Bulletin
Investor Alert

Facebook Inc. Cl A

NAS: FB

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 8, 2020, 7:59 p.m.

FB
/zigman2/quotes/205064656/composite

$

244.60

Change

+1.02 +0.42%

Volume

Volume 206,196

Quotes are delayed by 20 min

/zigman2/quotes/205064656/composite

Today's close

$ 240.86

$ 243.58

Change

+2.72 +1.13%

Day low

Day high

$236.59

$246.99

Open

52 week low

52 week high

$137.10

$247.65

Open

OPTION CHAIN FOR FACEBOOK INC. CL A

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 10, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 121.30 0.00 0.00 129.40 130.25 1.00 114.00 quote 0.01 0.00 1.00 0.00 0.01 116.00
quote 114.75 0.00 0.00 128.40 129.25 4.00 115.00 quote 0.01 0.00 0.00 0.00 0.01 207.00
quote 113.75 0.00 0.00 127.40 128.25 116.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 125.70 127.45 117.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 124.70 126.50 118.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 123.70 125.50 119.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 122.70 124.50 120.00 quote 0.01 0.00 0.00 0.00 0.01 18.00
quote 0.00 0.00 0.00 121.70 123.50 121.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 120.70 122.50 122.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 119.70 121.50 123.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 118.70 120.50 124.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 117.70 119.50 125.00 quote 0.05 0.00 0.00 0.00 0.01 80.00
quote 0.00 0.00 0.00 116.70 118.50 126.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 115.70 117.50 127.00 quote 0.02 0.00 0.00 0.00 0.02 1.00
quote 0.00 0.00 0.00 114.70 116.50 128.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 113.70 115.50 129.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 112.70 114.50 130.00 quote 0.01 -0.03 1.00 0.00 0.09 42.00
quote 0.00 0.00 0.00 111.70 113.50 131.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 110.70 112.50 132.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 109.70 111.50 133.00 quote 0.01 0.00 1.00 0.00 0.01 1.00
quote 0.00 0.00 0.00 108.70 110.50 134.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 107.70 109.50 135.00 quote 0.06 0.00 0.00 0.00 0.09 72.00
quote 0.00 0.00 0.00 106.70 108.50 136.00 quote 0.00 0.00 0.00 0.00 0.09
quote 102.77 0.00 2.00 105.70 107.50 2.00 137.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 104.70 106.50 138.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 103.70 105.50 139.00 quote 0.00 0.00 0.00 0.00 0.09
quote 102.67 3.06 2.00 102.70 104.50 5.00 140.00 quote 0.01 0.00 3.00 0.00 0.01 188.00
quote 0.00 0.00 0.00 101.70 103.50 141.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 100.70 102.50 142.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 99.70 101.50 143.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 98.70 100.50 144.00 quote 0.01 0.00 0.00 0.00 0.09 20.00
quote 94.60 12.60 10.00 97.70 99.45 11.00 145.00 quote 0.01 0.00 4.00 0.00 0.01 2,058
quote 0.00 0.00 0.00 96.70 98.50 146.00 quote 0.01 0.00 0.00 0.00 0.02 92.00
quote 0.00 0.00 0.00 95.70 97.50 147.00 quote 0.01 0.00 0.00 0.00 0.09 2.00
quote 79.87 0.00 0.00 94.70 96.50 1.00 148.00 quote 0.02 0.00 4.00 0.00 0.09 4.00
quote 0.00 0.00 0.00 93.70 95.50 149.00 quote 0.01 -0.01 1.00 0.00 0.09 77.00
quote 94.45 4.82 15.00 92.70 94.50 23.00 150.00 quote 0.04 0.03 1.00 0.00 0.01 250.00
quote 79.74 -4.31 1.00 87.70 89.50 1.00 155.00 quote 0.01 -0.01 1.00 0.00 0.01 132.00
quote 74.78 16.53 1.00 82.70 84.50 58.00 160.00 quote 0.01 0.00 18.00 0.00 0.01 241.00
quote 79.58 0.00 0.00 77.70 79.50 3.00 165.00 quote 0.01 0.00 1.00 0.00 0.01 622.00
quote 50.32 0.00 0.00 72.70 74.50 7.00 170.00 quote 0.01 0.00 1.00 0.00 0.01 256.00
quote 58.83 0.00 0.00 67.70 69.55 21.00 175.00 quote 0.01 -0.03 2.00 0.00 0.01 524.00
quote 64.00 3.75 40.00 62.85 64.05 332.00 180.00 quote 0.01 0.00 113.00 0.00 0.01 1,626
quote 59.45 1.95 898.00 57.70 59.45 1,152 185.00 quote 0.01 0.00 114.00 0.00 0.01 930.00
quote 54.21 10.11 1.00 52.65 54.55 36.00 190.00 quote 0.01 -0.01 115.00 0.01 0.02 1,858
quote 47.65 8.98 14.00 47.60 49.60 48.00 195.00 quote 0.02 0.00 33.00 0.01 0.03 2,449
quote 43.80 -0.70 47.00 42.60 44.10 349.00 200.00 quote 0.02 -0.02 328.00 0.02 0.03 3,081
quote 37.90 6.90 1.00 40.05 41.60 114.00 202.50 quote 0.03 -0.01 55.00 0.02 0.03 833.00
quote 37.97 8.09 1.00 37.55 39.70 97.00 205.00 quote 0.04 -0.02 29.00 0.03 0.04 1,313
quote 36.12 -0.57 23.00 35.00 36.50 140.00 207.50 quote 0.04 -0.02 79.00 0.01 0.05 1,090
quote 33.70 1.40 19.00 32.90 34.05 369.00 210.00 quote 0.04 -0.06 859.00 0.04 0.05 4,143
quote 32.00 1.42 1.00 30.20 31.75 281.00 212.50 quote 0.05 -0.06 135.00 0.03 0.06 1,218
quote 28.68 2.78 13.00 27.35 29.35 824.00 215.00 quote 0.07 -0.08 357.00 0.05 0.07 3,249
quote 26.00 -1.75 27.00 25.10 26.70 692.00 217.50 quote 0.08 -0.11 398.00 0.08 0.09 2,975
quote 24.58 -0.52 68.00 22.35 24.55 1,213 220.00 quote 0.09 -0.16 3,757 0.09 0.10 5,169
quote 22.08 3.26 53.00 19.60 21.95 583.00 222.50 quote 0.12 -0.21 821.00 0.09 0.12 1,592
quote 17.65 1.15 155.00 17.70 19.15 1,690 225.00 quote 0.15 -0.28 3,544 0.13 0.16 7,952
quote 16.93 2.95 166.00 15.10 16.85 691.00 227.50 quote 0.19 -0.46 2,505 0.10 0.21 2,823
quote 13.66 1.86 598.00 13.75 14.05 3,507 230.00 quote 0.29 -0.53 12,398 0.25 0.37 6,415
quote 12.70 3.35 307.00 11.40 11.70 1,544 232.50 quote 0.42 -0.75 6,894 0.40 0.43 3,567
quote 9.30 1.57 2,341 9.10 9.40 3,362 235.00 quote 0.65 -1.02 17,905 0.60 0.67 6,544
quote 7.02 1.22 2,482 7.05 7.25 2,191 237.50 quote 1.06 -1.28 9,027 0.96 1.09 2,802
quote 5.30 0.95 17,590 5.25 5.45 6,697 240.00 quote 1.74 -1.56 24,490 1.61 1.81 4,919
quote 3.70 0.65 19,903 3.65 3.85 4,420 242.50 quote 2.55 -2.05 9,385 2.56 2.64 1,566
243.58 Current price as of 7/08/2020 04:00:00 PM
quote 2.55 0.40 44,408 2.40 2.61 9,085 245.00 quote 3.95 -2.10 5,573 3.80 3.95 1,466
quote 1.60 0.20 15,850 1.56 1.68 2,726 247.50 quote 5.70 -2.00 442.00 5.30 5.55 344.00
quote 0.96 0.01 25,911 0.95 1.00 11,616 250.00 quote 7.50 -2.40 937.00 7.20 7.50 428.00
quote 0.67 0.06 8,534 0.55 0.66 4,700 252.50 quote 9.60 -2.75 71.00 9.30 9.60 153.00
quote 0.33 -0.08 9,346 0.32 0.37 5,862 255.00 quote 11.95 -0.90 102.00 11.45 11.85 96.00
quote 0.20 -0.09 6,965 0.14 0.23 5,492 257.50 quote 14.45 -0.75 8.00 13.80 14.25 33.00
quote 0.13 -0.07 2,973 0.12 0.13 7,928 260.00 quote 16.70 0.60 24.00 15.80 17.30 49.00
quote 0.08 -0.05 4,297 0.07 0.12 2,936 262.50 quote 0.00 0.00 0.00 18.45 20.45
quote 0.06 -0.04 891.00 0.05 0.08 1,719 265.00 quote 21.40 -2.60 1.00 20.10 22.85 29.00
quote 0.03 -0.04 691.00 0.02 0.03 1,861 270.00 quote 26.35 1.35 2.00 25.20 27.70 4.00
quote 0.02 -0.03 319.00 0.00 0.03 774.00 275.00 quote 0.00 0.00 0.00 30.30 32.55
quote 0.02 -0.01 199.00 0.01 0.02 826.00 280.00 quote 0.00 0.00 0.00 35.40 37.45
quote 0.01 -0.01 7.00 0.01 0.02 520.00 285.00 quote 38.85 -10.15 2.00 40.50 42.35 3.00
quote 0.04 0.01 5.00 0.00 0.04 394.00 290.00 quote 44.55 -22.65 40.00 45.55 47.25 40.00
quote 0.01 -0.01 1.00 0.00 0.01 1,489 295.00 quote 49.47 0.00 40.00 50.60 52.20 40.00
quote 0.01 -0.01 274.00 0.00 0.01 823.00 300.00 quote 86.00 0.00 0.00 55.60 57.20 1.00
quote 0.01 -0.01 100.00 0.00 0.01 292.00 305.00 quote 0.00 0.00 0.00 60.60 62.20
quote 0.01 0.00 85.00 0.00 0.01 226.00 310.00 quote 77.00 0.00 0.00 65.75 66.60 1.00
quote 0.01 0.00 17.00 0.00 0.01 275.00 315.00 quote 76.20 1.16 79.00 70.80 72.10 76.00
quote 0.01 -0.01 177.00 0.00 0.01 856.00 320.00 quote 76.80 -3.22 52.00 76.25 76.50 5.00
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 114.50 0.00 0.00 138.50 138.75 4.00 105.00 quote 0.01 0.00 0.00 0.00 0.01 1,430
quote 113.22 0.00 0.00 132.55 134.65 3.00 110.00 quote 0.01 0.00 0.00 0.00 0.01 614.00
quote 0.00 0.00 0.00 127.55 129.65 115.00 quote 0.01 -0.01 203.00 0.00 0.01 591.00
quote 115.00 0.00 0.00 122.55 124.65 3.00 120.00 quote 0.01 0.00 235.00 0.00 0.01 603.00
quote 108.25 0.00 0.00 117.55 119.65 5.00 125.00 quote 0.01 -0.01 60.00 0.00 0.03 183.00
quote 96.95 0.00 0.00 112.55 114.70 3.00 130.00 quote 0.01 -0.02 1.00 0.00 0.03 152.00
quote 99.45 0.00 0.00 107.55 109.70 135.00 quote 0.02 0.00 0.00 0.00 0.03 231.00
quote 97.00 0.00 0.00 102.50 104.70 174.00 140.00 quote 0.02 0.01 1.00 0.00 0.03 337.00
quote 97.47 3.38 2.00 97.50 99.70 14.00 145.00 quote 0.01 -0.03 255.00 0.00 0.04 599.00
quote 87.20 -10.15 1.00 92.50 94.75 36.00 150.00 quote 0.01 0.00 125.00 0.00 0.03 1,469
quote 78.97 -4.11 1.00 87.45 89.75 2.00 155.00 quote 0.02 0.00 1.00 0.02 0.03 254.00
quote 85.60 11.19 17.00 82.50 84.75 63.00 160.00 quote 0.02 -0.01 56.00 0.01 0.03 612.00
quote 74.22 3.07 7.00 77.45 79.80 10.00 165.00 quote 0.04 0.01 11.00 0.03 0.04 2,644
quote 73.45 7.95 2.00 72.45 74.85 24.00 170.00 quote 0.04 0.00 27.00 0.04 0.05 2,867
quote 64.21 3.11 5.00 67.40 69.90 69.00 175.00 quote 0.05 -0.01 190.00 0.03 0.05 1,815
quote 63.60 -2.30 15.00 62.65 64.40 349.00 180.00 quote 0.07 0.00 138.00 0.06 0.08 2,781
quote 52.65 0.00 0.00 57.30 60.05 246.00 185.00 quote 0.10 0.01 145.00 0.05 0.12 2,977
quote 53.50 0.45 1.00 52.25 55.15 198.00 190.00 quote 0.13 -0.01 64.00 0.10 0.15 5,825
quote 48.50 0.72 27.00 48.00 49.35 442.00 195.00 quote 0.18 0.03 71.00 0.15 0.18 3,841
quote 43.67 2.92 899.00 42.60 44.85 2,417 200.00 quote 0.20 -0.05 4,852 0.17 0.23 13,060
quote 39.55 -0.68 36.00 37.70 39.80 1,262 205.00 quote 0.29 -0.07 975.00 0.23 0.30 4,159
quote 33.91 2.98 28.00 33.30 34.40 2,183 210.00 quote 0.37 -0.08 624.00 0.32 0.37 7,218
quote 31.97 -2.75 9.00 30.00 33.00 16.00 212.50 quote 0.44 0.01 241.00 0.39 0.46 70.00
quote 29.06 2.14 35.00 28.95 29.35 2,750 215.00 quote 0.49 -0.20 1,547 0.46 0.53 6,337
quote 27.95 4.05 10.00 26.60 26.95 848.00 217.50 quote 0.62 -0.21 397.00 0.56 0.67 1,643
quote 25.20 3.20 364.00 24.25 24.50 3,166 220.00 quote 0.73 -0.31 2,921 0.70 0.73 7,007
quote 23.00 3.18 16.00 21.90 22.20 534.00 222.50 quote 0.91 -0.39 418.00 0.87 0.96 700.00
quote 19.60 1.90 86.00 19.65 19.90 4,154 225.00 quote 1.15 -0.46 1,902 1.10 1.18 5,768
quote 17.55 2.25 121.00 17.50 17.75 532.00 227.50 quote 1.51 -0.51 934.00 1.40 1.49 1,334
quote 15.75 2.10 994.00 15.35 15.65 21,014 230.00 quote 1.88 -0.62 3,834 1.80 1.92 18,344
quote 13.64 2.41 140.00 13.35 13.65 993.00 232.50 quote 2.42 -0.73 1,910 2.28 2.39 1,239
quote 11.50 1.50 2,988 11.50 11.70 22,292 235.00 quote 2.97 -0.88 4,527 2.87 2.98 17,565
quote 9.70 1.35 1,248 9.75 9.95 1,350 237.50 quote 3.80 -0.96 4,256 3.60 3.80 1,148
quote 8.10 1.20 8,844 8.15 8.35 15,726 240.00 quote 4.60 -1.26 5,633 4.50 4.65 9,015
quote 6.80 1.20 3,011 6.70 6.90 2,645 242.50 quote 5.71 -1.24 1,458 5.55 5.75 805.00
243.58 Current price as of 7/08/2020 04:00:00 PM
quote 5.50 1.05 6,362 5.45 5.65 7,447 245.00 quote 6.90 -1.60 1,206 6.80 7.00 2,101
quote 4.32 0.82 2,510 4.35 4.50 1,796 247.50 quote 8.40 -1.51 197.00 8.15 8.35 300.00
quote 3.50 0.72 17,470 3.45 3.55 14,528 250.00 quote 10.15 -1.85 746.00 9.70 9.95 1,984
quote 2.66 0.53 3,324 2.66 2.81 1,641 252.50 quote 11.60 -1.00 109.00 11.40 11.65 54.00
quote 2.10 0.45 3,844 2.02 2.11 8,753 255.00 quote 13.40 -0.29 177.00 13.30 13.60 91.00
quote 1.55 0.29 2,179 1.55 1.65 2,683 257.50 quote 14.80 0.45 6.00 15.30 15.55 32.00
quote 1.20 0.22 4,889 1.20 1.25 6,502 260.00 quote 16.55 -1.21 172.00 17.40 17.70 104.00
quote 0.91 0.17 854.00 0.91 1.02 2,220 262.50 quote 19.85 3.20 21.00 19.60 19.95 6.00
quote 0.70 0.10 1,651 0.71 0.74 4,663 265.00 quote 21.25 -1.35 1.00 21.85 22.30 130.00
quote 0.42 0.02 2,440 0.40 0.46 5,224 270.00 quote 27.30 1.50 8.00 26.55 26.95 44.00
quote 0.27 0.00 610.00 0.21 0.30 2,154 275.00 quote 30.30 -6.15 2.00 30.20 33.20 12.00
quote 0.20 0.01 551.00 0.17 0.21 2,077 280.00 quote 34.65 -2.95 2.00 35.10 38.10 8.00
quote 0.14 -0.03 146.00 0.11 0.16 753.00 285.00 quote 52.86 0.00 0.00 40.15 42.95 3.00
quote 0.11 -0.02 101.00 0.07 0.12 771.00 290.00 quote 65.65 0.00 0.00 45.15 47.85 1.00
quote 0.07 -0.03 200.00 0.05 0.09 889.00 295.00 quote 0.00 0.00 0.00 50.25 52.75
quote 0.06 -0.03 570.00 0.05 0.07 2,592 300.00 quote 64.70 0.00 0.00 55.25 57.65 26.00
quote 0.04 -0.03 61.00 0.02 0.07 2,474 305.00 quote 0.00 0.00 0.00 60.30 62.60
quote 0.03 -0.04 132.00 0.01 0.05 793.00 310.00 quote 70.40 0.00 0.00 65.30 67.55
quote 0.03 -0.01 84.00 0.01 0.04 1,418 315.00 quote 90.60 0.00 0.00 70.35 72.50 3.00
quote 0.03 -0.01 209.00 0.00 0.04 421.00 320.00 quote 93.85 0.00 0.00 75.40 77.45 3.00
quote 0.02 -0.02 30.00 0.01 0.03 1,314 325.00 quote 0.00 0.00 0.00 80.45 82.40
quote 0.02 -0.02 5.00 0.01 0.02 617.00 330.00 quote 0.00 0.00 0.00 85.45 87.35
quote 0.01 -0.02 26.00 0.01 0.03 279.00 335.00 quote 0.00 0.00 0.00 90.50 92.30
quote 0.01 -0.02 514.00 0.00 0.02 1,328 340.00 quote 0.00 0.00 0.00 95.55 97.30
quote 0.01 -0.02 3.00 0.01 0.02 348.00 345.00 quote 0.00 0.00 0.00 100.55 102.25
quote 0.01 0.00 28.00 0.00 0.02 582.00 350.00 quote 0.00 0.00 0.00 105.60 107.20
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 113.29 0.00 0.00 132.05 135.10 110.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 127.05 130.10 115.00 quote 0.10 0.00 0.00 0.01 0.08 11.00
quote 0.00 0.00 0.00 122.05 125.10 120.00 quote 0.01 -0.23 1.00 0.00 0.09 1.00
quote 0.00 0.00 0.00 117.10 120.10 125.00 quote 0.02 0.01 10.00 0.00 0.09 133.00
quote 96.87 0.00 0.00 112.00 115.10 5.00 130.00 quote 0.05 0.00 0.00 0.01 0.10 7.00
quote 103.35 0.00 0.00 107.00 110.10 10.00 135.00 quote 0.22 0.00 0.00 0.00 0.10 14.00
quote 0.00 0.00 0.00 102.00 105.15 140.00 quote 0.01 -0.07 1.00 0.01 0.11 24.00
quote 0.00 0.00 0.00 97.10 100.15 145.00 quote 0.06 -0.04 4.00 0.01 0.12 26.00
quote 67.51 0.00 0.00 92.10 95.15 28.00 150.00 quote 0.04 -0.04 2.00 0.02 0.12 71.00
quote 61.91 0.00 0.00 87.15 90.10 1.00 155.00 quote 0.08 0.02 4.00 0.06 0.14 331.00
quote 78.22 0.00 0.00 82.15 85.15 1.00 160.00 quote 0.08 0.00 3.00 0.05 0.11 358.00
quote 0.00 0.00 0.00 77.15 80.20 165.00 quote 0.11 -0.02 1.00 0.00 0.17 101.00
quote 65.05 0.00 0.00 72.20 75.20 5.00 170.00 quote 0.12 -0.03 7.00 0.10 0.19 380.00
quote 51.00 0.00 0.00 67.25 70.20 1.00 175.00 quote 0.18 0.02 4.00 0.10 0.20 582.00
quote 64.75 0.00 0.00 62.25 65.25 2.00 180.00 quote 0.15 -0.06 23.00 0.09 0.23 468.00
quote 49.50 0.00 10.00 57.35 60.30 10.00 185.00 quote 0.26 -0.01 33.00 0.21 0.29 151.00
quote 52.50 5.24 1.00 52.40 55.35 4.00 190.00 quote 0.30 -0.07 18.00 0.19 0.36 698.00
quote 51.00 11.54 2.00 47.50 50.40 14.00 195.00 quote 0.40 -0.06 28.00 0.28 0.45 460.00
quote 44.07 0.52 2.00 44.05 45.50 343.00 200.00 quote 0.53 -0.09 3,746 0.47 0.56 1,353
quote 39.25 8.70 1.00 39.15 39.50 90.00 205.00 quote 0.67 0.01 113.00 0.60 0.71 306.00
quote 36.92 -1.91 16.00 36.75 37.10 63.00 207.50 quote 1.02 0.32 9.00 0.68 0.81 210.00
quote 34.15 -0.77 4.00 34.40 34.75 245.00 210.00 quote 0.85 -0.24 230.00 0.81 0.93 880.00
quote 34.08 6.37 1.00 32.05 32.40 80.00 212.50 quote 1.04 -0.19 101.00 0.97 1.07 401.00
quote 30.48 1.65 9.00 29.65 30.00 710.00 215.00 quote 1.20 -0.03 342.00 1.17 1.24 861.00
quote 27.85 1.25 3.00 27.45 27.80 197.00 217.50 quote 1.38 0.09 22.00 1.37 1.52 324.00
quote 26.19 3.33 35.00 25.20 25.50 1,508 220.00 quote 1.66 -0.34 351.00 1.64 1.72 807.00
quote 23.45 1.50 18.00 23.05 23.35 261.00 222.50 quote 2.28 -0.08 43.00 1.97 2.04 302.00
quote 20.97 1.00 513.00 20.90 21.20 1,851 225.00 quote 2.36 -0.54 256.00 2.35 2.45 810.00
quote 19.55 1.50 9.00 18.90 19.25 265.00 227.50 quote 3.16 -0.24 126.00 2.81 2.90 435.00
quote 17.21 2.61 1,713 16.95 17.20 1,547 230.00 quote 3.40 -0.70 512.00 3.30 3.45 1,827
quote 16.30 2.27 22.00 15.05 15.35 415.00 232.50 quote 4.10 -0.06 252.00 3.95 4.10 362.00
quote 13.65 2.15 1,443 13.30 13.55 1,313 235.00 quote 4.85 -0.80 1,014 4.70 4.80 801.00
quote 12.04 2.04 1,398 11.65 11.90 703.00 237.50 quote 5.30 -1.40 333.00 5.50 5.70 456.00
quote 10.25 1.60 3,464 10.10 10.35 3,873 240.00 quote 6.66 -0.94 679.00 6.45 6.65 550.00
quote 8.75 1.45 995.00 8.70 9.00 674.00 242.50 quote 7.70 -1.15 240.00 7.55 7.75 304.00
243.58 Current price as of 7/08/2020 04:00:00 PM
quote 7.55 1.45 4,671 7.45 7.60 2,703 245.00 quote 8.77 -1.33 276.00 8.75 8.95 256.00
quote 6.20 1.13 307.00 6.30 6.50 871.00 247.50 quote 9.65 -1.97 126.00 10.10 10.35 345.00
quote 5.25 1.03 4,007 5.30 5.45 1,931 250.00 quote 11.98 -0.22 12.00 11.50 11.75 198.00
quote 4.35 0.83 217.00 4.40 4.55 320.00 252.50 quote 13.89 2.08 4.00 13.15 13.35 44.00
quote 3.75 0.84 492.00 3.60 3.80 702.00 255.00 quote 15.35 2.65 42.00 14.85 15.15 354.00
quote 3.05 0.69 291.00 2.98 3.15 463.00 257.50 quote 17.00 1.57 23.00 16.70 17.00 2.00
quote 2.46 0.51 1,893 2.44 2.56 1,007 260.00 quote 17.90 -1.75 14.00 18.65 18.90 58.00
quote 2.06 0.51 144.00 1.98 2.11 175.00 262.50 quote 0.00 0.00 0.00 20.70 21.05
quote 1.64 0.32 243.00 1.62 1.73 823.00 265.00 quote 22.80 0.00 6.00 22.85 23.10
quote 1.14 0.29 2,947 1.08 1.20 1,498 270.00 quote 28.00 -9.49 6.00 27.30 27.65 1.00
quote 0.76 0.13 198.00 0.78 0.82 437.00 275.00 quote 32.50 -0.53 9.00 31.90 32.30 4.00
quote 0.56 0.07 121.00 0.52 0.60 384.00 280.00 quote 0.00 0.00 0.00 36.70 37.05
quote 0.45 0.03 160.00 0.37 0.46 218.00 285.00 quote 0.00 0.00 0.00 40.40 43.25
quote 0.35 0.00 52.00 0.30 0.37 400.00 290.00 quote 0.00 0.00 0.00 45.25 48.20
quote 0.30 0.01 10.00 0.23 0.31 139.00 295.00 quote 0.00 0.00 0.00 50.20 53.15
quote 0.22 -0.02 61.00 0.18 0.24 495.00 300.00 quote 63.15 0.00 0.00 55.20 56.80 2.00
quote 0.16 -0.12 3.00 0.14 0.23 74.00 305.00 quote 0.00 0.00 0.00 60.10 63.10
quote 0.14 -0.06 5.00 0.13 0.18 41.00 310.00 quote 0.00 0.00 0.00 65.05 68.05
quote 0.13 -0.07 8.00 0.09 0.21 70.00 315.00 quote 0.00 0.00 0.00 70.05 73.05
quote 0.13 -0.04 11.00 0.10 0.15 94.00 320.00 quote 0.00 0.00 0.00 75.00 78.05
quote 0.10 -0.05 13.00 0.02 0.18 114.00 325.00 quote 0.00 0.00 0.00 80.00 83.00
quote 0.08 -0.08 6.00 0.01 0.12 10.00 330.00 quote 0.00 0.00 0.00 85.00 88.00
quote 0.07 -0.05 211.00 0.06 0.16 231.00 335.00 quote 0.00 0.00 0.00 90.00 93.00
quote 0.08 -0.03 286.00 0.03 0.07 55.00 340.00 quote 0.00 0.00 0.00 94.95 98.00
CALLS PUTS
Expires July 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 134.19 9.84 12.00 132.20 135.10 3.00 110.00 quote 0.01 0.00 300.00 0.00 0.10 300.00
quote 120.90 0.00 0.00 127.10 130.20 13.00 115.00 quote 0.01 0.00 2.00 0.01 0.10 81.00
quote 114.11 0.00 0.00 122.10 125.20 10.00 120.00 quote 0.01 -0.04 1.00 0.01 0.04 70.00
quote 0.00 0.00 0.00 117.20 120.25 125.00 quote 0.06 -0.02 47.00 0.00 0.13 57.00
quote 0.00 0.00 0.00 112.20 115.25 130.00 quote 0.05 -0.03 1.00 0.01 0.10 63.00
quote 104.15 0.00 0.00 107.25 110.25 10.00 135.00 quote 0.09 -0.01 5.00 0.01 0.15 57.00
quote 98.00 0.00 0.00 102.25 105.25 1.00 140.00 quote 0.09 0.04 8.00 0.05 0.09 101.00
quote 91.36 0.00 0.00 97.30 100.30 2.00 145.00 quote 0.15 0.00 0.00 0.05 0.19 31.00
quote 87.22 0.00 0.00 92.30 95.30 6.00 150.00 quote 0.13 -0.01 2.00 0.10 0.16 218.00
quote 89.40 4.87 12.00 87.35 90.25 2.00 155.00 quote 0.18 0.00 2.00 0.08 0.25 66.00
quote 74.79 0.00 0.00 82.40 85.20 3.00 160.00 quote 0.22 -0.09 6.00 0.12 0.27 256.00
quote 55.65 0.00 0.00 77.45 80.25 1.00 165.00 quote 0.28 -0.01 13.00 0.18 0.25 102.00
quote 65.35 0.00 0.00 73.05 75.35 2.00 170.00 quote 0.35 0.01 11.00 0.26 0.38 162.00
quote 51.50 0.00 0.00 67.65 70.40 1.00 175.00 quote 0.43 -0.01 18.00 0.31 0.50 306.00
quote 41.18 0.00 0.00 62.75 65.50 3.00 180.00 quote 0.50 0.00 118.00 0.43 0.61 408.00
quote 50.90 -1.25 6.00 57.90 60.60 12.00 185.00 quote 0.80 0.12 13.00 0.57 0.74 766.00
quote 49.75 -1.95 2.00 53.10 55.75 7.00 190.00 quote 0.81 -0.08 54.00 0.75 0.92 572.00
quote 45.53 17.58 7.00 49.60 50.00 42.00 195.00 quote 0.98 -0.13 20.00 1.00 1.13 514.00
quote 44.97 -2.83 6.00 44.90 45.25 61.00 200.00 quote 1.35 -0.16 230.00 1.27 1.46 1,996
quote 30.39 0.00 0.00 40.05 40.65 50.00 205.00 quote 1.87 -0.12 74.00 1.63 1.85 241.00
quote 31.45 -3.92 1.00 35.65 36.20 144.00 210.00 quote 2.38 0.08 84.00 2.22 2.38 640.00
quote 35.50 5.50 6.00 33.45 34.05 46.00 212.50 quote 2.54 0.09 17.00 2.57 2.73 311.00
quote 30.20 -1.66 40.00 31.35 31.90 357.00 215.00 quote 3.00 -0.25 39.00 2.93 3.10 526.00
quote 29.60 -1.50 2.00 29.50 29.85 207.00 217.50 quote 3.50 -0.30 58.00 3.40 3.55 148.00
quote 27.95 2.60 66.00 27.55 27.85 912.00 220.00 quote 4.02 -0.48 323.00 3.90 4.05 1,613
quote 21.35 -3.30 6.00 25.35 25.90 143.00 222.50 quote 4.40 -0.07 82.00 4.45 4.65 622.00
quote 24.65 2.30 8.00 23.50 24.05 711.00 225.00 quote 5.30 -0.45 205.00 5.10 5.25 930.00
quote 22.03 1.93 11.00 21.70 22.25 90.00 227.50 quote 6.15 -0.39 114.00 5.80 6.00 276.00
quote 20.40 1.90 417.00 20.20 20.55 839.00 230.00 quote 6.75 -0.56 449.00 6.60 6.80 1,440
quote 19.00 1.39 64.00 18.55 18.90 462.00 232.50 quote 7.75 -0.48 36.00 7.45 7.70 167.00
quote 17.00 2.10 596.00 17.00 17.40 2,522 235.00 quote 8.60 -0.15 190.00 8.40 8.60 835.00
quote 15.90 1.10 67.00 15.50 15.90 474.00 237.50 quote 9.62 -0.20 232.00 9.40 9.65 267.00
quote 14.36 1.81 427.00 14.05 14.45 1,103 240.00 quote 10.65 -0.28 1,038 10.45 10.75 1,424
quote 12.84 1.57 179.00 12.75 13.20 615.00 242.50 quote 11.94 -0.71 55.00 11.65 12.05 184.00
243.58 Current price as of 7/08/2020 04:00:00 PM
quote 11.75 1.75 1,514 11.65 11.90 1,322 245.00 quote 13.17 -0.33 847.00 12.85 13.30 1,327
quote 10.72 1.57 314.00 10.45 10.80 294.00 247.50 quote 14.24 -0.28 1.00 14.20 14.60 50.00
quote 9.40 1.35 744.00 9.30 9.65 3,548 250.00 quote 15.80 0.40 179.00 15.45 15.95 332.00
quote 8.40 1.40 51.00 8.35 8.60 180.00 252.50 quote 18.45 3.50 22.00 17.15 17.45 4.00
quote 7.50 1.25 384.00 7.40 7.60 3,137 255.00 quote 18.61 0.45 10.00 18.60 19.00 28.00
quote 6.49 1.26 218.00 6.55 6.75 170.00 257.50 quote 20.00 0.00 41.00 20.30 20.60
quote 5.80 1.00 427.00 5.75 5.95 1,426 260.00 quote 21.60 -14.98 33.00 21.85 22.35 13.00
quote 5.35 1.29 62.00 5.05 5.20 372.00 262.50 quote 24.00 0.00 1.00 23.60 24.10
quote 4.50 0.95 136.00 4.40 4.55 403.00 265.00 quote 55.60 0.00 0.00 25.50 26.00 1.00
quote 3.50 0.80 181.00 3.40 3.55 511.00 270.00 quote 47.00 0.00 0.00 29.65 29.95 3.00
quote 2.58 0.56 183.00 2.56 2.72 462.00 275.00 quote 33.90 -0.65 4.00 33.80 34.15 7.00
quote 2.01 0.44 497.00 1.87 2.11 767.00 280.00 quote 38.44 -2.17 3.00 38.10 38.55 1.00
quote 1.68 0.35 62.00 1.51 1.69 197.00 285.00 quote 0.00 0.00 0.00 42.65 43.10
quote 1.24 0.23 621.00 1.15 1.31 245.00 290.00 quote 0.00 0.00 0.00 47.35 47.80
quote 1.03 0.24 26.00 0.97 1.10 204.00 295.00 quote 0.00 0.00 0.00 52.10 52.60
quote 0.81 0.16 336.00 0.78 0.81 469.00 300.00 quote 0.00 0.00 0.00 56.80 57.40
quote 0.70 0.10 37.00 0.58 0.75 83.00 305.00 quote 0.00 0.00 0.00 61.30 63.40
quote 0.53 -0.03 128.00 0.51 0.66 71.00 310.00 quote 0.00 0.00 0.00 65.60 68.30
quote 0.48 0.03 5.00 0.44 0.57 52.00 315.00 quote 0.00 0.00 0.00 70.50 73.25
quote 0.42 0.02 29.00 0.38 0.46 63.00 320.00 quote 83.40 0.00 0.00 75.40 78.20 1.00
quote 0.38 0.04 11.00 0.33 0.45 62.00 325.00 quote 88.40 0.00 0.00 80.40 83.15 1.00
quote 0.32 0.02 7.00 0.24 0.37 57.00 330.00 quote 0.00 0.00 0.00 85.30 88.10
quote 0.28 0.00 5.00 0.20 0.37 22.00 335.00 quote 0.00 0.00 0.00 90.25 93.05
quote 0.24 -0.02 1.00 0.16 0.33 49.00 340.00 quote 0.00 0.00 0.00 95.25 98.05
quote 345.00 quote
quote 350.00 quote
quote 355.00 quote

August, 2020 Options

Show

September, 2020 Options

Show

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show
Link to MarketWatch's Slice.