.2k 3 02 572 5 75 Index Vol. Vol. Interest Interest
c1450 420 14 70 4 38 31 25 61 60 c2990 3 67 50 124143 20 20185 73 c3210 554 3 30 81 26 10 70 65 c49 291 0 07 4.2k 0 44 297 1 70 Halbtn Close 12.78 Oct 29
c53 2.6k 0 no tr no tr SPX500 68,783 96,485 1,288,327 1,341,236
p1450 135 85 34 4118 50 52 129 p2990 537 37 21 19 96 68 16143 17 c3220 70 2 80 38 23 72 10 66 55 c50 6.0k 0 02 973 0 29 72 1 38 c16 50 3.9k 0 06 no tr no tr c55 3.9k 0 12 2.0k 1 31 96 3 75
c1460 74 7 70 22 38 92 1 51 p2995 390 34 30 290108 22 .... .... c3225 1.1k 2 75 166 26 90 19 56 85 Rus2000 6,478 9,997 73,581 90,703
c60 no tr 130 0 02 2.7k 0 13 HomeDp Close 242.45 Aug c57 50 184 0 17 10k 0 84 82 2 74
c1470 64 9 02 .... .... .... .... p3000 8.8k 41 27 4.2k 98 07 3.0k146 69 c3240 322 1 85 10 19 77 .... .... Citigrp Close 52.25 Sep p230 3.9k 1 50 2.6k 6 40 62 11 16 c60 1.0k 0 03 7.5k 0 51 1.8k 2 42 DJ Inds 673 2,068 12,793 55,771
c1475 77 8 17 .... .... .... .... c3000 4.3k 79 730 136 1.1k178 80 c3250 1.6k 1 55 270 17 16 155 48 38 p40 451 0 12 2.4k 0 86 1.7k 2 14 HSBC Close 23.98 Sep Microsft Close 187.74 Oct Total Total Call Put
p1475 80 102 84 .... .... .... .... c3005 284 78 04 25120 16 .... .... p3250 1 237 09 15245 90 235264 90 p45 715 0 33 585 1 75 3.5k 3 55 p22 4.1k 0 14 88 0 73 4 1 20 p177 50 2.7k 0 95 no tr no tr Call Put Open Open
c55 4.6k 0 2.1k 3 12 1.9k 4 75
98
p23 50 5.3k 0 42 no tr no tr p182 50 4.0k 1 85 no tr no tr Index Vol. Vol. Interest Interest
c60 2.5k 0 17 2.3k 1 54 1.4k 2 99 p24 259 0 17 1 50 3.0k 1 79
91 50 73
c187 6.1k 3 no tr no tr
Option Totals c65 429 0 05 3.4k 0 69 424 1 78
CocaCola Close 45.60 Aug
IBM Close 121.91 Oct
c125 3.6k 1 47 235 4 10 78 7 55
p187 50 6.3k 3 55 no tr no tr
c190 145 23 20 5.5k 7 398 14 25
Nasd100 345 1,068 3,999 13,299
SP100 697 784 858 2,423
c45 821 1 25 412 2 26 2.7k 3 01 Intel Close 59.33 Oct c192 50 12k 1 76 no tr no tr
P Strike Last Last Last P Strike Last Last Last P Strike Last Last Last Corning Close 26.93 Aug p52 50 184 0 14 2.6k 0 83 11 3 20 c195 16k 0 80 4.1k 4 90 454 11 80 P Strike Last Last Last P Strike Last Last Last
C Price Vol. Price Vol. Price Vol. Price C Price Vol. Price Vol. Price Vol. Price C Price Vol. Price Vol. Price Vol. Price p24 20 0 12 98 0 62 5.2k 1 14 p55 766 0 30 2.6k 1 35 986 3 83 c197 50 7.0k 0 58 no tr no tr C Price Vol. Price Vol. Price Vol. Price C Price Vol. Price Vol. Price Vol. Price
Jun Jul Jun Jul Jun Jul
CVS Health Close 64.15 Aug p57 50 2.6k 0 72 1.2k 2 27 38 5 10 c200 19k 0 36 13k 3 15 427 9 73 Jun Jul Jun Jul
p62 2.6k 0 179 2 30 704 3 70
50 95
p60 3.7k 1 70 1.4k 3 20 13 6 03 c202 50 4.6k 0 21 no tr no tr
17
ACapAgcy Close 13.61 Sep p270 18
2.6k 0 528 1 117 7 57 95
p26 50
2.4k 16
2 no tr no tr DeltaAir Close 30.43 Sep c60 2.9k 1 12 828 2 50 75 4 65 c205 5.9k 0 13 no tr no tr c233 3.2k 6 no tr no tr c90 3.8k 1 39 532 4 65 80 8 65
p11 3 0 05 no tr 3.2k 0 49 p285 2.6k 0 33 1.3k 2 45 90 10 c26 11k 0 44 2.3k 1 33 977 1 83 p25 4.9k 0 482 1 55 155 2 89
37
iSh EAFE Close 61.30 Sep c210 2.9k 0 06 4.5k 1 23 170 6 11 p234 8.9k 3 72
no tr no tr c100 2.1k 0 11 7.5k 1 65 670 5
AdobeS Close 406.54 Oct p295 3.8k 0 50 2.1k 3 18 112 14 25 p26 2.6k 1 60 197 2 61 195 2 99 p26 4.2k 0 50 172 1 86 56 3 c51 12k 10 35 no tr no tr c220 2.6k 0 03 5.6k 0 51 795 3 90 c234 2.8k 5 26
no tr no tr Starbcks Close 76.37 Oct
c350 17 59 50 31 61 06 3.0k 73 35 p300 123 30 2.7k 3 80 175 13 80 c26 50 10k 0 32 no tr no tr p27 3.3k 0 69 479 2 19 44 3 75 c52 3.1k 8 85 no tr no tr Mondelez Close 50.73 Sep c235 5.1k 4 66
no tr no tr c80 1.3k 0 55 3.4k 2 30 346 5 14
Albemar Close 77.32 Sep p310 5.8k 1 03 2.7k 5 25 222 16 55 p27 2.7k 2 38 110 3 15 134 3 70 p28 4.5k 0 96 953 2 57 3 4 50 c54 16k 7 35 no tr no tr p50 184 0 73 500 1 64 2.5k 2 84 p235 20k 4 15
no tr no tr SwstAirl Close 35.87 Sep
c90 50 0 12 254 0 85 2.8k 3 20 p315 4.4k 1 33 1.5k 6 29 43 17 80 c27 16k 0 23 1.8k 0 95 747 1 40 p29 3.3k 1 28 306 3 10 31 4 64 c55 76k 6 25 no tr no tr Netflix Close 418.15 Sep p236 3.9k 4 40
no tr no tr c40 2.4k 0 47 1.4k 1 85 773 3 55
Alibaba Close 217.64 Oct p320 14k 1 80 1.1k 7 43 234 19 50 c27 50 6.0k 0 16 no tr no tr c30 4.5k 2 15 1.3k 3 95 2.8k 5 60 c56 19k 5 35 no tr no tr p375 2.7k 1 97 8 27 2 21 80
22 c236 5.2k 4 04
no tr no tr TeslaMotr Close 935.28 Sep
p200 4.9k 0 62 1.4k 3 27 1 10 50 p325 8.2k 2 50 905 8 81 22 22 50 c28 2.6k 0 10 4.1k 0 67 2.0k 1 09 p30 4.0k 1 72 370 3 51 204 5 25 c58 157k 3 25 no tr no tr p400 5.4k 4 281 14 65 199 30 25 c237 3.8k 3 48
no tr no tr p225 8.4k 0 11 no tr no tr
p207 50 2.5k 1 15 no tr no tr p327 50 2.6k 3 no tr no tr c30 4.5k 0 03 1.8k 0 32 1.0k 0 81 c31 2.4k 1 66 532 3 45 233 5 15 p59 3.4k 0 70 no tr no tr p410 2.4k 6 67 300 18 40 38 36 43 p237 2.4k 5 03
no tr no tr p300 8.5k 0 25 1.2k 1 20 no tr
c330 7.9k 12 65 858 20 06 96 31 80 Blackstone Close 55.73 Sep c32 4.8k 1 28 300 3 07 127 4 44 p60 6.0k 1 12 no tr no tr p420 2.7k 10 65 148 26 42 16 41 14 c238 4.7k 3 05
no tr no tr p500 3.0k 0 1.4k 3 82 no tr
95
c217 50 3.1k 3 80 no tr no tr p600 12k 1 83 332 6 90 no tr
AmAirlGrp Close 16.74 Oct p330 20k 3 58 2.7k 10 45 171 23 10 p50 117 0 38 45 1 54 4.3k 3 30 c33 5.7k 0 95 152 2 56 72 4 20 c70 25k 0 01 no tr no tr c430 2.9k 4 70 250 17 77 34 p238 5.8k 5 47
no tr no tr
p332 50 5.2k 4 38 no tr no tr Boeing Close 189.51 Aug c35 3.2k 0 54 2.6k 2 10 242 3 60 iShEmMkt Close 39.87 Sep c435 2.4k 3 50 205 13 65 18 30 p239 8.7k 6 05
no tr no tr TexInst Close 123.97 Oct
p13 8.0k 0 32 no tr no tr c125 3.2k 2 43 443 5 45 4 10 30
p14 13k 0 48 no tr no tr c335 6.0k 8 92 3.5k 16 50 116 29 06 p140 3.8k 0 68 406 6 08 140 10 15 DishNetwk Close 32.70 Sep c35 110k 4 90 no tr no tr c440 2.5k 2 39 329 13 44 45 28 50 c239 3.3k 2 62
no tr no tr
75 p335 19k 5 34 2.8k 11 95 118 25 35 p150 15k 1 21 868 8 51 327 13 50 p30 2.5k 0 55 50 1 48 1 2 88 p36 3.1k 0 18 no tr no tr c445 2.7k 1 68 1.5k 11 80 41 25 60 p240 4.2k 6 80
no tr no tr Tifany Close 119.12 Aug
p15 16k 0 no tr no tr p100 6 0 01 16 1 77 2.6k 3 10
p16 33k 1 13 no tr no tr c337 50 8.3k 7 44 no tr no tr p155 2.7k 1 55 188 10 54 66 15 50 c35 2.5k 0 45 3 1 40 6 3 95
c36 20k 3 no tr no tr c450 4.9k 1 21 569 10 34 80 25 95 c240 16k 2 25
no tr no tr
p337 50 9.3k 6 15 no tr no tr c160 3.3k 31 55 119 42 65 33 44 05 Disney Close 115.49 Oct c41 2.9k 0 29 no tr no tr NorwCrLne Close 00.00 Sep c245 8.1k 0 81
no tr no tr p115 2.3k 1 no tr no tr
c17 8.3k 1 30 no tr no tr Twitter Close 33.40 Sep
p17 8.2k 1 63 no tr no tr p340 20k 7 11 3.5k 14 33 187 27 50 p160 8.9k 2 20 2.0k 11 59 138 17 p105 3.4k 0 40 1.9k 2 38 196 6 90 c43 34k 0 04 no tr no tr c30 2.8k 0 15 no tr no tr c250 13k 0 30
no tr no tr
c340 24k 6 15 4.9k 13 60 194 26 55 p165 3.5k 3 08 220 13 62 103 18 80 p110 127 14 50 4.1k 3 60 1.5k 9 60 p43 33k 3 41 no tr no tr Nvidia Close 357.30 Oct Qualcom Close 85.24 Oct p30 2.4k 0 19 429 1 08 281 2 47
c18 18k 0 92 no tr no tr c34 3.1k 0 78 515 2 04 88 3 55
c19 10k 0 65 no tr no tr p342 50 4.0k 8 35 no tr no tr p170 8.1k 4 15 501 15 25 412 21 80 p114 2.4k 2 07 no tr no tr iShRs2000 Close 138.27 Aug c340 3.4k 21 79 73 31 30 no tr c90 5.6k 0 61 702 2 60 689 6 07
c342 50 8.7k 4 91 no tr no tr c175 4.2k 20 135 31 28 46 38 30 c117 2.8k 2 10 no tr no tr p100 3.5k 0 03 no tr no tr p350 2.8k 6 90 331 17 60 no tr c95 4.9k 0 15 831 1 15 47 4 10 c35 3.4k 0 44 826 1 62 943 3 25
c20 23k 0 46 no tr no tr UtdContl Close 00.00 Sep
c21 3.6k 0 31 no tr no tr p345 7.0k 9 82 1.1k 16 95 112 29 80 p175 7.5k 5 68 371 17 43 389 23 37 c120 133 14 95 3.9k 3 75 258 9 p120 35k 0 51 no tr no tr c360 2.8k 8 50 695 20 25 no tr Randgold Close 00.00 Sep
c345 22k 3 70 7.5k 11 116 23 65 p180 11k 7 18 1.0k 19 48 187 26 21 c125 1.7k 0 24 2.8k 2 11 73 6 85 99
p125 5.1k 0 no tr no tr c370 2.8k 4 40 627 15 33 no tr c25 4.7k 0 39 1.1k 1 25 793 2 22 p25 487 0 15 779 0 87 5.0k 2 60
c23 2.9k 0 19 no tr no tr p30 6.3k 0 44 970 2 01 121 4 12
c347 50 12k 2 96 no tr no tr c180 7.0k 16 66 924 29 745 35 58 EnphaseE Close 48.63 Aug p135 12k 3 41 no tr no tr c375 2.8k 3 20 386 13 30 no tr RylCar Close 61.18 Sep
c24 6.2k 0 15 no tr no tr c350 36k 2 20 9.2k 8 87 578 21 43 p185 6.9k 9 12 485 22 25 199 28 92 p40 2.8k 0 25 424 1 75 395 4 60 p31 2.4k 0 56 107 2 50 103 4 90
c25 3.2k 0 12 no tr no tr p25 no tr no tr 14k 0 80 c140 10k 3 20 no tr no tr c380 4.1k 2 05 294 11 62 no tr
p350 5.5k 13 831 19 50 65 32 40 c185 5.5k 13 95 2.1k 26 45 415 33 15 p35 1.2k 0 15 152 1 22 2.4k 2 72 p140 10k 5 70 no tr no tr c400 3.3k 0 47 719 6 50 no tr p50 3.1k 0 98 723 4 10 192 7 91 p32 2.7k 0 70 553 2 64 7 5 22
c28 5.6k 0 05 no tr no tr c355 18k 1 26 4.8k 7 145 19 35 c190 8.5k 11 25 1.3k 24 14 331 30 90 p55 4.2k 2 10 492 6 10 261 10 25 p33 4.8k 0 87 130 2 95 46 5 35
EntPrPt Close 19.01 Sep c141 3.1k 2 71 no tr no tr ONEOK Close 34.09 Oct p34 2.9k 1 06 492 3 36 18 5 75
Amazon Close 2545.02 Oct c360 18k 0 75 4.1k 5 25 129 17 15 c195 5.2k 9 20 264 22 20 47 27 85 c20 3.9k 0 20 161 0 75 95 1 30 c142 6.2k 2 38 no tr no tr p30 279 0 65 2.3k 1 93 19 4 c70 2.4k 1 61 368 5 80 215 8 90
p2400 3.1k 10 52 229 56 58 8152 80 c365 8.5k 0 45 1.8k 4 10 22 15 10 c200 15k 7 45 11k 19 91 882 26 68 Close 175.11 Aug c35 973 5 80 3.5k 8 36 136 10 20
Ericsson Close 8.94 Oct c143 2.6k 1 96 no tr no tr Oracle Close 00.00 Sep Salesforce
p35 9.3k 1 31 1.5k 3 76 434 6 20
p2500 3.9k 30 124 83 1162 05 c370 6.4k 0 30 1.9k 3 10 57 13 80 c205 4.5k 5 95 168 17 92 137 23 25 p8 3 0 4.4k 0 19 2 0 45
04
c147 2.4k 0 90 no tr no tr c55 2.6k 0 1.2k 1 20 438 2 25
56
p160 2.4k 0 59 317 3 15 125 6 70
c2550 2.9k 45 67 798104 67 8194 70 c180 1.1k 2 16 2.9k 6 13 417 9 65 p36 4.2k 1 60 559 4 20 4 7 30
c375 2.8k 0 21 1.3k 2 30 1.0k 11 55 c210 10k 4 75 422 16 23 339 23 ExxonMob Close 47.17 Oct c157 3.2k 0 04 no tr no tr c60 3.7k 0 07 3.2k 0 25 111 0 78 p37 6.4k 1 90 703 4 70 39 7 63
c2600 6.0k 24 502 80 24184 50 c400 1.0k 0 07 3.1k 0 65 431 5 70 c215 2.9k 3 80 231 14 45 83 21 50 p40 1.0k 0 3.0k 0 95 7 2 64
17
c160 15k 0 03 no tr no tr Petrobrs Close 8.48 Oct Shopify Close 742.58 Oct
c2650 4.9k 11 93 162 62 104177 65 p38 4.8k 2 31 no tr 82 8
AT&T Inc Close 30.50 Oct c220 6.7k 3 10 776 13 20 172 20 20 p45 1.4k 0 81 2.5k 2 23 193 4 75 p160 15k 24 31 no tr no tr p8 2.5k 0 15 212 0 44 25k 0 97 c800 7.9k 8 24 117 31 9 78 c40 4.3k 2 88 2.1k 5 82 647 8 33
c2700 5.2k 5 75 503 45 10 145 p28 2.5k 0 07 1.4k 0 59 25 1 77 c225 2.9k 3 no tr no tr c50 5.3k 0 60 4.2k 1 90 113 3 65 JD.com Close 57.99 Sep Pfizer Close 33.75 Sep SimonProp Close 75.98 Oct
AMD Close 53.50 Oct c42 3.4k 2 20 no tr 45 7 23
p29 8.0k 0 18 473 0 87 1 2 10 c230 7.5k 2 03 984 10 58 130 17 10 Facebook Close 228.58 Sep c60 3.6k 0 99 3.3k 3 05 63 5 53 c34 3.5k 0 48 1.2k 1 22 1.3k 1 92 c80 1.1k 2 2.8k 6 25 61 11 35 c45 3.5k 1 37 3.3k 3 97 321 6 05
p45 2.0k 0 12 823 1 2.8k 3 33 p30 50 6.3k 0 65 no tr no tr c240 4.6k 1 50 2.5k 8 70 87 14 70 p222 50 2.4k 2 79 no tr no tr JohnJn Close 142.15 Oct c35 2.5k 0 19 1.1k 0 82 888 1 48 c90 1.3k 0 38 621 3 34 3.5k 8 15
p50 6.6k 0 55 2.9k 2 20 186 5 14 c50 4.3k 0 53 no tr 487 4 90
c31 50 3.5k 0 28 no tr no tr c250 6.7k 1 2.0k 7 390 12 50 p227 50 3.0k 4 55 no tr no tr c150 10k 0 1.2k 2 13 101 5 35
26
c36 1.1k 0 08 5.2k 0 50 1.5k 1 10 SP Inds Close 68.82 Sep Vale SA Close 10.63 Sep
p51 3.9k 0 77 no tr no tr c31 2.9k 0 43 834 0 95 43 1 65 c300 4.0k 0 30 3.1k 2 65 1.7k 5 90 50 50
c227 4.3k 5 no tr no tr JPMorgCh Close 99.87 Sep c38 708 0 02 3.0k 0 20 380 0 62 p57 2 0 08 3.5k 0 61 no tr
p52 3.4k 1 04 no tr no tr c13 20 0 01 242 0 06 10k 0 29
c32 2.8k 0 16 1.6k 0 60 48 1 33 BrMySq Close 56.17 Sep c230 13k 35 10 1.7k 10 67 594 18 75 p90 6.7k 0 53 1.6k 3 15 1.2k 5 50 PG&E Cp Close 11.02 Sep SPDR Close 304.21 Sep WalMart Close 117.74 Sep
p52 50 7.1k 1 22 950 3 12 246 6 35 Atlassian Close 171.62 Sep p50 29 0 16 14k 0 83 36 2 11 c232 50 2.9k 3 10 no tr no tr c100 3.2k 2 93 4.1k 5 90 739 8 91 c11 5.7k 0 54 no tr no tr p150 61 3 50 no tr 7.6k 0 60
p53 8.5k 1 44 no tr no tr p115 3.6k 1 581 2 93 114 5 75
c180 2.6k 2 15 20 6 82 1 14 22 p55 464 0 74 8.4k 2 19 113 3 55 c237 50 2.6k 1 56 no tr no tr c105 6.5k 0 95 2.0k 3 75 671 6 65 c12 3.0k 0 23 no tr no tr p175 81 5 50 no tr 3.6k 1 24 c120 5.0k 1 04 2.1k 3 10 300 5 40
c53 5.6k 2 03 no tr no tr BCE Close 42.21 Sep c60 4.0k 0 17 1.3k 0 79 484 1 85 c242 50 2.9k 0 99 no tr no tr c110 3.4k 0 23 1.4k 2 14 703 4 85 PwNasd100 Close 235.88 Sep p200 167 8 37 no tr 3.0k 1 93
p54 4.8k 1 91 no tr no tr c121 4.1k 0 74 no tr no tr
p30 no tr no tr 7.0k 0 20 c67 50 5.9k 0 04 162 0 05 23 0 39 c245 5.5k 0 58 716 4 20 111 11 90 KKR Close 29.15 Sep p200 16k 0 18 no tr no tr p215 2.4k 0 02 no tr 1.1k 2 83 c122 4.5k 0 52 no tr no tr
c54 11k 1 46 no tr no tr Bk of Am Close 24.78 Aug Caesars Close 11.57 Sep FordMot Close 6.46 Sep p25 1 0 20 1 0 40 3.8k 1 35 p205 3.4k 0 23 no tr no tr p240 2.1k 15 96 no tr 22k 5 10 c123 10k 0 36 no tr no tr
c55 20k 1 03 17k 3 01 2.7k 6 25 p18 940 0 3.3k 0 22 325 0 47
02
c10 31 1 45 3 1 53 5.0k 2 p5 50 18k 0 05 1.4k 0 22 41 0 51 KraftHnz Close 31.80 Sep p210 6.0k 0 33 no tr no tr p250 209 16 52 no tr 4.6k 6 28 c125 3.7k 0 18 3.9k 1 38 976 3 33
p55 5.3k 2 47 6.3k 4 35 212 7 60 p19 3.0k 0 04 727 0 33 163 0 74 c12 5.2k 0 13 106 0 42 9 0 80 p5 3.5k 0 02 1.1k 0 12 140 0 34 c35 119 0 4.2k 0 37 no tr
05
p215 3.2k 0 50 no tr no tr c270 90 34 01 no tr 6.7k 41 29 WellsFrgo Close 27.97 Oct
c56 14k 0 72 no tr no tr p20 2.4k 0 07 3.8k 0 43 1.2k 0 76 CardnlHlt Close 52.89 Sep p6 50 4.5k 0 31 no tr no tr Kroger Close 32.26 Oct p217 24k 0 58 no tr no tr p270 192 22 99 no tr 2.4k 9 90 p17 50 74 0 02 189 0 19 3.9k 0 60
c57 50 3.3k 0 40 3.7k 2 740 5 15 p21 4.8k 0 12 790 0 62 692 0 97 c60 no tr 2.4k 0 65 125 1 75 c6 50 8.3k 0 29 no tr no tr p31 3.6k 0 74 80 1 43 2 2 62 p218 5.0k 0 63 no tr no tr p280 56 26 55 no tr 3.3k 12 08 p25 1.3k 0 26 6.1k 1 18 145 2 30
c57 9.7k 0 50 no tr no tr p22 50 7.4k 0 26 no tr no tr Carnvl Close 19.98 Oct p6 14k 0 13 683 0 38 356 0 70 c33 1.6k 1 04 5.2k 1 70 85 2 80 p220 14k 0 84 no tr no tr p290 13 30 61 no tr 3.1k 14 65 p26 50 2.6k 0 51 no tr no tr
c58 7.4k 0 33 no tr no tr p22 3.3k 0 21 3.7k 0 82 473 1 33 p12 50 1.4k 0 15 4.1k 0 62 102 1 85 c7 12k 0 12 8.4k 0 38 3.2k 0 69 c35 3.9k 0 49 844 0 98 35 1 95 p222 15k 1 02 no tr no tr p295 44 31 47 no tr 2.5k 16 01 p27 4.3k 0 65 no tr no tr
c59 5.0k 0 22 no tr no tr p23 17k 0 36 4.3k 1 16 454 1 79 c15 104 5 09 56 5 80 2.5k 6 90 c7 50 4.5k 0 07 no tr no tr lululemn Close 296.36 Sep p224 15k 1 26 no tr no tr p300 88k 4 78 no tr 6.2k 17 90 p27 50 4.7k 0 87 1.7k 2 20 356 3 40
c60 22k 0 17 12k 1 30 1.2k 4 35 p23 50 6.3k 0 49 no tr no tr p15 2.8k 0 6.1k 1 19 2.9k 2 85
26
c8 4.5k 0 04 15k 0 18 2.2k 0 39 c300 3.3k 7 09 310 16 30 238 29 55 p225 15k 1 46 no tr no tr c305 30k 4 82 no tr 672 17 42 p28 50 2.9k 1 35 no tr no tr
c65 1.9k 0 05 3.4k 0 53 249 2 97 p24 20k 0 63 4.2k 1 54 1.6k 2 p16 2.6k 0 45 no tr no tr FrptMcM Close 10.49 Aug c310 2.7k 3 65 992 11 90 93 21 07 p226 2.6k 1 65 no tr no tr p305 13 37 11 no tr 3.2k 20 01 c28 2.8k 1 08 no tr no tr
c70 4.4k 0 02 2.3k 0 25 541 2 p24 50 9.1k 0 83 no tr no tr p17 50 2.5k 0 70 6.0k 2 05 467 4 04 c10 50 2.4k 0 43 no tr no tr LVSands Close 49.87 Sep p227 3.0k 1 84 no tr no tr c310 67k 2 60 no tr 2.6k 13 99 p28 3.7k 1 08 no tr no tr
Amgen Close 217.90 Oct c24 2.7k 1 40 1.1k 2 31 613 2 73 p17 3.5k 0 60 no tr no tr Gen El Close 7.25 Sep c50 560 1 82 15k 4 30 37 6 30 p228 9.0k 1 97 no tr no tr c320 15 20 no tr 2.5k 9 10 c29 4.3k 0 64 no tr no tr
p190 no tr 3.6k 1 39 no tr c24 50 4.4k 1 12 no tr no tr p18 6.5k 0 81 no tr no tr p6 4.0k 0 04 1.8k 0 22 427 0 47 McDnlds Close 189.17 Sep p229 4.9k 2 23 no tr no tr c325 31k 0 20 no tr 446 6 97 c30 9.1k 0 36 5.5k 1 59 1.7k 2 73
AmIntlGrp Close 33.04 Aug c25 50 7.3k 0 61 no tr no tr p18 50 3.2k 1 05 no tr no tr p6 50 5.0k 0 10 no tr no tr p170 3.8k 0 51 84 2 88 16 7 55 p230 28k 2 49 no tr no tr c340 2.1k 0 02 no tr 3.3k 2 58 c31 2.8k 0 19 no tr no tr
c35 117 0 60 5.6k 1 82 56 2 64 c25 14k 0 84 6.2k 1 79 1.1k 2 29 c19 50 2.5k 1 70 no tr no tr c7 50 10k 0 22 no tr no tr MetLife Close 37.45 Sep p231 6.2k 2 75 no tr no tr SpectraEn Close 00.00 Sep c35 1.2k 0 04 7.5k 0 48 1.2k 1 25
p35 25 3 45 5.5k 4 23 4 99 p25 50 2.8k 1 33 no tr no tr p19 50 2.5k 1 38 no tr no tr c7 5.1k 0 48 1.7k 0 80 226 1 13 c35 21k 2 65 84 3 75 5 5 p232 6.3k 2 93 no tr no tr c95 2.8k 2 10 475 5 79 no tr Zynga Close 9.11 Sep
Apple Close 338.80 Oct p25 5.9k 1 03 2.6k 1 98 534 2 47 p19 12k 1 15 no tr no tr p7 8.5k 0 22 2.2k 0 53 69 0 90 p35 22k 0 60 248 1 62 68 3 40 p233 9.5k 3 44 no tr no tr Square Close 86.72 Sep c9 1.6k 0 33 11k 0 61 488 0 99
Exp. Strike Last Exp. Strike Last Exp. Strike Last Exp. Strike Last Exp. Strike Last Exp. Strike Last Exp. Strike Last Exp. Strike Last Exp. Strike Last Exp. Strike Last
LEAPS Date Price Vol Price Date Price Vol Price Date Price Vol Price Date Price Vol Price Date Price Vol Price Date Price Vol Price Date Price Vol Price Date Price Vol Price Date Price Vol Price Date Price Vol Price

Exp. Strike Last pJan22 85 138 12 40 pJan22 150 145 35 50 cJan22 25 774 5 81 cJan22 70 175 0 50 cJan22 10 182 1 35 FrptMcM 10.49 cJan22 105 111 12 40 cJan22 4 548 1 03 RylCar 61.18 cJan22 10 2.0k 2 25
Date Price Vol Price cJan22 80 111 28 10 cJan22 200 216 53 47 cJan22 10 115 3 35
cJan22 90 118 20 84 cJan22 7 1.5k 0 31 pJan22 30 448 8 50
cJan22 10 566 11 80 ConocPhil 43.73 ExxonMob 47.17 Verizon 56.53
Alibaba 217.64 Apple 338.80 cJan22 150 140 69 60 cJan22 17 50 182
50 95
8 20 pJan22 52 80 16 pJan22 35 140 5 05 Gen El 7.25 KindMorg 15.50 cJan22 2 112 2 25 SPX500 3041.31 pJan22 50 100 5 26
pJan22 250 175 52 90 pJan22 280 99 31 01 BP PLC 24.75 pJan22 35 102 21 40 Costco 298.70 cJan22 45 131 8 80 cJan22 12 2.7k 0 78 pJan22 20 200 6 52 cJan22 10 2.2k 0 15 pDec222950 80440 37 Visa 192.26
AmAirlGrp 16.74 cJan22 270 258 93
19
cJan22 20 154 6 60 pJan22 7 50 128 2 35 pJan22 140 92 2 cJan22 77 50
89 1 23 pJan22 1 99 0 07 KraftHnz 31.80 PayPal 155.26 cDec222950 80434 63 cJan22 210 142 20 45
92.39 Coty 4.87 pJan22 47 50 210 10 40 cJan22 5 179 3 15 pJan22 32 50 80 6 11 pJan22 125 201 13 77 Starbcks 76.37 cJan22 220 106 15 85
cJan22 15 478 7 30 pJan22 270 91 27 30 BrMySq 56.17 Chevron
cJan22 18 214 6 25 AT&T Inc 30.50 pJan22 45 250 4 35 pJan22 105
98
140 27 50 cJan22 5 157 1 30 cJan22 100 237 0 05
45
cJan22 7 1.2k 2 15 Kroger 32.26 pJan22 120 316 11 52 cJan22 80 84 10 80 pJan22 180 359 26
cJan22 20 276 5 61 cJan22 30 196 3 80 cJan22 55 104 8 Cisco 45.07 pJan22 5 100 2 pJan22 40 1.6k 7 cJan22 4 103 3 90 cJan22 30 272 6 30 Petrobrs 8.48 pJan22 70 566 10 25 WalgBoots 41.40

cJan22 5 112 12 40 Bk of Am 24.78 cJan22 52 50 85 9 10 cJan22 45 117 5 90 DeltaAir 30.43 cJan22 50 142 6 40 cJan22 10 1.9k 1 14 McDnlds 189.17 pJan22 5 505 0 74 cJan22 70 98 14 65 cJan22 60 100 2
cJan22 40 630 6 40 Facebook 228.58 pJan22 5 2.1k 0 94 pJan22 160 323 16 40 Pfizer 33.75 pJan22 60 207 6 40 WalMart 117.74
pJan22 5 134 1 78 cJan22 20 84 7 30 Carnvl 19.98 Citigrp 52.25 94 24 30
cJan22 20 88 15 50 cJan22 230 185 41 85 Gilead 73.19 MetLife 37.45 pJan22 25 401 1 90 pJan22 67 50 164 9 20 cJan22 100
cJan22 35 291 2 50 cJan22 23 257 5 72 pJan22 32 50 110 19 50 pJan22 45 120 8 05 cJan22 50 348 4 50
pJan22 175 130 19 15 cJan22 65 113 14 20 pJan22 37 50 1.5k 7 90 cJan22 23 100 10 66 SwstAirl 35.87
WellsFrgo 27.97
AMD 53.50 cJan22 25 781 4 79 cJan22 20 587 7 50 pJan22 37 50 197 4 70 cJan22 30 361 10 20 pJan22 170 82 17 70 cJan22 40 1.1k 2 30
cJan22 100 99 3 70 MGM Mir 19.17 cJan22 40 405 1 75 cJan22 35 212 10 70 cJan22 25 1.1k 7
cJan22 52 50 97 14 42 pJan22 23 2.9k 4 25 cJan22 30 224 4 92 pJan22 35 517 3 95 cJan22 35 198 8 45 pJan22 210 178 31 GoldmnS 201.78 cJan22 25 3.2k 3 95 cJan22 33 237 4 18 cJan22 30 105 12 87
cJan22 55 116 13 40 cJan22 15 87 10 60 cJan22 35 163 3 80 pJan22 52 50 500 11 60 cJan22 25 289 12 50 FordMot cJan22 27 50 227 6 05
6.46 pJan22 205 100 41 75 Microsft 187.74 cJan22 30 165 5 75 TeslaMotr 935.28 pJan22 30 1.1k 7 60
cJan22 50 185 15 85 cJan22 40 107 0 92 cJan22 15 136 9 30 cJan22 50 325 11 20 DeutschBk 9.39 pJan22 7 92 2 cJan22 340 108 5 30 pJan22 145 81 13 05 cJan22 35 301 3 35 cJan221000 127 266
cJan22 25 87 30 68 cJan22 35 109 1 71 pJan22 10 215 3 50 pJan22 42 50 348 6 55 cJan22 10 548 1 85 cJan22 3 85 3 82 pJan22 32 50 548 9 14
HCA Hldg 100.55 cJan22 200 512 23 95 pJan22 33 176 5 08 TevaPh 11.25 pJan22 27 50 120 6
cJan22 30 140 27 01 pJan22 18 1.7k 2 28 cJan22 50 117 2 09 cJan22 52 50 50
594 10 Disney 115.49 cJan22 7 766 1 51 cJan22 100 106 22 90 pJan22 200 159 36 95 PG&E Cp 11.02 cJan22 12 483 2 99 pJan22 25 1.1k 4 90
pJan22 40 775 7 10 cJan22 13 80 12 05 cJan22 47 50 282 2 05 pJan22 50 154 10 40 pJan22 90 95 9 65 cJan22 4 155 3 10 HSBC 23.98 pJan22 140 140 11 55 cJan22 15 668 3 04 Twitter 33.40 cJan22 35 397 3 40
pJan22 50 1.0k 12 25 pJan22 20 321 3 10 cJan22 12 50 122 10 30 cJan22 55 108 8 15 pJan22 100 177 13 59 pJan22 2 105 0 25 pJan22 20 111 2 55 cJan22 190 84 28 02 cJan22 12 605 4 02 cJan22 35 98 8 08 cJan22 22 50 160 8 55
pJan22 35 102 5 20 pJan22 35 201 12 50 cJan22 40 328 3 60 CocaCola 45.60 Enbridge 31.01 cJan22 5 178 2 48 JPMorgCh 99.87 Nike 96.43 Qualcom 85.24 US Bancp 37.51 cJan22 20 102 10 20
AmExp 101.68 Boeing 189.51 cJan22 37 50 258 3 30 cJan22 45 150 5 60 pJan22 25 600 4 30 pJan22 5 95 0 97 cJan22 100 585 15 50 pJan22 80 312 9 25 pJan22 85 100 17 69 cJan22 30 300 10 15 cJan22 30 2.2k 5 10
pJan22 100 349 19 40 pJan22 100 367 16 pJan22 40 260 25 50 pJan22 40 536 4 29 Ericsson 8.94 cJan22 15 138 0 21 cJan22 95 124 18 15 NokiaCp 4.20 pJan22 75 100 12 63 Vale SA 10.63 cJan22 45 117 1 52
Copyright 2020 Investor's Business Daily Inc.