Bulletin
Investor Alert

EOG Resources Inc.

NYS: EOG

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 2, 2020, 5:00 p.m.

EOG
/zigman2/quotes/204634330/composite

$

50.52

Change

0.00 0.00%

Volume

Volume 17,045

Quotes are delayed by 20 min

/zigman2/quotes/204634330/composite

Previous close

$ 49.86

$ 50.52

Change

+0.66 +1.32%

Day low

Day high

$50.45

$51.63

Open

52 week low

52 week high

$27.00

$92.10

Open

OPTION CHAIN FOR EOG RESOURCES 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 21.20 0.00 0.00 19.80 20.95 25.00 30.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 15.10 16.05 35.00 quote 0.13 0.00 0.00 0.00 0.25 1.00
quote 11.51 -9.29 2.00 10.25 10.95 2.00 40.00 quote 0.02 -0.06 5.00 0.00 0.24 7.00
quote 4.20 0.06 6.00 5.10 5.80 29.00 45.00 quote 0.01 -0.01 16.00 0.00 0.01 302.00
quote 0.00 0.00 0.00 4.25 4.70 46.00 quote 0.01 -0.04 1,588 0.00 0.03 932.00
quote 8.68 0.00 0.00 3.65 4.15 1.00 46.50 quote 0.13 -0.29 6.00 0.00 0.03 53.00
quote 0.00 0.00 0.00 3.10 3.70 47.00 quote 0.03 -0.05 5.00 0.00 0.03 136.00
quote 0.00 0.00 0.00 2.80 3.20 47.50 quote 0.02 -0.14 7.00 0.00 0.03 77.00
quote 2.06 0.00 2.00 2.32 2.76 2.00 48.00 quote 0.02 -0.11 8.00 0.00 0.03 98.00
quote 2.56 0.68 1.00 1.87 2.26 2.00 48.50 quote 0.04 -0.21 4.00 0.00 0.03 47.00
quote 2.83 1.84 1.00 1.28 1.76 5.00 49.00 quote 0.10 -0.14 8.00 0.00 0.03 199.00
quote 1.34 0.22 10.00 0.83 1.23 49.00 49.50 quote 0.14 -0.29 10.00 0.00 0.03 155.00
quote 0.72 0.00 67.00 0.30 0.76 205.00 50.00 quote 0.02 -0.72 5.00 0.00 0.04 3,910
quote 0.56 0.11 24.00 0.00 0.10 210.00 50.50 quote 0.28 -0.54 1.00 0.00 0.23 51.00
50.52 Current price as of 7/02/2020 04:00:01 PM
quote 0.05 -0.67 26.00 0.00 0.03 184.00 51.00 quote 0.35 -2.31 7.00 0.25 0.70 288.00
quote 0.02 -0.28 15.00 0.00 0.03 55.00 51.50 quote 0.75 -0.75 3.00 0.73 1.13 30.00
quote 0.04 -0.07 19.00 0.00 0.03 65.00 52.00 quote 3.45 0.00 0.00 1.25 1.69 32.00
quote 0.03 -0.20 1.00 0.00 0.03 300.00 52.50 quote 1.42 -2.29 1.00 1.76 2.19 34.00
quote 0.02 -0.05 5.00 0.00 0.03 114.00 53.00 quote 2.20 -1.65 5.00 2.25 2.71 109.00
quote 0.07 0.02 1.00 0.00 0.03 130.00 53.50 quote 2.36 0.00 0.00 2.75 3.25 88.00
quote 0.02 -0.04 2.00 0.00 0.07 150.00 54.00 quote 5.45 3.08 1.00 3.20 3.70 22.00
quote 0.04 -0.04 7.00 0.00 0.03 323.00 54.50 quote 3.82 0.96 7.00 3.25 4.20 16.00
quote 0.04 -0.05 1.00 0.00 0.03 94.00 55.00 quote 5.00 -0.97 1.00 4.35 4.70 13.00
quote 0.05 0.00 1.00 0.00 0.03 56.00 55.50 quote 4.93 1.43 7.00 4.80 5.20 32.00
quote 0.03 0.00 2.00 0.00 0.03 77.00 56.00 quote 6.18 1.67 10.00 5.30 5.65 10.00
quote 0.25 0.00 0.00 0.00 0.03 59.00 56.50 quote 5.70 3.30 5.00 5.70 6.40 15.00
quote 0.16 0.00 0.00 0.00 0.03 192.00 57.00 quote 2.43 0.00 0.00 6.20 6.65 5.00
quote 0.22 0.00 0.00 0.00 0.03 56.00 57.50 quote 8.65 0.00 10.00 6.65 7.15 5.00
quote 0.02 -0.16 2.00 0.00 0.03 24.00 58.00 quote 4.20 0.00 0.00 7.25 7.90 5.00
quote 0.15 0.00 0.00 0.00 0.03 11.00 59.00 quote 3.15 0.00 0.00 8.25 8.80 7.00
quote 0.02 0.00 10.00 0.00 0.16 78.00 60.00 quote 3.60 0.00 0.00 9.05 9.75 17.00
quote 0.03 -0.01 57.00 0.00 0.24 70.00 61.00 quote 4.10 0.00 0.00 10.25 11.05 4.00
quote 0.05 0.00 0.00 0.00 0.24 27.00 62.00 quote 4.40 0.00 0.00 11.25 11.85 4.00
quote 0.16 0.00 0.00 0.00 0.02 7.00 63.00 quote 4.60 0.00 0.00 12.10 13.00 2.00
quote 1.09 0.00 0.00 0.00 0.02 5.00 63.50 quote 0.00 0.00 0.00 12.55 13.50
quote 0.29 0.00 0.00 0.00 0.02 13.00 64.00 quote 0.00 0.00 0.00 13.20 13.80
quote 0.50 0.00 0.00 0.00 0.02 43.00 65.00 quote 5.90 0.00 0.00 14.00 15.00
quote 0.15 0.00 0.00 0.00 0.02 17.00 66.00 quote 6.55 0.00 0.00 14.65 15.85
quote 0.04 -0.05 1.00 0.00 0.01 86.00 70.00 quote 0.00 0.00 0.00 19.15 19.75
quote 0.00 0.00 0.00 0.00 0.02 75.00 quote 0.00 0.00 0.00 24.05 25.25
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 24.60 27.50 25.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 19.60 22.50 30.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 14.10 17.80 35.00 quote 0.25 0.00 0.00 0.00 0.25 2.00
quote 0.00 0.00 0.00 8.95 12.85 40.00 quote 0.02 -0.12 3.00 0.00 0.25 6.00
quote 0.00 0.00 0.00 7.35 8.85 43.00 quote 0.03 -0.07 3.00 0.00 0.13 9.00
quote 0.00 0.00 0.00 6.15 7.05 44.00 quote 0.12 -0.59 3.00 0.02 0.15 8.00
quote 0.00 0.00 0.00 5.20 6.15 45.00 quote 0.06 -0.47 1.00 0.05 0.22 125.00
quote 4.40 0.00 1.00 4.25 5.30 1.00 46.00 quote 0.13 -0.23 6.00 0.11 0.25 33.00
quote 0.00 0.00 0.00 3.55 4.00 47.00 quote 0.24 -0.30 2.00 0.15 0.34 61.00
quote 0.00 0.00 0.00 3.15 3.55 47.50 quote 0.31 -0.35 2.00 0.22 0.42 22.00
quote 3.49 -0.91 1.00 2.72 3.15 3.00 48.00 quote 0.71 -1.12 6.00 0.31 0.52 22.00
quote 2.85 0.00 0.00 2.27 2.79 4.00 48.50 quote 0.52 -0.38 19.00 0.51 0.64 36.00
quote 2.35 0.00 9.00 2.14 2.38 9.00 49.00 quote 0.55 -0.55 50.00 0.65 0.79 45.00
quote 2.56 -0.53 1.00 1.82 2.06 8.00 49.50 quote 0.74 -2.01 5.00 0.83 0.98 21.00
quote 2.08 0.14 1.00 1.51 1.73 13.00 50.00 quote 1.05 -0.47 4.00 1.02 1.19 27.00
quote 1.57 0.13 11.00 1.25 1.45 10.00 50.50 quote 1.17 -0.46 5.00 1.26 1.43 26.00
50.52 Current price as of 7/02/2020 04:00:01 PM
quote 1.18 0.02 41.00 1.01 1.18 63.00 51.00 quote 1.31 -0.56 10.00 1.34 1.70 31.00
quote 0.90 -0.07 2.00 0.80 0.98 18.00 51.50 quote 2.29 -1.19 1.00 1.79 2.01 16.00
quote 0.77 -0.63 25.00 0.63 0.79 36.00 52.00 quote 2.10 -1.43 2.00 2.12 2.30 27.00
quote 0.63 -0.37 18.00 0.46 0.62 39.00 52.50 quote 2.17 0.17 1.00 2.23 2.65 23.00
quote 0.47 -0.01 56.00 0.37 0.50 30.00 53.00 quote 4.80 0.00 0.00 2.60 3.15 21.00
quote 0.65 -1.85 3.00 0.26 0.40 9.00 53.50 quote 3.70 0.00 0.00 3.15 3.50 13.00
quote 0.25 -0.04 2.00 0.20 0.33 22.00 54.00 quote 3.45 -0.10 3.00 3.55 3.85 63.00
quote 1.95 0.00 0.00 0.09 0.26 27.00 54.50 quote 4.97 -0.86 10.00 4.00 4.30 13.00
quote 0.18 -0.06 10.00 0.11 0.24 123.00 55.00 quote 4.30 0.00 0.00 4.35 5.20 14.00
quote 0.32 0.02 2.00 0.03 0.22 24.00 55.50 quote 5.90 2.75 6.00 4.90 5.40 11.00
quote 0.12 -0.13 6.00 0.07 0.17 35.00 56.00 quote 5.22 -1.89 1.00 5.35 6.00 8.00
quote 1.19 0.00 0.00 0.05 0.08 1.00 56.50 quote 8.80 0.00 0.00 5.85 6.55 8.00
quote 0.07 -1.99 10.00 0.04 0.07 16.00 57.00 quote 2.82 0.00 0.00 6.20 7.05 2.00
quote 0.16 -0.24 15.00 0.00 0.06 27.00 57.50 quote 7.24 -1.59 10.00 6.85 7.40 10.00
quote 0.23 0.00 1.00 0.03 0.09 2.00 58.00 quote 2.89 0.00 0.00 7.25 8.00 4.00
quote 0.06 -0.04 6.00 0.01 0.05 326.00 59.00 quote 3.55 0.00 0.00 8.30 8.90 6.00
quote 0.03 -0.24 3.00 0.01 0.11 30.00 60.00 quote 4.05 0.00 0.00 9.25 10.05 9.00
quote 0.58 0.00 0.00 0.01 0.05 15.00 61.00 quote 4.55 0.00 0.00 10.30 11.20 12.00
quote 0.28 0.00 0.00 0.01 0.05 24.00 62.00 quote 5.10 0.00 0.00 11.15 12.30 5.00
quote 1.39 0.00 0.00 0.01 0.05 12.00 63.00 quote 0.00 0.00 0.00 12.10 13.40
quote 1.28 0.00 0.00 0.00 0.10 8.00 63.50 quote 0.00 0.00 0.00 12.55 15.30
quote 0.37 0.00 0.00 0.00 0.25 14.00 64.00 quote 0.00 0.00 0.00 13.10 15.40
quote 0.16 0.00 0.00 0.00 0.25 42.00 65.00 quote 0.00 0.00 0.00 13.60 17.00
quote 0.00 0.00 0.00 0.00 0.25 66.00 quote 0.00 0.00 0.00 15.20 17.35
quote 0.13 0.00 0.00 0.00 0.13 91.00 70.00 quote 0.00 0.00 0.00 19.05 22.00
quote 0.00 0.00 0.00 0.00 0.25 75.00 quote 0.00 0.00 0.00 22.80 26.80
quote 0.00 0.00 0.00 0.00 0.25 80.00 quote 0.00 0.00 0.00 27.40 31.30
CALLS PUTS
Expires July 17, 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 35.15 36.05 15.00 quote 0.03 0.00 0.00 0.00 0.09 49.00
quote 0.00 0.00 0.00 32.70 33.55 17.50 quote 0.11 0.00 0.00 0.00 0.09 102.00
quote 30.74 0.00 0.00 30.20 31.10 20.00 20.00 quote 0.09 0.00 0.00 0.00 0.09 66.00
quote 25.86 0.00 0.00 27.65 28.55 5.00 22.50 quote 0.29 0.00 0.00 0.00 0.09 61.00
quote 12.10 0.00 0.00 25.25 26.10 23.00 25.00 quote 0.04 -0.01 1.00 0.00 0.08 188.00
quote 0.00 0.00 0.00 22.75 23.60 27.50 quote 0.12 0.00 0.00 0.00 0.10 346.00
quote 19.20 -5.10 1.00 20.15 21.05 31.00 30.00 quote 0.04 0.00 0.00 0.00 0.10 420.00
quote 12.75 0.00 0.00 17.75 18.60 4.00 32.50 quote 0.01 0.00 0.00 0.01 0.10 504.00
quote 14.85 0.00 0.00 15.20 16.15 548.00 35.00 quote 0.14 0.00 0.00 0.00 0.10 662.00
quote 15.73 0.00 0.00 12.70 13.55 28.00 37.50 quote 0.22 0.00 0.00 0.00 0.24 375.00
quote 11.57 1.47 2.00 10.25 10.90 646.00 40.00 quote 0.05 -0.10 1.00 0.00 0.10 4,048
quote 10.43 0.00 0.00 7.95 8.55 129.00 42.50 quote 0.33 -0.52 10.00 0.15 0.19 508.00
quote 0.00 0.00 0.00 7.40 8.05 43.00 quote 0.83 -0.22 1.00 0.11 0.24 12.00
quote 0.00 0.00 0.00 6.45 7.10 44.00 quote 0.27 -1.02 7.00 0.27 0.40 25.00
quote 4.99 -0.71 2.00 5.65 6.10 425.00 45.00 quote 0.38 -0.22 17.00 0.40 0.53 933.00
quote 0.00 0.00 0.00 4.80 5.20 46.00 quote 0.57 -0.27 10.00 0.45 0.72 1,592
quote 0.00 0.00 0.00 4.40 4.80 1.00 46.50 quote 0.67 -0.11 5.00 0.67 0.83 14.00
quote 0.00 0.00 0.00 4.00 4.35 47.00 quote 0.74 -0.34 5.00 0.80 0.96 593.00
quote 4.43 0.88 3.00 3.65 4.00 172.00 47.50 quote 0.94 -0.34 10.00 0.80 1.10 763.00
quote 3.40 0.00 4.00 3.25 3.60 4.00 48.00 quote 1.04 -0.42 11.00 1.11 1.27 185.00
quote 3.37 0.32 1.00 3.00 3.25 18.00 48.50 quote 1.21 -0.47 7.00 1.10 1.44 363.00
quote 3.40 0.85 2.00 2.50 2.96 29.00 49.00 quote 1.86 -0.77 512.00 1.29 1.64 504.00
quote 2.55 0.07 48.00 2.22 2.64 52.00 49.50 quote 1.45 -0.65 21.00 1.49 1.86 483.00
quote 2.30 0.12 21.00 2.15 2.32 1,802 50.00 quote 1.80 -0.54 32.00 1.90 2.09 1,026
quote 2.11 0.05 11.00 1.87 2.07 81.00 50.50 quote 2.01 -0.60 21.00 2.15 2.34 14.00
50.52 Current price as of 7/02/2020 04:00:01 PM
quote 1.78 0.09 22.00 1.63 1.82 23.00 51.00 quote 2.89 -0.34 31.00 2.42 2.62 44.00
quote 1.60 0.13 6.00 1.40 1.59 23.00 51.50 quote 3.45 0.00 0.00 2.71 2.93 24.00
quote 1.36 -0.42 1.00 1.21 1.39 154.00 52.00 quote 3.55 0.56 4.00 3.00 3.25 67.00
quote 1.28 0.17 17.00 1.04 1.20 591.00 52.50 quote 3.05 -2.11 6.00 3.30 3.55 680.00
quote 1.05 0.08 11.00 0.87 1.04 124.00 53.00 quote 3.52 0.37 4.00 3.60 3.85 89.00
quote 1.19 0.11 5.00 0.73 0.90 50.00 53.50 quote 3.82 -1.90 3.00 4.00 4.25 5.00
quote 0.75 0.02 1.00 0.61 0.77 30.00 54.00 quote 4.40 -0.87 7.00 4.35 4.75 10.00
quote 1.43 0.00 0.00 0.50 0.67 2.00 54.50 quote 4.00 0.00 0.00 4.75 5.05 4.00
quote 0.52 -0.04 233.00 0.42 0.57 3,662 55.00 quote 5.00 -1.18 701.00 5.10 5.50 1,122
quote 1.16 0.00 0.00 0.35 0.48 2.00 55.50 quote 0.00 0.00 0.00 5.60 5.85
quote 0.54 0.04 1.00 0.29 0.35 25.00 56.00 quote 7.40 0.00 0.00 6.05 6.30 4.00
quote 0.51 0.07 1.00 0.25 0.34 16.00 56.50 quote 0.00 0.00 0.00 6.55 6.75
quote 0.55 0.00 11.00 0.21 0.31 34.00 57.00 quote 7.35 0.00 10.00 6.90 7.40 10.00
quote 0.23 -0.04 3.00 0.18 0.22 498.00 57.50 quote 6.40 0.00 0.00 7.40 7.85 63.00
quote 0.20 -0.21 2.00 0.15 0.19 33.00 58.00 quote 0.00 0.00 0.00 7.75 8.35
quote 0.67 0.00 0.00 0.13 0.21 9.00 58.50 quote 0.00 0.00 0.00 8.25 8.80
quote 0.59 0.00 0.00 0.02 0.18 8.00 59.00 quote 0.00 0.00 0.00 8.80 9.30
quote 0.78 0.00 0.00 0.10 0.14 3.00 59.50 quote 0.00 0.00 0.00 9.20 9.75
quote 0.12 -0.02 24.00 0.10 0.13 1,658 60.00 quote 11.55 0.39 1.00 9.85 10.30 401.00
quote 0.00 0.00 0.00 0.08 0.12 60.50 quote 0.00 0.00 0.00 10.15 10.75
quote 0.22 0.00 20.00 0.07 0.11 26.00 61.00 quote 0.00 0.00 0.00 10.75 11.35
quote 0.13 -0.36 5.00 0.06 0.10 7.00 62.00 quote 0.00 0.00 0.00 11.70 12.25
quote 0.07 -0.03 7.00 0.06 0.08 206.00 62.50 quote 12.60 -1.07 46.00 12.20 12.70 219.00
quote 0.00 0.00 0.00 0.04 0.09 63.00 quote 0.00 0.00 0.00 12.60 13.30
quote 0.00 0.00 0.00 0.05 0.11 64.00 quote 0.00 0.00 0.00 13.75 14.25
quote 0.05 -0.05 1.00 0.04 0.07 1,773 65.00 quote 13.37 0.00 0.00 14.75 15.20 268.00
quote 0.08 -0.07 2.00 0.03 0.10 399.00 67.50 quote 28.15 0.00 0.00 17.15 17.65 160.00
quote 0.02 -0.04 2.00 0.02 0.09 1,087 70.00 quote 20.94 1.24 3.00 19.60 20.20 467.00
quote 0.03 -0.06 1.00 0.02 0.10 338.00 72.50 quote 26.05 0.00 0.00 22.10 22.70 775.00
quote 0.01 0.00 0.00 0.03 0.04 1,777 75.00 quote 29.00 0.00 0.00 24.60 25.20 344.00
quote 0.01 0.00 0.00 0.00 0.10 225.00 77.50 quote 24.65 0.00 0.00 27.00 27.85 134.00
quote 0.03 0.02 50.00 0.00 0.04 1,291 80.00 quote 27.61 0.00 0.00 29.50 30.35 247.00
quote 0.05 0.00 0.00 0.00 0.10 318.00 82.50 quote 42.86 0.00 0.00 31.80 32.90 196.00
quote 0.05 0.00 0.00 0.00 0.09 2,603 85.00 quote 32.54 0.00 0.00 34.40 35.40 30.00
quote 0.07 0.00 0.00 0.00 0.09 755.00 87.50 quote 48.18 0.00 0.00 36.95 37.90 60.00
quote 0.03 0.00 0.00 0.00 0.04 364.00 90.00 quote 29.48 0.00 0.00 39.40 40.35 38.00
quote 0.04 0.00 0.00 0.00 0.09 138.00 92.50 quote 37.34 0.00 0.00 41.95 42.90 10.00
quote 0.01 0.00 0.00 0.00 0.09 297.00 95.00 quote 56.14 0.00 0.00 44.40 45.40 7.00
quote 0.02 0.00 0.00 0.00 0.09 156.00 97.50 quote 0.00 0.00 0.00 46.95 47.85
quote 0.05 0.02 1.00 0.00 0.09 5,249 100.00 quote 27.50 0.00 0.00 49.45 50.40 9.00
quote 0.03 0.00 0.00 0.00 0.09 8,080 105.00 quote 76.50 0.00 0.00 54.40 55.40 1.00
quote 0.02 0.00 0.00 0.00 0.09 2,416 110.00 quote 33.60 0.00 0.00 59.40 60.40
quote 0.20 0.00 0.00 0.00 0.09 3,124 115.00 quote 0.00 0.00 0.00 64.45 65.40
quote 0.01 0.00 0.00 0.00 0.09 11.00 120.00 quote 0.00 0.00 0.00 69.40 70.35
quote 0.03 0.00 0.00 0.00 0.09 31.00 125.00 quote 86.70 0.00 0.00 74.40 75.40 21.00
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 25.00 26.00 25.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 20.05 21.00 30.00 quote 0.13 0.00 0.00 0.00 0.11 2.00
quote 0.00 0.00 0.00 14.95 16.20 35.00 quote 0.21 0.00 0.00 0.00 0.24 33.00
quote 0.00 0.00 0.00 10.30 10.85 40.00 quote 0.35 -0.15 1.00 0.14 0.21 2.00
quote 0.00 0.00 0.00 7.55 8.15 43.00 quote 0.00 0.00 0.00 0.36 0.51
quote 0.00 0.00 0.00 6.75 7.05 44.00 quote 0.75 -0.69 3.00 0.50 0.65 6.00
quote 0.00 0.00 0.00 5.70 6.30 45.00 quote 0.73 -1.10 14.00 0.67 0.80 21.00
quote 4.77 0.00 3.00 5.15 5.50 3.00 46.00 quote 2.00 0.00 0.00 0.93 1.06 31.00
quote 0.00 0.00 0.00 4.70 5.00 46.50 quote 1.51 0.00 0.00 1.01 1.19 1.00
quote 0.00 0.00 0.00 4.35 4.65 47.00 quote 1.88 -0.46 5.00 1.17 1.33 13.00
quote 0.00 0.00 0.00 3.65 3.90 48.00 quote 1.56 -1.74 1.00 1.48 1.65 52.00
quote 3.15 -0.20 2.00 3.05 3.35 6.00 49.00 quote 3.30 -0.30 2.00 1.85 2.13 13.00
quote 0.00 0.00 0.00 2.74 3.00 49.50 quote 2.11 -1.49 4.00 2.05 2.30 10.00
quote 2.59 -0.61 1.00 2.50 2.75 15.00 50.00 quote 2.42 -0.93 15.00 2.29 2.54 16.00
quote 3.40 0.20 1.00 2.15 2.45 2.00 50.50 quote 2.56 -1.04 5.00 2.53 2.78 14.00
50.52 Current price as of 7/02/2020 04:00:01 PM
quote 3.98 0.00 0.00 1.98 2.23 2.00 51.00 quote 2.81 -1.34 2.00 2.78 3.05 15.00
quote 0.00 0.00 0.00 1.78 2.00 51.50 quote 3.10 -1.05 4.00 3.10 3.40 6.00
quote 2.30 0.00 0.00 1.57 1.79 15.00 52.00 quote 3.15 0.00 0.00 3.35 3.65 27.00
quote 1.90 0.30 5.00 1.40 1.61 7.00 52.50 quote 3.60 0.00 0.00 3.70 4.00 36.00
quote 2.76 0.00 0.00 1.27 1.41 12.00 53.00 quote 3.76 0.00 0.00 4.05 4.30 23.00
quote 1.41 -1.54 1.00 1.03 1.24 19.00 53.50 quote 4.25 0.00 0.00 4.35 4.60 10.00
quote 1.16 0.01 4.00 0.90 1.11 32.00 54.00 quote 4.45 0.00 0.00 4.70 5.00 7.00
quote 1.16 -0.04 10.00 0.77 0.99 29.00 54.50 quote 5.05 0.00 0.00 5.10 5.40 20.00
quote 0.78 -0.02 1.00 0.70 0.88 59.00 55.00 quote 7.24 0.00 2.00 5.45 5.85 19.00
quote 1.24 0.00 0.00 0.57 0.73 36.00 55.50 quote 5.35 0.00 0.00 5.85 6.20 11.00
quote 3.00 0.00 0.00 0.50 0.66 21.00 56.00 quote 5.97 0.00 0.00 6.25 6.55 5.00
quote 0.72 -1.09 7.00 0.45 0.57 13.00 56.50 quote 6.35 0.00 0.00 6.70 7.00 5.00
quote 0.79 -1.15 2.00 0.38 0.52 39.00 57.00 quote 3.35 0.00 0.00 7.10 7.50 2.00
quote 0.57 -0.01 40.00 0.33 0.45 53.00 57.50 quote 7.35 2.30 2.00 7.50 7.95 4.00
quote 0.40 -0.10 4.00 0.28 0.41 51.00 58.00 quote 9.43 0.00 0.00 7.85 8.40 48.00
quote 0.51 -1.55 4.00 0.25 0.38 12.00 58.50 quote 4.10 0.00 0.00 8.45 8.80 5.00
quote 0.55 0.00 6.00 0.22 0.33 23.00 59.00 quote 8.02 0.00 0.00 8.85 9.30 15.00
quote 1.89 0.00 0.00 0.18 0.29 13.00 59.50 quote 4.55 0.00 0.00 9.25 9.80 17.00
quote 0.25 -0.05 10.00 0.17 0.26 61.00 60.00 quote 4.75 0.00 0.00 9.80 10.35 14.00
quote 1.89 0.00 0.00 0.13 0.23 4.00 60.50 quote 5.10 0.00 0.00 10.25 10.70 9.00
quote 1.36 0.00 0.00 0.13 0.21 8.00 61.00 quote 5.35 0.00 0.00 10.65 11.30 7.00
quote 0.23 -0.09 2.00 0.10 0.17 36.00 62.00 quote 5.95 0.00 0.00 11.55 12.25 5.00
quote 1.50 0.00 0.00 0.00 0.16 175.00 63.00 quote 0.00 0.00 0.00 12.75 13.20
quote 3.45 0.00 0.00 0.08 0.15 2.00 63.50 quote 0.00 0.00 0.00 13.10 13.75
quote 0.76 0.00 0.00 0.07 0.14 6.00 64.00 quote 0.00 0.00 0.00 13.55 14.20
quote 0.18 0.00 1.00 0.06 0.18 202.00 65.00 quote 0.00 0.00 0.00 14.55 15.30
quote 0.54 0.00 0.00 0.06 0.15 9.00 66.00 quote 0.00 0.00 0.00 15.50 16.20
quote 0.08 -0.11 2.00 0.00 0.10 64.00 70.00 quote 0.00 0.00 0.00 19.50 20.15
quote 0.00 0.00 0.00 0.01 0.10 75.00 quote 0.00 0.00 0.00 24.35 25.15
quote 0.00 0.00 0.00 0.00 0.10 80.00 quote 0.00 0.00 0.00 29.45 30.30
quote 0.05 0.00 0.00 0.01 0.09 2.00 85.00 quote 0.00 0.00 0.00 34.30 35.35
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 25.00 26.05 25.00 quote 0.00 0.00 0.00 0.00 0.10
quote 22.50 0.00 0.00 19.95 21.10 1.00 30.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 14.85 16.25 35.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 10.25 11.55 40.00 quote 0.48 -0.62 100.00 0.17 0.41 113.00
quote 0.00 0.00 0.00 7.80 8.25 43.00 quote 0.61 0.00 921.00 0.50 0.82
quote 0.00 0.00 0.00 6.90 7.40 44.00 quote 0.00 0.00 0.00 0.67 1.01 4.00
quote 6.10 -4.10 93.00 6.00 6.50 97.00 45.00 quote 1.03 -0.46 2.00 0.87 1.22 7.00
quote 0.00 0.00 0.00 5.35 5.70 46.00 quote 0.00 0.00 0.00 1.17 1.49
quote 0.00 0.00 0.00 4.80 5.35 46.50 quote 2.65 0.00 2.00 1.33 1.54 2.00
quote 5.15 -0.45 7.00 4.60 4.95 16.00 47.00 quote 2.14 -0.11 10.00 1.47 1.70 10.00
quote 0.00 0.00 0.00 4.20 4.70 47.50 quote 2.89 0.00 0.00 1.59 1.94 2.00
quote 0.00 0.00 0.00 3.95 4.25 48.00 quote 1.90 -0.50 15.00 1.89 2.14 15.00
quote 3.80 0.00 5.00 3.65 4.00 5.00 48.50 quote 2.04 -0.42 3.00 1.97 2.33 2.00
quote 3.75 0.00 9.00 3.30 3.65 9.00 49.00 quote 4.00 0.00 12.00 2.19 2.57 12.00
quote 3.50 0.40 2.00 2.76 3.10 25.00 50.00 quote 4.20 -0.50 2.00 2.67 2.98 19.00
50.52 Current price as of 7/02/2020 04:00:01 PM
quote 2.82 0.19 6.00 2.33 2.69 28.00 51.00 quote 3.15 -0.30 4.00 3.20 3.55 21.00
quote 2.74 0.00 8.00 2.04 2.41 9.00 51.50 quote 3.30 0.00 0.00 3.50 3.75 9.00
quote 2.28 0.13 3.00 1.85 2.23 6.00 52.00 quote 3.70 -0.40 4.00 3.75 4.05 2.00
quote 1.88 -0.92 8.00 1.74 1.99 6.00 52.50 quote 4.00 0.00 0.00 4.00 4.40 10.00
quote 1.94 -0.66 6.00 1.51 1.88 14.00 53.00 quote 0.00 0.00 0.00 4.30 4.65
quote 1.74 -0.19 2.00 1.33 1.64 50.00 53.50 quote 4.50 0.00 0.00 4.75 5.10 5.00
quote 1.58 -0.11 5.00 1.21 1.54 15.00 54.00 quote 5.39 0.79 1.00 5.05 5.40 3.00
quote 1.89 -0.93 2.00 1.06 1.40 20.00 54.50 quote 5.35 0.00 0.00 5.45 5.70 2.00
quote 1.24 -0.25 4.00 0.95 1.18 48.00 55.00 quote 5.05 0.00 0.00 5.80 6.00 5.00
quote 1.23 -0.17 2.00 0.84 1.13 11.00 55.50 quote 5.70 0.00 0.00 6.00 6.55 6.00
quote 0.93 -1.92 2.00 0.71 1.01 14.00 56.00 quote 0.00 0.00 0.00 6.50 6.90
quote 0.96 -0.50 5.00 0.59 0.90 27.00 56.50 quote 0.00 0.00 0.00 6.90 7.40
quote 2.06 0.00 0.00 0.51 0.78 7.00 57.00 quote 0.00 0.00 0.00 7.20 7.90
quote 2.18 0.00 0.00 0.53 0.73 36.00 57.50 quote 0.00 0.00 0.00 7.65 8.20
quote 0.49 -0.22 4.00 0.38 0.69 15.00 58.00 quote 0.00 0.00 0.00 8.25 8.60
quote 0.52 -1.08 2.00 0.30 0.62 4.00 58.50 quote 0.00 0.00 0.00 8.65 9.20
quote 0.62 -0.14 2.00 0.35 0.57 8.00 59.00 quote 0.00 0.00 0.00 9.10 9.60
quote 0.53 -1.57 3.00 0.28 0.50 9.00 59.50 quote 0.00 0.00 0.00 9.45 9.90
quote 0.38 -0.17 1.00 0.32 0.46 43.00 60.00 quote 0.00 0.00 0.00 10.10 10.50
quote 2.09 0.00 0.00 0.17 0.40 19.00 60.50 quote 0.00 0.00 0.00 9.65 11.40
quote 1.05 0.00 0.00 0.21 0.36 11.00 61.00 quote 0.00 0.00 0.00 10.15 11.65
quote 0.00 0.00 0.00 0.17 0.38 61.50 quote 0.00 0.00 0.00 10.75 11.85
quote 0.37 0.00 1.00 0.10 0.35 2.00 62.00 quote 0.00 0.00 0.00 11.15 12.45
quote 0.00 0.00 0.00 0.15 0.26 62.50 quote 0.00 0.00 0.00 11.75 12.85
quote 0.69 0.00 0.00 0.12 0.28 15.00 63.00 quote 0.00 0.00 0.00 12.15 13.45
quote 0.56 0.00 0.00 0.12 0.20 3.00 64.00 quote 0.00 0.00 0.00 13.25 14.30
quote 0.30 0.00 0.00 0.10 0.17 11.00 65.00 quote 0.00 0.00 0.00 14.25 15.25
quote 0.26 0.00 0.00 0.00 0.13 1.00 70.00 quote 0.00 0.00 0.00 19.25 20.50
quote 0.14 0.00 0.00 0.02 0.10 1.00 75.00 quote 0.00 0.00 0.00 24.30 25.35
quote 0.00 0.00 0.00 0.01 0.10 80.00 quote 0.00 0.00 0.00 29.40 30.40

August, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.