Bulletin
Investor Alert

Citigroup Inc.

NYS: C

GO
/marketstate/country/us

After Hours

 --Real time quotes

Jul 2, 2020, 7:35 p.m.

C
/zigman2/quotes/207741460/composite

$

50.72

Change

+0.17 +0.34%

Volume

Volume 194,467

Real time quotes

/zigman2/quotes/207741460/composite

Today's close

$ 50.35

$ 50.55

Change

+0.20 +0.40%

Day low

Day high

$50.28

$52.46

Open

52 week low

52 week high

$32.00

$83.11

Open

OPTION CHAIN FOR CITIGROUP INC.

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 21.75 1.50 1.00 20.40 20.70 14.00 30.00 quote 0.02 0.00 0.00 0.00 0.03 1.00
quote 17.30 1.00 400.00 15.45 15.60 511.00 35.00 quote 0.01 -0.02 2.00 0.00 0.03 138.00
quote 13.55 0.00 0.00 11.40 11.85 1.00 39.00 quote 0.06 0.05 1.00 0.00 0.01 101.00
quote 10.95 0.02 1,010 10.40 10.80 1,324 40.00 quote 0.01 -0.05 30.00 0.00 0.01 814.00
quote 0.00 0.00 0.00 9.90 10.10 40.50 quote 0.01 0.00 30.00 0.00 0.03 216.00
quote 10.75 0.00 0.00 9.40 9.65 11.00 41.00 quote 0.01 0.00 1.00 0.00 0.03 177.00
quote 9.80 -0.50 2.00 8.90 9.10 4.00 41.50 quote 0.01 -0.01 20.00 0.00 0.01 998.00
quote 11.90 0.00 0.00 8.40 8.60 21.00 42.00 quote 0.01 -0.02 53.00 0.00 0.03 309.00
quote 10.80 0.00 0.00 7.90 8.15 5.00 42.50 quote 0.01 0.00 175.00 0.00 0.03 295.00
quote 8.11 0.52 1.00 7.45 7.60 2.00 43.00 quote 0.01 0.00 30.00 0.00 0.03 874.00
quote 7.10 -2.05 1.00 6.90 7.10 5.00 43.50 quote 0.02 0.00 4.00 0.00 0.03 422.00
quote 6.60 -0.15 25.00 6.40 6.60 98.00 44.00 quote 0.01 0.00 43.00 0.00 0.03 1,199
quote 5.75 -1.20 10.00 5.90 6.10 33.00 44.50 quote 0.02 -0.07 9.00 0.00 0.03 418.00
quote 6.45 0.93 124.00 5.40 5.60 189.00 45.00 quote 0.01 -0.01 65.00 0.00 0.01 3,096
quote 5.10 -0.45 5.00 4.90 5.10 19.00 45.50 quote 0.02 -0.01 2.00 0.00 0.01 715.00
quote 5.85 1.25 2.00 4.45 4.60 39.00 46.00 quote 0.01 -0.01 116.00 0.00 0.03 1,052
quote 3.87 -0.38 3.00 3.95 4.10 24.00 46.50 quote 0.01 -0.03 10.00 0.00 0.01 703.00
quote 3.65 -0.95 20.00 3.45 3.60 162.00 47.00 quote 0.01 -0.03 82.00 0.00 0.02 2,661
quote 2.84 -0.46 39.00 2.91 3.10 36.00 47.50 quote 0.01 -0.08 6.00 0.00 0.01 2,021
quote 2.37 -0.05 4.00 2.44 2.57 150.00 48.00 quote 0.01 -0.10 139.00 0.00 0.01 1,409
quote 2.06 -0.20 23.00 1.85 2.06 84.00 48.50 quote 0.01 -0.15 520.00 0.00 0.01 238.00
quote 1.65 0.15 62.00 1.38 1.60 202.00 49.00 quote 0.01 -0.21 257.00 0.00 0.01 1,373
quote 0.94 -0.26 59.00 0.91 1.09 680.00 49.50 quote 0.01 -0.32 140.00 0.00 0.02 514.00
quote 0.40 -0.48 396.00 0.40 0.59 1,064 50.00 quote 0.01 -0.49 1,296 0.00 0.01 2,344
quote 0.05 -0.58 1,537 0.03 0.08 1,864 50.50 quote 0.01 -0.70 1,064 0.01 0.05 739.00
50.55 Current price as of 7/02/2020 04:02:13 PM
quote 0.01 -0.42 2,303 0.00 0.01 1,364 51.00 quote 0.55 -0.42 759.00 0.38 0.63 1,557
quote 0.01 -0.30 4,174 0.00 0.01 2,827 51.50 quote 0.90 -0.58 525.00 0.88 1.08 389.00
quote 0.01 -0.19 5,656 0.00 0.02 3,396 52.00 quote 1.48 -0.37 772.00 1.38 1.58 555.00
quote 0.01 -0.08 941.00 0.00 0.01 3,844 53.00 quote 2.20 -0.48 139.00 2.41 2.60 290.00
quote 0.01 -0.05 511.00 0.00 0.01 1,529 53.50 quote 3.03 -0.22 26.00 2.78 3.05 225.00
quote 0.01 -0.05 894.00 0.00 0.01 2,476 54.00 quote 3.15 -0.30 201.00 3.40 3.55 753.00
quote 0.01 -0.02 287.00 0.00 0.01 12,374 55.00 quote 4.25 -0.35 2,118 4.40 4.55 2,148
quote 0.01 -0.02 88.00 0.00 0.01 775.00 56.00 quote 5.00 -0.20 19.00 5.40 5.60 257.00
quote 0.01 -0.02 5.00 0.00 0.01 1,442 56.50 quote 5.97 0.07 1.00 5.90 6.05 25.00
quote 0.01 0.00 61.00 0.00 0.01 694.00 57.00 quote 6.10 -0.90 12.00 6.35 6.60 105.00
quote 0.02 0.00 8.00 0.00 0.01 1,113 58.00 quote 7.45 0.45 3.00 7.35 7.60 74.00
quote 0.02 0.00 21.00 0.00 0.03 568.00 59.00 quote 7.15 -1.50 1.00 8.35 8.65 40.00
quote 0.01 0.00 59.00 0.00 0.01 2,622 60.00 quote 9.28 0.53 2.00 9.40 9.60 25.00
quote 0.01 0.00 10.00 0.00 0.01 967.00 61.00 quote 5.70 0.00 0.00 10.40 10.60 1.00
quote 0.05 0.00 14.00 0.00 0.01 25.00 61.50 quote 10.25 1.70 2.00 10.90 11.15 1.00
quote 0.01 0.00 5.00 0.00 0.01 421.00 62.00 quote 11.40 2.10 1.00 11.40 11.60 4.00
quote 0.11 0.00 0.00 0.00 0.01 148.00 62.50 quote 11.90 2.35 5.00 11.90 12.10 8.00
quote 0.08 0.02 2.00 0.00 0.01 62.00 63.00 quote 12.25 2.25 2.00 12.40 12.60 2.00
quote 0.01 0.00 1.00 0.00 0.01 11.00 63.50 quote 13.20 0.00 2.00 12.90 13.10 2.00
quote 0.11 0.00 0.00 0.00 0.01 91.00 64.00 quote 13.77 7.67 10.00 13.40 13.60 10.00
quote 0.01 -0.01 6.00 0.00 0.01 1,475 65.00 quote 14.35 -0.73 6.00 14.25 14.60 30.00
quote 0.09 0.00 0.00 0.00 0.01 3,150 66.00 quote 9.60 0.00 0.00 15.35 15.60
quote 0.02 0.00 0.00 0.00 0.01 517.00 70.00 quote 10.60 0.00 0.00 19.40 19.60 40.00
quote 0.01 0.00 0.00 0.00 0.01 33.00 75.00 quote 22.70 0.00 0.00 24.40 24.60
quote 0.02 0.00 0.00 0.00 0.01 1.00 80.00 quote 0.00 0.00 0.00 29.40 29.90
CALLS PUTS
Expires July 10, 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 19.35 21.00 30.00 quote 0.01 -0.09 11.00 0.00 0.03 36.00
quote 0.00 0.00 0.00 18.35 19.70 31.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 17.55 18.80 32.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 16.45 17.90 33.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 15.35 16.75 34.00 quote 0.00 0.00 0.00 0.00 0.10
quote 17.15 0.00 0.00 14.55 15.80 11.00 35.00 quote 0.04 -0.01 100.00 0.00 0.03 150.00
quote 0.00 0.00 0.00 12.45 14.75 36.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 12.55 13.65 37.00 quote 0.00 0.00 0.00 0.00 0.17
quote 0.00 0.00 0.00 11.45 12.70 9.00 38.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 10.45 11.90 39.00 quote 0.00 0.00 0.00 0.01 0.02
quote 12.10 1.50 1.00 9.75 10.80 25.00 40.00 quote 0.01 -0.01 16.00 0.01 0.03 497.00
quote 0.00 0.00 0.00 8.55 9.70 41.00 quote 0.00 0.00 0.00 0.01 0.02
quote 0.00 0.00 0.00 8.20 8.65 42.00 quote 0.02 -0.02 3.00 0.01 0.11 5.00
quote 0.00 0.00 0.00 7.10 7.65 43.00 quote 0.03 -0.02 60.00 0.00 0.04 18.00
quote 6.93 -0.93 23.00 6.40 6.65 30.00 44.00 quote 0.06 -0.04 62.00 0.05 0.06 724.00
quote 6.29 0.74 19.00 5.50 5.75 228.00 45.00 quote 0.09 -0.10 346.00 0.06 0.09 1,105
quote 4.92 -0.68 4.00 4.45 4.70 23.00 46.00 quote 0.14 -0.12 600.00 0.11 0.15 423.00
quote 4.50 0.33 11.00 4.00 4.25 23.00 46.50 quote 0.20 -0.13 51.00 0.15 0.19 343.00
quote 4.45 0.75 20.00 3.65 3.80 129.00 47.00 quote 0.24 -0.16 125.00 0.20 0.23 596.00
quote 3.60 0.10 18.00 3.25 3.35 39.00 47.50 quote 0.31 -0.19 135.00 0.26 0.31 421.00
quote 3.48 0.53 8.00 2.87 2.94 249.00 48.00 quote 0.38 -0.22 176.00 0.34 0.39 398.00
quote 2.58 -0.15 6.00 2.46 2.54 59.00 48.50 quote 0.50 -0.24 324.00 0.44 0.49 328.00
quote 2.10 -0.11 671.00 2.11 2.18 128.00 49.00 quote 0.59 -0.28 831.00 0.56 0.63 804.00
quote 1.75 -0.23 287.00 1.76 1.84 114.00 49.50 quote 0.78 -0.33 257.00 0.72 0.79 310.00
quote 1.48 -0.29 2,631 1.45 1.53 1,012 50.00 quote 0.99 -0.28 783.00 0.91 0.98 1,607
quote 1.23 -0.28 807.00 1.19 1.26 577.00 50.50 quote 1.20 -0.43 715.00 1.14 1.23 523.00
50.55 Current price as of 7/02/2020 04:02:13 PM
quote 0.99 -0.19 7,411 0.95 1.01 3,193 51.00 quote 1.49 -0.22 1,278 1.40 1.48 199.00
quote 0.82 -0.24 184.00 0.77 0.82 875.00 51.50 quote 1.60 -0.42 231.00 1.67 1.80 509.00
quote 0.63 -0.19 2,639 0.62 0.66 2,266 52.00 quote 2.17 -0.27 820.00 2.05 2.14 357.00
quote 0.49 -0.21 873.00 0.48 0.51 895.00 52.50 quote 2.33 0.01 257.00 2.42 2.49 525.00
quote 0.38 -0.16 1,888 0.37 0.41 1,164 53.00 quote 2.93 -0.12 96.00 2.79 2.89 88.00
quote 0.31 -0.14 396.00 0.28 0.33 417.00 53.50 quote 3.31 0.16 24.00 3.20 3.40 605.00
quote 0.25 -0.13 1,382 0.22 0.25 870.00 54.00 quote 3.66 -0.14 21.00 3.60 3.85 580.00
quote 0.19 -0.10 174.00 0.16 0.18 676.00 54.50 quote 4.13 -0.02 6.00 4.05 4.30 119.00
quote 0.17 -0.07 745.00 0.12 0.16 1,357 55.00 quote 3.90 -0.86 11.00 4.50 4.75 73.00
quote 0.12 -0.22 129.00 0.09 0.12 711.00 55.50 quote 6.37 0.00 5.00 4.30 5.15 93.00
quote 0.10 -0.05 925.00 0.07 0.10 2,518 56.00 quote 5.12 -0.28 110.00 5.45 5.70 255.00
quote 0.08 -0.02 113.00 0.04 0.08 114.00 56.50 quote 5.35 -1.21 1.00 5.55 6.15 166.00
quote 0.07 -0.01 42.00 0.00 0.06 1,087 57.00 quote 6.20 -1.32 1.00 5.75 6.65 86.00
quote 0.04 -0.02 338.00 0.00 0.04 1,704 58.00 quote 6.82 0.00 0.00 5.50 7.60 61.00
quote 0.04 -0.02 10.00 0.02 0.03 643.00 59.00 quote 8.58 -0.72 10.00 6.50 8.65 72.00
quote 0.01 -0.02 22.00 0.01 0.02 885.00 60.00 quote 7.68 -2.10 52.00 9.20 9.60 216.00
quote 0.01 -0.01 8.00 0.00 0.04 184.00 61.00 quote 6.05 0.00 0.00 9.45 10.70 1.00
quote 0.04 -0.08 5.00 0.00 0.03 44.00 61.50 quote 0.00 0.00 0.00 10.10 11.10
quote 0.02 0.00 1.00 0.00 0.02 208.00 62.00 quote 4.60 0.00 0.00 10.70 11.60 19.00
quote 0.15 0.00 7.00 0.00 0.03 73.00 62.50 quote 10.35 0.00 0.00 10.60 12.15 44.00
quote 0.02 -0.05 33.00 0.00 0.11 67.00 63.00 quote 10.70 0.00 0.00 11.60 12.65
quote 0.04 -0.83 1.00 0.00 0.03 272.00 63.50 quote 0.00 0.00 0.00 11.05 13.10
quote 0.09 0.00 8.00 0.00 0.03 31.00 64.00 quote 0.00 0.00 0.00 12.65 13.60
quote 0.02 0.00 10.00 0.00 0.03 193.00 65.00 quote 0.00 0.00 0.00 12.55 14.60
quote 0.02 -0.05 1.00 0.00 0.02 350.00 66.00 quote 0.00 0.00 0.00 13.80 15.80
quote 0.00 0.00 0.00 0.00 0.02 67.00 quote 0.00 0.00 0.00 15.65 16.60
quote 0.00 0.00 0.00 0.00 0.02 68.00 quote 0.00 0.00 0.00 16.70 17.60
quote 0.00 0.00 0.00 0.00 0.02 69.00 quote 0.00 0.00 0.00 17.70 18.60
quote 0.08 0.00 0.00 0.00 0.02 41.00 70.00 quote 17.55 0.00 0.00 18.65 19.60
quote 0.00 0.00 0.00 0.00 0.02 71.00 quote 0.00 0.00 0.00 18.40 20.60
quote 0.00 0.00 0.00 0.00 0.02 72.00 quote 0.00 0.00 0.00 20.65 21.60
quote 0.01 0.00 0.00 0.00 0.01 9.00 75.00 quote 22.47 0.00 0.00 23.65 24.60
quote 0.01 0.00 0.00 0.00 0.03 1.00 80.00 quote 0.00 0.00 0.00 28.70 29.65
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 32.10 0.00 0.00 30.30 30.90 105.00 20.00 quote 0.01 0.00 15.00 0.00 0.07 275.00
quote 29.80 0.00 0.00 27.90 29.00 6.00 22.50 quote 0.03 0.00 0.00 0.00 0.14 157.00
quote 28.41 0.00 0.00 25.40 26.05 29.00 25.00 quote 0.01 0.00 15.00 0.00 0.13 541.00
quote 24.00 0.00 0.00 22.90 23.55 19.00 27.50 quote 0.01 -0.02 1.00 0.00 0.02 385.00
quote 22.15 0.00 0.00 20.45 21.10 267.00 30.00 quote 0.02 0.01 1.00 0.00 0.03 1,083
quote 12.30 0.00 0.00 17.90 18.80 116.00 32.50 quote 0.02 0.00 40.00 0.01 0.07 1,038
quote 17.37 0.00 0.00 15.40 16.15 170.00 35.00 quote 0.02 -0.01 28.00 0.02 0.04 6,152
quote 12.82 -0.55 1.00 12.85 13.20 295.00 37.50 quote 0.03 -0.04 27.00 0.00 0.05 4,193
quote 12.10 1.45 15.00 10.50 10.70 1,313 40.00 quote 0.07 -0.07 187.00 0.07 0.10 12,217
quote 8.90 -0.20 18.00 8.60 8.75 16.00 42.00 quote 0.25 -0.01 18.00 0.14 0.17 65.00
quote 9.75 1.40 4.00 8.10 8.30 3,041 42.50 quote 0.19 -0.09 404.00 0.17 0.21 5,633
quote 7.97 0.00 1.00 7.65 7.80 1.00 43.00 quote 0.15 -0.21 2.00 0.21 0.24 23.00
quote 6.85 -0.05 3.00 6.75 6.90 5.00 44.00 quote 0.33 -0.12 18.00 0.30 0.34 1,409
quote 5.85 -0.15 79.00 5.90 6.05 11,353 45.00 quote 0.45 -0.14 363.00 0.42 0.46 15,867
quote 5.03 -0.17 4.00 5.05 5.20 41.00 46.00 quote 0.63 -0.20 27.00 0.58 0.63 1,333
quote 4.50 0.10 20.00 4.25 4.40 29.00 47.00 quote 0.85 -0.13 89.00 0.78 0.83 1,488
quote 5.17 1.05 27.00 3.90 4.05 9,209 47.50 quote 0.98 -0.15 228.00 0.91 0.96 11,481
quote 3.70 -0.30 8.00 3.50 3.70 84.00 48.00 quote 1.12 -0.27 168.00 1.05 1.09 831.00
quote 3.75 0.45 34.00 3.20 3.35 81.00 48.50 quote 1.27 -0.15 65.00 1.19 1.26 368.00
quote 2.89 -0.42 40.00 2.92 2.99 427.00 49.00 quote 1.40 -0.36 75.00 1.38 1.44 935.00
quote 2.60 -0.27 36.00 2.61 2.68 159.00 49.50 quote 1.65 -0.26 452.00 1.56 1.63 2,030
quote 2.31 -0.27 219.00 2.33 2.40 15,663 50.00 quote 1.90 -0.20 1,261 1.79 1.85 12,966
quote 2.05 -0.30 338.00 2.07 2.15 1,812 50.50 quote 2.13 -0.17 170.00 2.01 2.09 1,119
50.55 Current price as of 7/02/2020 04:02:13 PM
quote 1.90 -0.17 2,359 1.84 1.89 870.00 51.00 quote 2.25 -0.44 522.00 2.28 2.34 528.00
quote 1.61 -0.25 444.00 1.62 1.68 757.00 51.50 quote 2.60 0.23 132.00 2.54 2.63 651.00
quote 1.40 -0.21 868.00 1.39 1.48 1,930 52.00 quote 2.85 -0.23 384.00 2.84 2.93 2,513
quote 1.26 -0.16 715.00 1.24 1.30 5,552 52.50 quote 3.22 -0.17 52.00 3.20 3.30 5,049
quote 1.10 -0.11 836.00 1.10 1.15 1,284 53.00 quote 3.46 -0.49 269.00 3.55 3.70 880.00
quote 0.93 -0.14 548.00 0.94 1.01 773.00 53.50 quote 3.65 -0.62 19.00 3.90 4.00 467.00
quote 0.87 -0.10 417.00 0.82 0.88 542.00 54.00 quote 4.20 -0.20 2.00 4.25 4.40 171.00
quote 0.75 -0.13 120.00 0.71 0.77 299.00 54.50 quote 3.60 -1.10 7.00 4.65 4.85 172.00
quote 0.65 -0.10 18,104 0.62 0.67 22,312 55.00 quote 4.83 -0.42 1,544 5.05 5.15 7,691
quote 0.60 -0.03 84.00 0.53 0.58 216.00 55.50 quote 4.30 -0.85 1.00 5.45 5.65 12.00
quote 0.49 -0.09 233.00 0.46 0.51 3,484 56.00 quote 5.58 -0.43 10.00 5.90 6.10 23.00
quote 0.49 -0.01 53.00 0.39 0.44 300.00 56.50 quote 5.30 -1.14 1.00 6.30 6.55 2.00
quote 0.43 0.00 242.00 0.34 0.39 547.00 57.00 quote 6.87 0.17 12.00 6.75 6.95 12.00
quote 0.31 -0.07 203.00 0.30 0.33 9,199 57.50 quote 7.34 -0.03 5.00 7.20 7.45 6,069
quote 0.54 0.19 38.00 0.25 0.29 302.00 58.00 quote 8.00 0.85 3.00 7.65 7.95 13.00
quote 0.29 0.00 160.00 0.19 0.26 64.00 58.50 quote 6.85 -1.30 79.00 8.15 8.35 1.00
quote 0.26 -0.07 16.00 0.18 0.21 291.00 59.00 quote 9.35 0.00 4.00 8.60 8.75 7.00
quote 0.15 -0.05 2,509 0.14 0.16 31,648 60.00 quote 9.22 0.72 59.00 9.55 9.80 2,303
quote 0.12 -0.02 23.00 0.07 0.13 220.00 61.00 quote 0.00 0.00 0.00 10.50 10.80
quote 0.08 -0.04 27.00 0.05 0.10 248.00 62.00 quote 0.00 0.00 0.00 11.40 11.75
quote 0.06 -0.03 211.00 0.05 0.09 8,972 62.50 quote 11.16 0.00 0.00 11.85 12.10 1,078
quote 0.03 -0.02 256.00 0.03 0.04 11,254 65.00 quote 14.35 0.07 6.00 14.40 14.70 816.00
quote 0.04 0.01 22.00 0.02 0.04 889.00 67.50 quote 17.35 0.00 0.00 16.90 17.60 64.00
quote 0.01 -0.01 195.00 0.01 0.02 11,291 70.00 quote 19.30 2.15 55.00 19.35 19.90 673.00
quote 0.02 0.01 10.00 0.00 0.03 1,556 72.50 quote 21.65 -0.50 3.00 21.90 23.35 428.00
quote 0.03 0.02 1.00 0.00 0.02 4,407 75.00 quote 24.23 1.08 4.00 23.15 25.85 1,000
quote 0.01 -0.02 1.00 0.00 0.03 2,637 77.50 quote 25.70 0.00 0.00 26.40 27.45 306.00
quote 0.01 -0.02 21.00 0.00 0.03 1,936 80.00 quote 27.77 0.00 0.00 29.10 30.05 1.00
quote 0.03 0.00 0.00 0.00 0.03 353.00 82.50 quote 30.25 0.00 4.00 31.90 32.35
quote 0.03 0.00 0.00 0.00 0.13 886.00 85.00 quote 40.20 0.00 0.00 34.05 34.95 1.00
quote 0.02 0.00 0.00 0.00 0.16 493.00 87.50 quote 0.00 0.00 0.00 36.75 37.65
quote 0.02 0.00 0.00 0.00 0.18 214.00 90.00 quote 36.20 0.00 0.00 39.15 39.90 1.00
quote 0.07 0.00 0.00 0.00 0.08 330.00 95.00 quote 43.16 0.00 0.00 44.25 44.95 2.00
quote 0.01 0.00 0.00 0.00 0.18 94.00 100.00 quote 0.00 0.00 0.00 49.35 49.90
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 19.50 0.00 0.00 20.15 20.75 1.00 30.00 quote 0.11 0.00 0.00 0.02 0.14 10.00
quote 16.92 0.00 1.00 15.35 15.70 1.00 35.00 quote 0.24 0.00 0.00 0.00 0.66 12.00
quote 11.10 0.30 1.00 10.55 10.80 241.00 40.00 quote 0.22 -0.11 1.00 0.13 0.19 127.00
quote 7.15 0.05 6.00 6.65 7.10 3.00 44.00 quote 0.52 -0.11 51.00 0.45 0.55 22.00
quote 6.32 -0.23 30.00 6.00 6.25 92.00 45.00 quote 0.61 -0.19 41.00 0.61 0.68 365.00
quote 5.60 -0.74 20.00 5.25 5.45 4.00 46.00 quote 0.63 -0.40 11.00 0.81 0.88 280.00
quote 5.15 0.10 8.00 4.55 4.70 13.00 47.00 quote 1.08 -0.12 27.00 1.05 1.12 32.00
quote 5.32 0.72 1.00 4.15 4.35 7.00 47.50 quote 0.97 -0.48 1.00 1.14 1.35 69.00
quote 4.49 0.00 7.00 3.80 4.00 35.00 48.00 quote 1.33 -0.30 14.00 1.35 1.42 207.00
quote 4.40 0.20 3.00 3.50 3.70 7.00 48.50 quote 2.24 0.19 2.00 1.52 1.67 31.00
quote 3.31 -0.54 24.00 3.20 3.40 49.00 49.00 quote 1.78 -0.22 24.00 1.71 1.82 511.00
quote 3.20 -0.15 12.00 2.95 3.05 14.00 49.50 quote 1.78 -0.70 125.00 1.91 2.01 90.00
quote 2.73 -0.14 207.00 2.67 2.76 300.00 50.00 quote 2.12 -0.42 123.00 2.13 2.20 348.00
quote 2.41 -0.74 16.00 2.40 2.49 117.00 50.50 quote 2.43 -0.32 5.00 2.37 2.45 190.00
50.55 Current price as of 7/02/2020 04:02:13 PM
quote 2.17 -0.15 56.00 2.17 2.25 501.00 51.00 quote 2.69 -0.14 23.00 2.63 2.71 306.00
quote 2.06 -0.13 3.00 1.96 2.02 33.00 51.50 quote 2.52 -0.74 19.00 2.91 3.05 469.00
quote 2.15 -0.45 36.00 1.75 1.83 213.00 52.00 quote 3.10 -0.25 188.00 3.20 3.30 558.00
quote 1.79 0.10 3.00 1.56 1.63 123.00 52.50 quote 2.80 -0.93 7.00 3.50 3.65 569.00
quote 1.41 -0.53 267.00 1.41 1.47 151.00 53.00 quote 3.21 -1.27 13.00 3.80 3.95 114.00
quote 1.28 -0.43 204.00 1.25 1.29 549.00 53.50 quote 4.25 0.65 621.00 4.15 4.30 419.00
quote 1.18 -0.02 4.00 1.08 1.17 194.00 54.00 quote 3.78 -1.77 8.00 4.50 4.70 59.00
quote 1.13 0.10 40.00 0.92 1.03 89.00 54.50 quote 5.30 0.00 0.00 4.90 5.10 36.00
quote 0.91 -0.14 9.00 0.86 0.90 184.00 55.00 quote 4.25 -1.15 2.00 5.25 5.40 94.00
quote 0.90 0.10 4.00 0.75 0.80 286.00 55.50 quote 5.40 0.10 5.00 5.65 5.85 38.00
quote 0.66 -0.15 29.00 0.64 0.70 148.00 56.00 quote 7.12 1.45 1.00 6.05 6.35 30.00
quote 0.60 -0.10 7.00 0.56 0.62 669.00 56.50 quote 4.35 0.00 0.00 6.35 6.70 24.00
quote 0.51 -0.11 46.00 0.48 0.54 387.00 57.00 quote 4.29 0.00 0.00 6.90 7.15 46.00
quote 0.57 0.05 13.00 0.43 0.49 139.00 57.50 quote 7.90 -0.32 1.00 7.35 7.60 33.00
quote 0.45 -0.05 15.00 0.34 0.42 222.00 58.00 quote 6.30 0.00 0.00 7.80 8.00 17.00
quote 0.37 -0.01 2.00 0.29 0.37 123.00 58.50 quote 0.00 0.00 0.00 8.20 8.45
quote 0.29 -0.07 11.00 0.27 0.33 303.00 59.00 quote 8.91 3.56 30.00 8.70 8.95 55.00
quote 0.24 -0.06 4.00 0.20 0.28 762.00 60.00 quote 10.14 -0.28 1.00 9.60 9.95 183.00
quote 0.22 -0.21 16.00 0.17 0.22 87.00 61.00 quote 6.00 0.00 0.00 10.55 11.10 1.00
quote 0.35 -0.24 1.00 0.13 0.18 78.00 61.50 quote 9.70 0.00 0.00 11.05 11.50 18.00
quote 0.38 0.00 1.00 0.12 0.16 158.00 62.00 quote 12.35 0.00 1.00 11.50 11.70 1.00
quote 0.41 -0.02 3.00 0.10 0.15 98.00 62.50 quote 11.58 0.00 0.00 11.95 12.35 10.00
quote 0.51 0.00 0.00 0.10 0.16 46.00 63.00 quote 0.00 0.00 0.00 12.45 12.85
quote 0.38 0.00 1.00 0.08 0.13 55.00 63.50 quote 0.00 0.00 0.00 12.90 13.35
quote 0.28 0.00 2.00 0.07 0.11 18.00 64.00 quote 7.90 0.00 0.00 13.45 13.75 6.00
quote 0.10 -0.02 1.00 0.04 0.09 1,203 65.00 quote 13.31 0.00 0.00 13.90 14.70 28.00
quote 0.21 0.13 9.00 0.06 0.08 89.00 66.00 quote 0.00 0.00 0.00 15.25 15.70
quote 0.05 0.00 50.00 0.01 0.06 311.00 70.00 quote 13.45 0.00 0.00 18.50 21.25 1.00
quote 0.13 0.08 20.00 0.00 0.90 86.00 75.00 quote 0.00 0.00 0.00 24.25 26.20
quote 0.22 0.00 0.00 0.00 0.20 20.00 80.00 quote 29.99 0.00 5.00 28.75 29.70 5.00
quote 0.16 0.00 0.00 0.00 1.28 10.00 85.00 quote 0.00 0.00 0.00 33.95 34.75
CALLS PUTS
Expires July 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 19.75 20.95 30.00 quote 0.05 0.00 2.00 0.02 0.13 12.00
quote 0.00 0.00 0.00 13.70 15.85 35.00 quote 0.30 0.00 21.00 0.00 0.25 181.00
quote 10.70 0.00 1.00 10.25 11.00 1.00 40.00 quote 0.28 -0.12 47.00 0.23 0.31 166.00
quote 0.00 0.00 0.00 6.70 7.25 44.00 quote 0.62 -0.26 329.00 0.49 0.77 21.00
quote 6.30 -0.20 82.00 6.00 6.40 80.00 45.00 quote 0.89 -0.18 4.00 0.79 0.96 157.00
quote 0.00 0.00 0.00 5.35 5.95 46.00 quote 0.99 -0.37 63.00 1.08 1.25 309.00
quote 0.00 0.00 0.00 4.85 5.25 46.50 quote 1.03 -0.47 28.00 1.12 1.39 288.00
quote 5.55 -1.70 10.00 4.60 4.90 16.00 47.00 quote 1.15 -0.65 1.00 1.39 1.49 225.00
quote 5.10 0.00 2.00 4.25 4.85 1.00 47.50 quote 1.60 -0.22 12.00 1.48 1.97 84.00
quote 4.45 -0.25 6.00 4.00 4.25 13.00 48.00 quote 1.50 -0.50 20.00 1.51 1.98 228.00
quote 4.15 -0.05 1.00 3.70 3.90 3.00 48.50 quote 1.98 -0.24 2.00 1.79 2.07 86.00
quote 3.50 -0.10 15.00 3.40 3.65 16.00 49.00 quote 2.07 -0.46 58.00 2.01 2.59 76.00
quote 2.88 -0.12 12.00 2.71 3.05 234.00 50.00 quote 2.75 -0.26 134.00 2.58 2.78 183.00
50.55 Current price as of 7/02/2020 04:02:13 PM
quote 2.57 -0.09 29.00 2.36 2.57 130.00 51.00 quote 3.20 0.30 115.00 3.10 3.30 339.00
quote 2.30 0.14 32.00 1.95 2.15 154.00 52.00 quote 3.78 -0.19 14.00 3.60 3.90 206.00
quote 2.41 0.43 16.00 1.67 1.98 191.00 52.50 quote 3.67 -1.43 65.00 4.00 4.25 330.00
quote 1.96 0.09 13.00 1.57 1.69 478.00 53.00 quote 4.11 -1.39 30.00 4.35 4.50 161.00
quote 1.93 0.33 3.00 1.38 1.61 234.00 53.50 quote 4.07 -0.63 1.00 4.70 5.00 282.00
quote 1.55 -0.35 12.00 1.20 1.43 213.00 54.00 quote 5.01 0.02 15.00 5.05 5.30 411.00
quote 1.30 -0.05 48.00 1.07 1.30 142.00 54.50 quote 5.30 0.09 16.00 5.35 5.70 168.00
quote 1.12 -0.09 158.00 1.00 1.17 277.00 55.00 quote 5.90 -0.23 167.00 5.75 6.05 295.00
quote 1.02 0.01 51.00 0.87 1.06 222.00 55.50 quote 6.20 0.25 18.00 6.20 6.45 70.00
quote 0.90 -0.07 8.00 0.79 1.00 224.00 56.00 quote 6.30 0.10 37.00 6.50 7.00 48.00
quote 0.79 -0.26 1.00 0.70 0.86 43.00 56.50 quote 0.00 0.00 0.00 6.90 7.25
quote 0.75 -0.06 22.00 0.59 0.75 341.00 57.00 quote 7.20 -0.30 75.00 7.35 7.70 45.00
quote 0.71 -0.13 31.00 0.55 0.69 77.00 57.50 quote 6.75 0.00 0.00 7.45 8.50 1.00
quote 0.61 -0.02 10.00 0.46 0.62 176.00 58.00 quote 8.61 0.21 10.00 8.05 8.75 22.00
quote 0.56 -0.09 1.00 0.43 0.50 71.00 58.50 quote 10.00 0.00 1.00 8.20 9.15 19.00
quote 0.63 -0.01 1.00 0.38 0.44 515.00 59.00 quote 10.50 0.00 1.00 9.10 11.10 23.00
quote 0.56 -0.02 1.00 0.31 0.41 311.00 59.50 quote 9.50 0.90 10.00 9.40 10.00 11.00
quote 0.35 -0.16 114.00 0.29 0.37 178.00 60.00 quote 10.04 0.36 32.00 10.00 10.50 56.00
quote 0.41 -0.23 1.00 0.19 0.33 2.00 60.50 quote 10.30 0.55 10.00 9.10 11.25 3.00
quote 0.40 -0.10 1.00 0.13 0.29 39.00 61.00 quote 8.65 0.00 0.00 9.50 12.05 96.00
quote 0.39 -0.57 4.00 0.20 0.26 26.00 61.50 quote 10.30 0.00 0.00 10.50 11.85 5.00
quote 0.26 -0.09 1.00 0.16 0.24 25.00 62.00 quote 10.80 0.00 0.00 11.05 14.00 3.00
quote 0.38 -0.35 1.00 0.15 0.46 117.00 62.50 quote 11.05 0.00 0.00 11.10 14.60 1.00
quote 0.25 -0.25 1.00 0.11 0.25 23.00 63.00 quote 0.00 0.00 0.00 11.85 15.20
quote 0.67 0.00 0.00 0.11 0.25 1.00 63.50 quote 11.80 0.00 0.00 12.20 15.60 1.00
quote 0.39 0.00 1.00 0.07 0.37 10.00 64.00 quote 14.42 2.32 10.00 12.70 16.00 12.00
quote 0.14 -0.03 1.00 0.06 0.16 46.00 65.00 quote 15.53 1.93 10.00 14.65 17.00 32.00
quote 0.27 0.00 0.00 0.00 0.41 1.00 70.00 quote 0.00 0.00 0.00 18.50 22.00
quote 0.25 0.00 0.00 0.00 1.80 21.00 75.00 quote 0.00 0.00 0.00 23.35 27.00

August, 2020 Options

Show

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.