OPTION CHAIN FOR TILRAY INC. CL 2
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires July 2, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 6.13 | -1.22 | 80.00 | 5.90 | 6.00 | 1.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.11 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.25 | 5.70 | 1.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.98 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.90 | 5.00 | 2.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.23 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.40 | 4.50 | 2.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.21 | ||
| quote | 4.90 | -1.75 | 1.00 | 3.90 | 4.00 | 1.00 | 3.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.21 | |
| quote | 0.00 | 0.00 | 0.00 | 3.40 | 3.50 | 3.50 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 1.97 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 2.73 | 3.20 | 4.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 2.46 | -0.09 | 2.00 | 2.24 | 2.64 | 1.00 | 4.50 | quote | 0.01 | -0.07 | 1.00 | 0.00 | 0.03 | 2.00 |
| quote | 1.96 | -0.10 | 1.00 | 1.74 | 2.16 | 1.00 | 5.00 | quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.03 | 53.00 |
| quote | 1.58 | 0.02 | 4.00 | 1.30 | 1.67 | 5.50 | quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.03 | 133.00 | |
| quote | 1.12 | -0.24 | 22.00 | 0.83 | 1.00 | 22.00 | 6.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 684.00 |
| quote | 0.44 | -0.12 | 23.00 | 0.36 | 0.49 | 56.00 | 6.50 | quote | 0.01 | -0.01 | 34.00 | 0.00 | 0.01 | 935.00 |
| 6.96 | Current price as of 7/02/2020 04:00:00 PM | |||||||||||||
| quote | 0.02 | -0.12 | 1,469 | 0.00 | 0.01 | 838.00 | 7.00 | quote | 0.06 | -0.09 | 2,116 | 0.03 | 0.16 | 3,907 |
| quote | 0.01 | -0.02 | 1,784 | 0.00 | 0.01 | 2,678 | 7.50 | quote | 0.56 | 0.05 | 644.00 | 0.43 | 0.67 | 1,341 |
| quote | 0.01 | -0.01 | 248.00 | 0.00 | 0.01 | 4,478 | 8.00 | quote | 1.07 | 0.08 | 275.00 | 0.89 | 1.19 | 2,035 |
| quote | 0.01 | 0.00 | 86.00 | 0.00 | 0.01 | 3,903 | 8.50 | quote | 1.54 | -0.09 | 69.00 | 1.51 | 1.75 | 434.00 |
| quote | 0.01 | 0.00 | 94.00 | 0.00 | 0.01 | 4,421 | 9.00 | quote | 2.03 | 0.14 | 29.00 | 1.89 | 2.23 | 349.00 |
| quote | 0.02 | -0.01 | 19.00 | 0.00 | 0.01 | 3,443 | 9.50 | quote | 2.55 | 0.13 | 26.00 | 2.51 | 2.74 | 75.00 |
| quote | 0.01 | 0.00 | 30.00 | 0.00 | 0.01 | 5,869 | 10.00 | quote | 2.98 | 0.05 | 59.00 | 2.93 | 3.10 | 770.00 |
| quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.01 | 900.00 | 10.50 | quote | 3.55 | 0.61 | 38.00 | 3.50 | 3.60 | 34.00 |
| quote | 0.01 | -0.02 | 110.00 | 0.00 | 0.01 | 976.00 | 11.00 | quote | 3.93 | 0.08 | 11.00 | 3.85 | 4.10 | 29.00 |
| quote | 0.01 | 0.00 | 24.00 | 0.00 | 0.01 | 342.00 | 11.50 | quote | 3.65 | 0.15 | 1.00 | 4.50 | 4.60 | 18.00 |
| quote | 0.01 | -0.03 | 325.00 | 0.00 | 0.01 | 965.00 | 12.00 | quote | 4.89 | 0.64 | 2.00 | 4.85 | 5.10 | 15.00 |
| quote | 0.15 | 0.00 | 13.00 | 0.00 | 0.01 | 307.00 | 12.50 | quote | 4.05 | 0.00 | 0.00 | 5.50 | 5.60 | 87.00 |
| quote | 0.03 | 0.02 | 15.00 | 0.00 | 0.01 | 3,141 | 13.00 | quote | 4.40 | 0.00 | 0.00 | 5.85 | 6.10 | 3.00 |
| quote | 0.01 | -0.03 | 1.00 | 0.00 | 0.01 | 104.00 | 13.50 | quote | 5.30 | 0.00 | 0.00 | 6.35 | 6.60 | 12.00 |
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.01 | 352.00 | 14.00 | quote | 4.90 | 0.00 | 0.00 | 6.85 | 7.10 | 1.00 |
| quote | 0.01 | -0.03 | 2.00 | 0.00 | 0.01 | 1,027 | 14.50 | quote | 7.35 | 0.67 | 15.00 | 7.30 | 7.80 | 43.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 653.00 | 15.00 | quote | 8.00 | 0.35 | 20.00 | 8.00 | 8.10 | 22.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.10 | 4.00 | 15.50 | quote | 0.00 | 0.00 | 0.00 | 8.45 | 8.75 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.10 | 77.00 | 16.00 | quote | 7.95 | 0.00 | 0.00 | 8.80 | 9.30 | 10.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.19 | 4.00 | 16.50 | quote | 0.00 | 0.00 | 0.00 | 9.30 | 9.65 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.19 | 2.00 | 17.00 | quote | 9.60 | 0.70 | 1.00 | 9.85 | 10.30 | 3.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.19 | 17.50 | quote | 9.50 | 0.00 | 0.00 | 10.35 | 10.75 | 44.00 | |
| quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.19 | 1.00 | 18.00 | quote | 10.05 | 0.00 | 0.00 | 10.80 | 11.30 | 14.00 |
| quote | 0.27 | 0.00 | 0.00 | 0.00 | 0.19 | 46.00 | 19.00 | quote | 11.90 | 0.80 | 1.00 | 12.00 | 12.10 | 77.00 |
| quote | 0.01 | 0.00 | 71.00 | 0.00 | 0.01 | 395.00 | 20.00 | quote | 12.00 | 0.00 | 0.00 | 12.95 | 13.30 | 60.00 |
| 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 | 5.45 | 6.50 | 1.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.10 | 5.90 | 1.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 5.90 | 0.00 | 0.00 | 4.85 | 5.10 | 1.00 | 2.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | |
| quote | 0.00 | 0.00 | 0.00 | 4.15 | 4.85 | 2.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.80 | 4.10 | 3.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.15 | 3.65 | 3.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 1.98 | 3.40 | 4.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 2.26 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 1.99 | 2.93 | 4.50 | quote | 0.03 | -0.03 | 4.00 | 0.00 | 0.16 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 1.50 | 2.46 | 5.00 | quote | 0.02 | 0.00 | 2.00 | 0.00 | 0.03 | 20.00 | |
| quote | 1.52 | -0.32 | 7.00 | 0.84 | 2.07 | 1.00 | 5.50 | quote | 0.04 | 0.00 | 293.00 | 0.00 | 0.04 | 317.00 |
| quote | 0.95 | -0.15 | 37.00 | 0.29 | 1.25 | 31.00 | 6.00 | quote | 0.07 | -0.06 | 105.00 | 0.08 | 0.11 | 5,321 |
| quote | 0.55 | -0.13 | 25.00 | 0.52 | 0.61 | 84.00 | 6.50 | quote | 0.22 | -0.06 | 873.00 | 0.21 | 0.24 | 676.00 |
| 6.96 | Current price as of 7/02/2020 04:00:00 PM | |||||||||||||
| quote | 0.28 | -0.14 | 1,024 | 0.26 | 0.30 | 283.00 | 7.00 | quote | 0.48 | -0.06 | 796.00 | 0.44 | 0.50 | 893.00 |
| quote | 0.15 | -0.10 | 916.00 | 0.12 | 0.15 | 1,359 | 7.50 | quote | 0.85 | -0.06 | 203.00 | 0.80 | 0.88 | 816.00 |
| quote | 0.09 | -0.06 | 2,177 | 0.08 | 0.10 | 2,407 | 8.00 | quote | 1.28 | 0.00 | 91.00 | 1.19 | 1.38 | 164.00 |
| quote | 0.05 | -0.03 | 341.00 | 0.04 | 0.07 | 1,892 | 8.50 | quote | 1.65 | 0.03 | 32.00 | 1.56 | 1.79 | 203.00 |
| quote | 0.04 | -0.02 | 1,639 | 0.02 | 0.06 | 2,262 | 9.00 | quote | 2.11 | 0.02 | 6.00 | 2.11 | 2.47 | 38.00 |
| quote | 0.03 | -0.01 | 31.00 | 0.01 | 0.05 | 526.00 | 9.50 | quote | 2.60 | -0.02 | 20.00 | 2.31 | 2.89 | 38.00 |
| quote | 0.02 | -0.01 | 179.00 | 0.00 | 0.03 | 1,623 | 10.00 | quote | 3.03 | -0.07 | 12.00 | 2.82 | 3.30 | 76.00 |
| quote | 0.02 | -0.01 | 40.00 | 0.01 | 0.02 | 447.00 | 10.50 | quote | 3.14 | 0.17 | 1.00 | 3.55 | 3.90 | 22.00 |
| quote | 0.02 | 0.01 | 9.00 | 0.00 | 0.03 | 1,458 | 11.00 | quote | 4.06 | 0.56 | 13.00 | 4.05 | 4.30 | 20.00 |
| quote | 0.02 | -0.03 | 2.00 | 0.00 | 0.05 | 131.00 | 11.50 | quote | 3.85 | 0.00 | 0.00 | 4.45 | 4.95 | 1.00 |
| quote | 0.05 | -0.02 | 5.00 | 0.00 | 0.02 | 209.00 | 12.00 | quote | 3.65 | 0.00 | 0.00 | 5.05 | 5.30 | 30.00 |
| quote | 0.03 | -0.06 | 14.00 | 0.00 | 0.05 | 16.00 | 12.50 | quote | 5.10 | 0.33 | 1.00 | 5.50 | 5.80 | 3.00 |
| quote | 0.07 | 0.00 | 0.00 | 0.01 | 0.12 | 16.00 | 13.00 | quote | 5.30 | 0.00 | 0.00 | 5.90 | 6.45 | 5.00 |
| quote | 0.04 | 0.00 | 107.00 | 0.00 | 0.11 | 86.00 | 13.50 | quote | 5.71 | 0.00 | 0.00 | 6.50 | 7.05 | 6.00 |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.05 | 24.00 | 14.00 | quote | 0.00 | 0.00 | 0.00 | 6.80 | 7.70 | |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.06 | 202.00 | 14.50 | quote | 7.50 | 0.00 | 4.00 | 7.20 | 8.20 | 4.00 |
| quote | 0.03 | 0.00 | 11.00 | 0.00 | 0.03 | 375.00 | 15.00 | quote | 8.13 | 0.00 | 20.00 | 8.00 | 8.40 | |
| quote | 0.04 | 0.00 | 2.00 | 0.00 | 1.95 | 1.00 | 15.50 | quote | 0.00 | 0.00 | 0.00 | 8.35 | 9.20 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 1.95 | 5.00 | 16.00 | quote | 0.00 | 0.00 | 0.00 | 8.65 | 9.80 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 1.92 | 1.00 | 16.50 | quote | 0.00 | 0.00 | 0.00 | 8.95 | 10.40 | |
| quote | 0.11 | 0.00 | 0.00 | 0.00 | 1.92 | 3.00 | 17.00 | quote | 10.07 | 1.22 | 15.00 | 9.75 | 10.70 | 1.00 |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.01 | 1.00 | 17.50 | quote | 0.00 | 0.00 | 0.00 | 10.20 | 11.20 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.11 | 1.00 | 20.00 | quote | 12.30 | 0.00 | 30.00 | 12.85 | 13.60 | 105.00 |
| CALLS | PUTS | |||||||||||||
| Expires July 17, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 10.15 | 0.00 | 0.00 | 5.75 | 6.30 | 1.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 3.00 | |
| quote | 6.25 | 0.00 | 0.00 | 4.45 | 5.20 | 2.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 4.95 | 0.00 | 0.00 | 3.55 | 4.15 | 8.00 | 3.00 | quote | 0.03 | 0.01 | 3.00 | 0.00 | 0.08 | 42.00 |
| quote | 0.00 | 0.00 | 0.00 | 2.90 | 3.70 | 3.50 | quote | 0.02 | 0.00 | 1.00 | 0.00 | 0.15 | 1.00 | |
| quote | 4.25 | 0.00 | 0.00 | 2.48 | 3.25 | 1.00 | 4.00 | quote | 0.02 | -0.01 | 2.00 | 0.00 | 0.05 | 38.00 |
| quote | 2.52 | -1.18 | 4.00 | 2.01 | 2.93 | 4.50 | quote | 0.05 | -0.01 | 4.00 | 0.01 | 0.21 | 5.00 | |
| quote | 2.40 | 0.10 | 2.00 | 1.53 | 2.47 | 6.00 | 5.00 | quote | 0.08 | -0.02 | 8.00 | 0.05 | 0.10 | 337.00 |
| quote | 1.57 | -0.22 | 4.00 | 1.11 | 2.10 | 3.00 | 5.50 | quote | 0.14 | -0.03 | 21.00 | 0.11 | 0.14 | 196.00 |
| quote | 1.12 | -0.01 | 29.00 | 0.87 | 1.17 | 247.00 | 6.00 | quote | 0.28 | -0.02 | 88.00 | 0.23 | 0.28 | 1,693 |
| quote | 0.74 | -0.13 | 23.00 | 0.62 | 0.73 | 16.00 | 6.50 | quote | 0.50 | -0.03 | 55.00 | 0.43 | 0.52 | 511.00 |
| 6.96 | Current price as of 7/02/2020 04:00:00 PM | |||||||||||||
| quote | 0.45 | -0.08 | 303.00 | 0.41 | 0.56 | 4,824 | 7.00 | quote | 0.78 | -0.04 | 138.00 | 0.71 | 0.85 | 10,551 |
| quote | 0.30 | -0.06 | 211.00 | 0.28 | 0.35 | 431.00 | 7.50 | quote | 1.13 | 0.01 | 52.00 | 1.06 | 1.18 | 413.00 |
| quote | 0.20 | -0.06 | 2,624 | 0.19 | 0.21 | 6,675 | 8.00 | quote | 1.57 | 0.04 | 18.00 | 1.46 | 1.57 | 1,041 |
| quote | 0.13 | -0.04 | 242.00 | 0.13 | 0.16 | 1,491 | 8.50 | quote | 1.96 | 0.05 | 12.00 | 1.88 | 2.07 | 107.00 |
| quote | 0.08 | -0.04 | 379.00 | 0.09 | 0.12 | 11,690 | 9.00 | quote | 2.40 | -0.02 | 42.00 | 2.28 | 2.63 | 822.00 |
| quote | 0.07 | -0.01 | 132.00 | 0.05 | 0.08 | 485.00 | 9.50 | quote | 2.85 | 0.05 | 5.00 | 2.42 | 3.05 | 10.00 |
| quote | 0.06 | -0.01 | 921.00 | 0.05 | 0.06 | 25,788 | 10.00 | quote | 3.40 | 0.12 | 4.00 | 2.81 | 3.45 | 765.00 |
| quote | 0.05 | -0.02 | 52.00 | 0.02 | 0.05 | 475.00 | 10.50 | quote | 3.90 | 1.10 | 1.00 | 3.40 | 4.15 | 2.00 |
| quote | 0.04 | -0.01 | 1,185 | 0.03 | 0.04 | 7,073 | 11.00 | quote | 4.37 | 0.12 | 7.00 | 4.20 | 4.55 | 1,734 |
| quote | 0.10 | -0.05 | 5.00 | 0.00 | 0.10 | 32.00 | 11.50 | quote | 3.31 | 0.00 | 0.00 | 4.50 | 5.00 | 2.00 |
| quote | 0.02 | -0.01 | 33.00 | 0.00 | 0.03 | 9,772 | 12.00 | quote | 5.20 | 0.05 | 1.00 | 5.15 | 5.45 | 7,919 |
| quote | 0.03 | -0.03 | 2.00 | 0.00 | 0.07 | 19.00 | 12.50 | quote | 5.75 | 0.54 | 1.00 | 5.45 | 6.10 | 3.00 |
| quote | 0.03 | 0.01 | 2.00 | 0.01 | 0.03 | 11,676 | 13.00 | quote | 6.20 | -0.03 | 2.00 | 5.90 | 6.55 | 123.00 |
| quote | 0.05 | -0.05 | 2.00 | 0.00 | 0.08 | 7.00 | 13.50 | quote | 6.20 | 0.35 | 11.00 | 6.45 | 7.10 | 18.00 |
| quote | 0.03 | 0.01 | 70.00 | 0.00 | 0.07 | 2,062 | 14.00 | quote | 7.25 | 0.55 | 2.00 | 7.10 | 7.50 | 25.00 |
| quote | 0.02 | -0.02 | 4.00 | 0.00 | 0.05 | 51.00 | 14.50 | quote | 7.75 | 0.20 | 1.00 | 7.65 | 8.00 | 37.00 |
| quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.01 | 6,136 | 15.00 | quote | 8.25 | 0.65 | 8.00 | 8.10 | 8.50 | 1,318 |
| quote | 0.17 | 0.15 | 1.00 | 0.00 | 0.02 | 603.00 | 16.00 | quote | 8.70 | 0.00 | 12.00 | 9.05 | 9.45 | 38.00 |
| quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.01 | 181.00 | 17.00 | quote | 10.18 | 0.06 | 5.00 | 10.15 | 10.50 | 85.00 |
| quote | 0.01 | -0.20 | 5.00 | 0.00 | 0.11 | 888.00 | 18.00 | quote | 11.25 | 1.47 | 1.00 | 11.10 | 11.50 | 24.00 |
| quote | 0.02 | -0.08 | 3.00 | 0.00 | 0.14 | 52.00 | 19.00 | quote | 12.25 | 0.50 | 1.00 | 12.00 | 12.50 | 68.00 |
| quote | 0.02 | 0.00 | 2.00 | 0.00 | 0.02 | 778.00 | 20.00 | quote | 13.23 | -0.02 | 13.00 | 13.05 | 13.60 | 530.00 |
| 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 | 5.55 | 6.50 | 1.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.25 | 5.65 | 1.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | ||
| quote | 8.01 | 0.00 | 0.00 | 4.70 | 5.30 | 1.00 | 2.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.25 | 4.65 | 2.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.80 | 4.15 | 3.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.36 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 3.25 | 3.75 | 3.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.40 | ||
| quote | 3.10 | 0.00 | 8.00 | 2.50 | 3.20 | 4.00 | quote | 0.00 | 0.00 | 0.00 | 0.02 | 0.24 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.05 | 2.94 | 4.50 | quote | 0.13 | 0.00 | 15.00 | 0.07 | 0.26 | 20.00 | |
| quote | 2.06 | -0.21 | 5.00 | 1.57 | 2.52 | 5.00 | 5.00 | quote | 0.20 | -0.01 | 11.00 | 0.14 | 0.27 | 47.00 |
| quote | 1.51 | -1.09 | 10.00 | 1.17 | 1.97 | 1.00 | 5.50 | quote | 0.32 | 0.02 | 1.00 | 0.21 | 0.32 | 195.00 |
| quote | 1.36 | -0.37 | 1.00 | 0.83 | 1.59 | 7.00 | 6.00 | quote | 0.45 | -0.04 | 2.00 | 0.41 | 0.66 | 31.00 |
| quote | 0.95 | -0.02 | 6.00 | 0.52 | 1.16 | 25.00 | 6.50 | quote | 0.72 | 0.02 | 4.00 | 0.46 | 1.01 | 113.00 |
| 6.96 | Current price as of 7/02/2020 04:00:00 PM | |||||||||||||
| quote | 0.57 | -0.16 | 5.00 | 0.42 | 0.61 | 170.00 | 7.00 | quote | 1.00 | 0.01 | 14.00 | 0.82 | 1.38 | 89.00 |
| quote | 0.45 | -0.20 | 4.00 | 0.30 | 0.44 | 99.00 | 7.50 | quote | 1.09 | 0.00 | 1.00 | 0.93 | 1.44 | 6.00 |
| quote | 0.32 | -0.05 | 125.00 | 0.24 | 0.33 | 359.00 | 8.00 | quote | 1.62 | -0.06 | 1.00 | 1.57 | 2.09 | 9.00 |
| quote | 0.23 | -0.07 | 13.00 | 0.13 | 0.39 | 167.00 | 8.50 | quote | 2.08 | -0.03 | 1.00 | 1.72 | 2.62 | 13.00 |
| quote | 0.14 | -0.08 | 2.00 | 0.09 | 0.16 | 482.00 | 9.00 | quote | 2.60 | 1.05 | 2.00 | 2.18 | 2.98 | 11.00 |
| quote | 0.18 | 0.00 | 1.00 | 0.08 | 0.14 | 645.00 | 9.50 | quote | 2.97 | 0.82 | 10.00 | 2.68 | 3.20 | 2.00 |
| quote | 0.11 | -0.02 | 55.00 | 0.08 | 0.10 | 873.00 | 10.00 | quote | 2.72 | 0.00 | 0.00 | 3.40 | 3.65 | 14.00 |
| quote | 0.10 | -0.04 | 1.00 | 0.05 | 0.09 | 945.00 | 10.50 | quote | 3.50 | 0.00 | 0.00 | 3.85 | 4.30 | 1.00 |
| quote | 0.07 | -0.03 | 209.00 | 0.04 | 0.07 | 751.00 | 11.00 | quote | 3.74 | 0.00 | 1.00 | 4.35 | 4.75 | 1.00 |
| quote | 0.06 | -0.01 | 115.00 | 0.03 | 0.07 | 147.00 | 11.50 | quote | 0.00 | 0.00 | 0.00 | 4.75 | 5.25 | |
| quote | 0.05 | 0.00 | 10.00 | 0.00 | 0.13 | 141.00 | 12.00 | quote | 0.00 | 0.00 | 0.00 | 5.15 | 5.85 | |
| quote | 0.19 | 0.00 | 0.00 | 0.00 | 0.12 | 106.00 | 12.50 | quote | 0.00 | 0.00 | 0.00 | 4.75 | 6.75 | |
| quote | 0.07 | -0.18 | 2.00 | 0.00 | 0.15 | 4.00 | 13.00 | quote | 6.36 | 1.41 | 2.00 | 6.35 | 6.70 | 2.00 |
| quote | 0.05 | 0.00 | 3.00 | 0.00 | 0.09 | 117.00 | 13.50 | quote | 0.00 | 0.00 | 0.00 | 6.85 | 7.50 | |
| quote | 0.21 | 0.00 | 0.00 | 0.00 | 0.42 | 35.00 | 14.00 | quote | 0.00 | 0.00 | 0.00 | 7.25 | 7.80 | |
| quote | 0.05 | -0.03 | 1.00 | 0.00 | 0.07 | 453.00 | 14.50 | quote | 7.65 | 0.00 | 6.00 | 7.80 | 8.15 | 6.00 |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.10 | 49.00 | 15.00 | quote | 6.85 | 0.00 | 0.00 | 8.20 | 8.70 | 2.00 |
| quote | 0.35 | 0.00 | 0.00 | 0.01 | 0.45 | 2.00 | 15.50 | quote | 8.10 | 0.00 | 0.00 | 7.70 | 10.75 | 5.00 |
| quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.95 | 24.00 | 16.00 | quote | 7.90 | 0.00 | 0.00 | 9.30 | 9.75 | 2.00 |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.95 | 4.00 | 16.50 | quote | 8.15 | 0.00 | 0.00 | 9.85 | 10.15 | 52.00 |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.95 | 5.00 | 17.00 | quote | 9.57 | 0.00 | 0.00 | 10.00 | 10.75 | 131.00 |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.98 | 70.00 | 20.00 | quote | 13.09 | 0.00 | 5.00 | 13.00 | 13.65 | 5.00 |
| CALLS | PUTS | |||||||||||||
| Expires July 31, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 5.70 | 6.25 | 1.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.15 | 5.70 | 1.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | ||
| quote | 5.20 | 0.00 | 1.00 | 4.60 | 5.30 | 1.00 | 2.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.15 | 4.70 | 2.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.45 | 4.45 | 3.00 | quote | 0.06 | -0.05 | 5.00 | 0.00 | 0.11 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 2.98 | 4.05 | 3.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.46 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.47 | 3.30 | 4.00 | quote | 0.14 | -0.02 | 1.00 | 0.09 | 0.19 | 39.00 | |
| quote | 0.00 | 0.00 | 0.00 | 2.06 | 2.79 | 4.50 | quote | 0.23 | 0.00 | 5.00 | 0.16 | 0.35 | 205.00 | |
| quote | 3.35 | 0.00 | 0.00 | 1.57 | 2.58 | 1.00 | 5.00 | quote | 0.31 | 0.01 | 20.00 | 0.25 | 0.35 | 123.00 |
| quote | 1.80 | 0.00 | 2.00 | 1.06 | 2.14 | 1.00 | 5.50 | quote | 0.49 | 0.06 | 15.00 | 0.32 | 0.54 | 28.00 |
| quote | 1.37 | 0.02 | 15.00 | 1.01 | 2.49 | 67.00 | 6.00 | quote | 0.64 | -0.03 | 12.00 | 0.50 | 0.68 | 5,119 |
| quote | 0.87 | -0.13 | 34.00 | 0.86 | 0.90 | 9.00 | 6.50 | quote | 0.88 | -0.11 | 14.00 | 0.59 | 1.14 | 25.00 |
| 6.96 | Current price as of 7/02/2020 04:00:00 PM | |||||||||||||
| quote | 0.65 | -0.09 | 61.00 | 0.55 | 0.93 | 87.00 | 7.00 | quote | 1.14 | -0.05 | 10.00 | 1.00 | 1.30 | 132.00 |
| quote | 0.50 | -0.12 | 4.00 | 0.41 | 0.59 | 109.00 | 7.50 | quote | 1.54 | 0.05 | 1.00 | 1.27 | 1.83 | 25.00 |
| quote | 0.38 | -0.06 | 64.00 | 0.35 | 0.42 | 237.00 | 8.00 | quote | 2.00 | -0.01 | 1.00 | 1.63 | 2.31 | 91.00 |
| quote | 0.27 | -0.11 | 2.00 | 0.23 | 0.29 | 791.00 | 8.50 | quote | 2.46 | 0.34 | 1.00 | 2.00 | 2.90 | 4.00 |
| quote | 0.23 | -0.03 | 43.00 | 0.17 | 0.22 | 274.00 | 9.00 | quote | 2.24 | 0.00 | 0.00 | 2.34 | 3.15 | 86.00 |
| quote | 0.18 | -0.28 | 12.00 | 0.07 | 0.31 | 141.00 | 9.50 | quote | 2.80 | 0.00 | 2.00 | 2.72 | 3.55 | 2.00 |
| quote | 0.14 | -0.02 | 35.00 | 0.10 | 0.16 | 865.00 | 10.00 | quote | 3.61 | 0.64 | 1.00 | 3.40 | 3.95 | 49.00 |
| quote | 0.68 | 0.00 | 0.00 | 0.06 | 0.23 | 2.00 | 10.50 | quote | 0.00 | 0.00 | 0.00 | 2.56 | 6.05 | |
| quote | 0.10 | -0.04 | 1.00 | 0.08 | 0.12 | 81.00 | 11.00 | quote | 0.00 | 0.00 | 0.00 | 4.55 | 5.05 | |
| quote | 0.09 | -0.11 | 5.00 | 0.04 | 0.24 | 111.00 | 11.50 | quote | 4.24 | 0.00 | 0.00 | 4.85 | 5.60 | 5.00 |
| quote | 0.35 | 0.00 | 0.00 | 0.06 | 0.18 | 102.00 | 12.00 | quote | 0.00 | 0.00 | 0.00 | 5.45 | 5.90 | |
| quote | 0.12 | -0.03 | 1.00 | 0.02 | 0.13 | 6.00 | 12.50 | quote | 0.00 | 0.00 | 0.00 | 4.50 | 8.10 | |
| quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.15 | 9.00 | 13.00 | quote | 0.00 | 0.00 | 0.00 | 6.45 | 7.10 | |
| quote | 0.09 | -0.03 | 62.00 | 0.00 | 0.50 | 54.00 | 13.50 | quote | 0.00 | 0.00 | 0.00 | 6.85 | 7.55 | |
| quote | 0.05 | -0.11 | 5.00 | 0.00 | 0.46 | 73.00 | 14.00 | quote | 7.40 | 0.52 | 15.00 | 7.50 | 7.85 | 20.00 |
| quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.57 | 35.00 | 14.50 | quote | 7.75 | 0.00 | 1.00 | 7.90 | 8.45 | 1.00 |
| quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.20 | 79.00 | 15.00 | quote | 0.00 | 0.00 | 0.00 | 8.10 | 8.95 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.52 | 15.50 | quote | 0.00 | 0.00 | 0.00 | 8.65 | 9.50 | ||
| quote | 0.13 | 0.00 | 0.00 | 0.00 | 1.00 | 3.00 | 16.00 | quote | 0.00 | 0.00 | 0.00 | 9.35 | 9.85 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 1.00 | 1.00 | 16.50 | quote | 0.00 | 0.00 | 0.00 | 9.75 | 10.60 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | 17.00 | quote | 0.00 | 0.00 | 0.00 | 10.15 | 11.00 | ||
Show All |
