Bulletin
Investor Alert

Financial Select Sector SPDR ETF

PSE: XLF

GO

After Hours

Sep 25, 2020

XLF

$

23.43

Change

-0.06 -0.26%

Volume

YTD return

n/a

5 yr avg return

n/a

Total net assets

n/a

52 week low

52 week high

$17.49

$31.38

OPTION CHAIN FOR FINANCIAL SELECT SECTOR SPDR ETF

In-the-money

September, 2020 Options

Hide
CALLS PUTS
Expires September 30, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 10.55 0.00 0.00 10.35 10.60 13.00 quote 0.07 0.00 0.00 0.00 0.02 133.00
quote 7.70 0.00 0.00 9.30 9.60 1.00 14.00 quote 0.03 0.00 0.00 0.00 0.06 77.00
quote 7.40 0.00 0.00 8.35 8.60 10.00 15.00 quote 0.02 0.00 0.00 0.00 0.03 196.00
quote 8.50 0.00 0.00 7.35 7.60 11.00 16.00 quote 0.01 0.00 0.00 0.00 0.02 605.00
quote 7.98 0.00 0.00 6.35 6.60 5.00 17.00 quote 0.04 0.00 0.00 0.00 0.03 2,002
quote 6.77 0.00 0.00 5.35 5.60 10.00 18.00 quote 0.03 0.00 0.00 0.00 0.01 296.00
quote 4.90 0.00 0.00 4.35 4.60 1.00 19.00 quote 0.01 0.00 0.00 0.00 0.03 20,804
quote 3.40 0.00 0.00 3.35 3.60 214.00 20.00 quote 0.01 0.00 5.00 0.00 0.03 4,517
quote 2.22 0.00 53.00 2.38 2.59 10.00 21.00 quote 0.02 0.00 1.00 0.00 0.02 51,499
quote 1.29 0.00 56.00 1.39 1.56 18.00 22.00 quote 0.02 0.00 252.00 0.00 0.03 21,846
quote 0.58 0.00 84.00 0.54 0.62 228.00 23.00 quote 0.13 0.00 1,393 0.10 0.13 8,341
23.49 Current price as of 9/25/2020 04:00:00 PM
quote 0.11 0.00 3,141 0.09 0.11 7,796 24.00 quote 0.61 0.00 389.00 0.59 0.66 11,280
quote 0.02 0.00 157.00 0.00 0.02 5,204 25.00 quote 1.60 0.00 23.00 1.42 1.61 2,192
quote 0.02 0.00 0.00 0.00 0.01 4,313 26.00 quote 2.51 0.00 1.00 2.34 2.62 180.00
quote 0.01 0.00 0.00 0.00 0.01 107,415 27.00 quote 3.60 0.00 1.00 3.40 3.65 279.00
quote 0.01 0.00 5.00 0.00 0.01 3,940 28.00 quote 3.31 0.00 0.00 4.40 4.65 1,338
quote 0.03 0.00 0.00 0.00 0.01 3,615 29.00 quote 4.44 0.00 0.00 5.40 5.65 3,179
quote 0.02 0.00 0.00 0.00 0.01 15,266 30.00 quote 6.35 0.00 0.00 6.40 6.65 514.00
quote 0.03 0.00 0.00 0.00 0.02 6,374 31.00 quote 5.91 0.00 0.00 7.40 7.65 80.00
quote 0.03 0.00 0.00 0.00 0.01 575.00 32.00 quote 7.08 0.00 0.00 8.40 8.65 57.00
quote 0.04 0.00 0.00 0.00 0.01 662.00 33.00 quote 9.55 0.00 0.00 9.40 9.65 1.00
quote 0.04 0.00 0.00 0.00 0.01 282.00 34.00 quote 10.35 0.00 0.00 10.40 10.65 24.00
quote 0.04 0.00 0.00 0.00 0.01 128.00 35.00 quote 10.95 0.00 0.00 11.40 11.65 2.00
quote 0.03 0.00 0.00 0.00 0.01 40,720 36.00 quote 12.00 0.00 0.00 12.40 12.65 1.00
quote 0.01 0.00 0.00 0.00 0.02 20,494 37.00 quote 13.15 0.00 0.00 13.40 13.65
quote 0.04 0.00 0.00 0.00 0.03 60,006 38.00 quote 11.50 0.00 0.00 14.40 14.65 10.00
quote 0.00 0.00 0.00 0.00 0.03 39.00 quote 0.00 0.00 0.00 15.40 15.65
quote 0.01 0.00 0.00 0.00 0.08 1.00 40.00 quote 0.00 0.00 0.00 16.40 16.65
quote 0.00 0.00 0.00 0.00 0.08 41.00 quote 0.00 0.00 0.00 17.40 17.65
quote 0.00 0.00 0.00 0.00 0.08 42.00 quote 20.00 0.00 0.00 18.40 18.65 2.00

October, 2020 Options

Hide
CALLS PUTS
Expires October 2, 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 5.30 5.60 18.00 quote 0.00 0.00 0.00 0.00 0.04
quote 4.95 0.00 1.00 4.80 5.10 18.50 quote 0.00 0.00 0.00 0.00 0.05
quote 4.12 0.00 5.00 4.25 4.55 3.00 19.00 quote 0.01 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 3.75 4.10 19.50 quote 0.02 0.00 0.00 0.00 0.04 1.00
quote 3.26 0.00 10.00 3.40 3.55 3.00 20.00 quote 0.02 0.00 169.00 0.00 0.02 1,359
quote 2.96 0.00 2.00 2.93 3.05 20.50 quote 0.02 0.00 0.00 0.01 0.04 38.00
quote 4.15 0.00 0.00 2.23 2.66 21.00 quote 0.02 0.00 27.00 0.01 0.03 285.00
quote 0.00 0.00 0.00 1.74 2.13 21.50 quote 0.03 0.00 2.00 0.02 0.04 316.00
quote 1.34 0.00 2.00 1.24 1.77 313.00 22.00 quote 0.04 0.00 286.00 0.03 0.05 521.00
quote 1.11 0.00 26.00 1.04 1.10 146.00 22.50 quote 0.09 0.00 101.00 0.07 0.11 629.00
quote 0.68 0.00 84.00 0.64 0.69 410.00 23.00 quote 0.18 0.00 183.00 0.17 0.19 2,776
23.49 Current price as of 9/25/2020 04:00:00 PM
quote 0.35 0.00 881.00 0.33 0.36 508.00 23.50 quote 0.38 0.00 156.00 0.35 0.38 2,467
quote 0.16 0.00 651.00 0.14 0.17 1,374 24.00 quote 0.68 0.00 144.00 0.65 0.70 657.00
quote 0.06 0.00 185.00 0.04 0.06 385.00 24.50 quote 1.31 0.00 3.00 1.04 1.11 921.00
quote 0.01 0.00 201.00 0.02 0.03 839.00 25.00 quote 1.79 0.00 2.00 1.47 1.58 641.00
quote 0.01 0.00 9.00 0.00 0.01 2,706 25.50 quote 2.23 0.00 0.00 1.82 2.16 252.00
quote 0.01 0.00 11.00 0.00 0.02 753.00 26.00 quote 2.44 0.00 21.00 2.41 2.61 118.00
quote 0.02 0.00 0.00 0.00 0.01 1,123 26.50 quote 2.78 0.00 0.00 2.83 3.20 4.00
quote 0.01 0.00 0.00 0.00 0.02 1,158 27.00 quote 3.39 0.00 0.00 3.35 3.65 5.00
quote 0.03 0.00 0.00 0.00 0.03 25.00 27.50 quote 0.00 0.00 0.00 3.85 4.20
quote 0.05 0.00 0.00 0.00 0.01 145.00 28.00 quote 0.00 0.00 0.00 4.35 4.65
quote 0.01 0.00 0.00 0.00 0.03 11.00 28.50 quote 0.00 0.00 0.00 4.90 5.15
quote 0.02 0.00 0.00 0.00 0.01 3.00 29.00 quote 0.00 0.00 0.00 5.40 5.65
quote 0.00 0.00 0.00 0.00 0.04 29.50 quote 0.00 0.00 0.00 5.90 6.15
quote 0.01 0.00 0.00 0.00 0.03 1.00 30.00 quote 0.00 0.00 0.00 6.40 6.65
quote 0.00 0.00 0.00 0.00 0.04 30.50 quote 0.00 0.00 0.00 6.90 7.15
quote 0.00 0.00 0.00 0.00 0.03 31.00 quote 0.00 0.00 0.00 7.40 7.65
quote 0.00 0.00 0.00 0.00 0.05 31.50 quote 0.00 0.00 0.00 7.90 8.15
quote 0.00 0.00 0.00 0.00 0.03 32.00 quote 8.70 0.00 0.00 8.40 8.65 3.00
CALLS PUTS
Expires October 16, 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 12.35 12.70 11.00 quote 0.03 0.00 0.00 0.00 0.02 755.00
quote 0.00 0.00 0.00 11.35 11.70 12.00 quote 0.02 0.00 0.00 0.00 0.02 488.00
quote 0.00 0.00 0.00 10.35 10.70 13.00 quote 0.01 0.00 0.00 0.00 0.02 536.00
quote 0.00 0.00 0.00 9.35 9.70 14.00 quote 0.02 0.00 0.00 0.00 0.03 236.00
quote 10.06 0.00 0.00 8.35 8.70 1.00 15.00 quote 0.03 0.00 0.00 0.00 0.02 506.00
quote 8.65 0.00 0.00 7.35 7.70 45.00 16.00 quote 0.01 0.00 2.00 0.00 0.03 1,485
quote 6.55 0.00 37.00 6.35 6.70 20.00 17.00 quote 0.02 0.00 0.00 0.00 0.04 2,197
quote 5.80 0.00 0.00 5.40 5.75 47.00 18.00 quote 0.02 0.00 60.00 0.00 0.03 23,388
quote 5.89 0.00 0.00 4.35 4.75 12.00 19.00 quote 0.03 0.00 23.00 0.01 0.03 3,704
quote 0.00 0.00 0.00 3.75 4.30 19.50 quote 0.05 0.00 0.00 0.02 0.05 33.00
quote 3.20 0.00 2.00 3.45 3.75 62.00 20.00 quote 0.05 0.00 204.00 0.05 0.07 21,015
quote 0.00 0.00 0.00 2.85 3.35 20.50 quote 0.10 0.00 0.00 0.05 0.09 29.00
quote 2.35 0.00 1.00 2.30 2.88 10.00 21.00 quote 0.10 0.00 902.00 0.09 0.12 19,255
quote 1.87 0.00 1.00 2.06 2.31 21.50 quote 0.18 0.00 2.00 0.13 0.16 28.00
quote 1.73 0.00 68.00 1.63 1.75 2,779 22.00 quote 0.21 0.00 224.00 0.20 0.25 26,200
quote 1.14 0.00 3.00 1.24 1.43 47.00 22.50 quote 0.30 0.00 42.00 0.30 0.34 3,030
quote 0.94 0.00 66.00 0.90 0.99 5,779 23.00 quote 0.46 0.00 269.00 0.43 0.50 91,068
23.49 Current price as of 9/25/2020 04:00:00 PM
quote 0.66 0.00 150.00 0.59 0.69 184.00 23.50 quote 0.66 0.00 72.00 0.62 0.70 1,367
quote 0.42 0.00 558.00 0.41 0.43 30,935 24.00 quote 0.92 0.00 424.00 0.89 0.97 55,993
quote 0.27 0.00 337.00 0.22 0.25 2,482 24.50 quote 1.30 0.00 9.00 1.21 1.33 15.00
quote 0.13 0.00 202.00 0.12 0.16 73,506 25.00 quote 1.64 0.00 136.00 1.58 1.71 5,976
quote 0.07 0.00 21.00 0.06 0.08 1,269 25.50 quote 2.13 0.00 0.00 1.96 2.37 3.00
quote 0.05 0.00 80.00 0.04 0.05 48,389 26.00 quote 2.67 0.00 636.00 2.50 2.64 2,334
quote 0.03 0.00 0.00 0.01 0.06 39.00 26.50 quote 0.00 0.00 0.00 2.92 3.25
quote 0.01 0.00 46.00 0.00 0.02 46,777 27.00 quote 3.85 0.00 0.00 3.35 3.75 544.00
quote 0.03 0.00 0.00 0.00 0.04 11.00 27.50 quote 0.00 0.00 0.00 3.90 4.20
quote 0.03 0.00 54.00 0.01 0.02 24,570 28.00 quote 4.70 0.00 12.00 4.45 4.60 814.00
quote 0.00 0.00 0.00 0.00 0.03 28.50 quote 0.00 0.00 0.00 4.85 5.20
quote 0.02 0.00 0.00 0.00 0.03 17,987 29.00 quote 4.50 0.00 0.00 5.40 5.70 577.00
quote 0.00 0.00 0.00 0.00 0.04 29.50 quote 0.00 0.00 0.00 5.90 6.20
quote 0.02 0.00 0.00 0.00 0.01 21,349 30.00 quote 6.65 0.00 0.00 6.35 6.70 568.00
quote 0.00 0.00 0.00 0.00 0.04 30.50 quote 0.00 0.00 0.00 6.85 7.20
quote 0.02 0.00 1.00 0.00 0.02 2,789 31.00 quote 7.45 0.00 0.00 7.35 7.70 50.00
quote 0.01 0.00 0.00 0.00 0.02 1,227 32.00 quote 7.85 0.00 0.00 8.40 8.65 29.00
quote 0.01 0.00 0.00 0.00 0.02 836.00 33.00 quote 9.75 0.00 0.00 9.40 9.65 38.00
quote 0.03 0.00 0.00 0.00 0.03 200.00 34.00 quote 0.00 0.00 0.00 10.40 10.65
quote 0.03 0.00 0.00 0.00 0.02 120.00 35.00 quote 11.25 0.00 0.00 11.40 11.65
quote 0.02 0.00 0.00 0.00 0.04 2.00 36.00 quote 11.15 0.00 0.00 12.40 12.65 3.00
quote 0.00 0.00 0.00 0.00 0.02 37.00 quote 0.00 0.00 0.00 13.40 13.65
CALLS PUTS
Expires October 30, 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 5.20 5.85 18.00 quote 0.06 0.00 0.00 0.02 0.16 1.00
quote 0.00 0.00 0.00 4.90 5.35 18.50 quote 0.10 0.00 0.00 0.04 0.12 1.00
quote 0.00 0.00 0.00 4.25 4.75 19.00 quote 0.00 0.00 0.00 0.05 0.09
quote 0.00 0.00 0.00 3.75 4.40 19.50 quote 0.11 0.00 0.00 0.07 0.11 11.00
quote 0.00 0.00 0.00 3.40 3.95 20.00 quote 0.16 0.00 0.00 0.10 0.14 177.00
quote 0.00 0.00 0.00 3.05 3.25 20.50 quote 0.21 0.00 0.00 0.14 0.17 37.00
quote 0.00 0.00 0.00 2.61 2.84 21.00 quote 0.24 0.00 53.00 0.19 0.23 119.00
quote 0.00 0.00 0.00 2.05 2.34 21.50 quote 0.35 0.00 0.00 0.26 0.30 27.00
quote 1.85 0.00 1.00 1.83 1.90 402.00 22.00 quote 0.38 0.00 45.00 0.36 0.39 62.00
quote 2.49 0.00 0.00 1.42 1.57 1.00 22.50 quote 0.59 0.00 2.00 0.47 0.52 208.00
quote 0.95 0.00 2.00 1.13 1.18 52.00 23.00 quote 0.71 0.00 9.00 0.64 0.68 356.00
23.49 Current price as of 9/25/2020 04:00:00 PM
quote 0.83 0.00 21.00 0.84 0.87 134.00 23.50 quote 0.85 0.00 49.00 0.83 0.89 90.00
quote 0.60 0.00 113.00 0.58 0.62 158.00 24.00 quote 1.14 0.00 8.00 1.09 1.14 210.00
quote 0.38 0.00 167.00 0.39 0.43 275.00 24.50 quote 1.57 0.00 0.00 1.40 1.47 524.00
quote 0.25 0.00 3.00 0.24 0.29 462.00 25.00 quote 1.54 0.00 0.00 1.73 1.86 172.00
quote 0.14 0.00 11.00 0.15 0.19 111.00 25.50 quote 1.48 0.00 0.00 2.12 2.24 17.00
quote 0.09 0.00 1.00 0.09 0.12 2,190 26.00 quote 2.84 0.00 1.00 2.53 2.80 66.00
quote 0.06 0.00 5.00 0.05 0.08 132.00 26.50 quote 0.00 0.00 0.00 2.94 3.35
quote 0.05 0.00 0.00 0.02 0.06 98.00 27.00 quote 0.00 0.00 0.00 3.35 3.80
quote 0.09 0.00 0.00 0.00 0.13 2.00 27.50 quote 0.00 0.00 0.00 3.90 4.30
quote 0.03 0.00 0.00 0.00 0.11 55.00 28.00 quote 4.35 0.00 0.00 4.35 4.75 7.00
quote 0.00 0.00 0.00 0.00 0.10 28.50 quote 0.00 0.00 0.00 4.85 5.25
quote 0.00 0.00 0.00 0.00 0.09 29.00 quote 0.00 0.00 0.00 5.35 5.70
quote 0.00 0.00 0.00 0.00 0.09 29.50 quote 0.00 0.00 0.00 5.85 6.20
quote 0.00 0.00 0.00 0.00 0.09 30.00 quote 0.00 0.00 0.00 6.35 6.70
quote 0.00 0.00 0.00 0.00 0.09 30.50 quote 0.00 0.00 0.00 6.85 7.20
quote 0.00 0.00 0.00 0.00 0.09 31.00 quote 0.00 0.00 0.00 7.35 7.70
quote 0.00 0.00 0.00 0.00 0.09 31.50 quote 0.00 0.00 0.00 7.85 8.20
quote 0.00 0.00 0.00 0.00 0.08 32.00 quote 0.00 0.00 0.00 8.40 8.65

November, 2020 Options

Hide
CALLS PUTS
Expires November 20, 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 12.40 12.75 11.00 quote 0.03 0.00 0.00 0.00 0.03 789.00
quote 0.00 0.00 0.00 11.35 11.80 12.00 quote 0.05 0.00 0.00 0.00 0.04 1,477
quote 11.40 0.00 0.00 10.35 10.80 13.00 quote 0.01 0.00 0.00 0.00 0.05 325.00
quote 9.30 0.00 3.00 9.15 9.75 38.00 14.00 quote 0.03 0.00 0.00 0.01 0.10 1,735
quote 8.58 0.00 0.00 8.15 8.90 8.00 15.00 quote 0.05 0.00 6.00 0.02 0.07 3,126
quote 8.80 0.00 0.00 7.20 7.90 7.00 16.00 quote 0.04 0.00 45.00 0.04 0.07 474.00
quote 6.41 0.00 0.00 6.35 6.95 4.00 17.00 quote 0.08 0.00 0.00 0.06 0.13 911.00
quote 6.80 0.00 0.00 5.40 6.00 2.00 18.00 quote 0.14 0.00 60.00 0.11 0.15 1,621
quote 4.35 0.00 1.00 4.60 4.90 26.00 19.00 quote 0.17 0.00 26.00 0.17 0.22 12,690
quote 4.13 0.00 0.00 3.65 3.85 87.00 20.00 quote 0.27 0.00 117.00 0.27 0.33 17,322
quote 2.84 0.00 1.00 2.88 3.10 116.00 21.00 quote 0.43 0.00 107.00 0.41 0.47 23,018
quote 2.19 0.00 67.00 2.11 2.21 8,243 22.00 quote 0.68 0.00 31.00 0.64 0.68 12,287
quote 1.51 0.00 130.00 1.45 1.54 2,583 23.00 quote 1.04 0.00 237.00 0.99 1.05 47,860
23.49 Current price as of 9/25/2020 04:00:00 PM
quote 0.96 0.00 1,073 0.96 0.97 18,964 24.00 quote 1.48 0.00 270.00 1.44 1.51 25,567
quote 0.54 0.00 116.00 0.53 0.58 5,271 25.00 quote 2.05 0.00 17.00 2.04 2.11 1,752
quote 0.29 0.00 4,110 0.28 0.31 30,904 26.00 quote 2.96 0.00 18.00 2.76 2.88 266.00
quote 0.15 0.00 40.00 0.13 0.17 14,905 27.00 quote 3.95 0.00 0.00 3.55 3.80 390.00
quote 0.07 0.00 104.00 0.06 0.09 31,121 28.00 quote 4.83 0.00 1.00 4.35 4.80 128.00
quote 0.04 0.00 55.00 0.03 0.04 18,644 29.00 quote 5.13 0.00 0.00 5.45 5.80 119.00
quote 0.03 0.00 69.00 0.01 0.05 6,423 30.00 quote 6.32 0.00 0.00 6.30 6.75 66.00
quote 0.02 0.00 0.00 0.00 0.03 3,938 31.00 quote 6.09 0.00 0.00 7.40 7.70 48.00
quote 0.03 0.00 0.00 0.00 0.05 1,826 32.00 quote 8.10 0.00 0.00 8.40 8.70 13.00
quote 0.02 0.00 0.00 0.00 0.04 455.00 33.00 quote 0.00 0.00 0.00 9.40 9.70
quote 0.00 0.00 0.00 0.00 0.05 34.00 quote 0.00 0.00 0.00 10.40 10.70
quote 0.02 0.00 0.00 0.00 0.04 1,293 35.00 quote 11.20 0.00 0.00 11.40 11.65 1.00
quote 0.00 0.00 0.00 0.00 0.10 36.00 quote 0.00 0.00 0.00 12.40 12.65
quote 0.00 0.00 0.00 0.00 0.04 37.00 quote 0.00 0.00 0.00 13.40 13.65

December, 2020 Options

Hide
CALLS PUTS
Expires December 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 18.70 0.00 0.00 18.35 18.70 1.00 5.00 quote 0.03 0.00 0.00 0.00 0.03 3,627
quote 12.00 0.00 0.00 13.35 13.80 1.00 10.00 quote 0.03 0.00 0.00 0.00 0.03 1,205
quote 12.65 0.00 0.00 12.15 12.85 5.00 11.00 quote 0.04 0.00 0.00 0.00 0.04 564.00
quote 11.95 0.00 0.00 11.35 11.85 2.00 12.00 quote 0.04 0.00 0.00 0.00 0.05 150.00
quote 10.95 0.00 0.00 10.15 10.75 37.00 13.00 quote 0.04 0.00 1.00 0.02 0.07 4,210
quote 0.00 0.00 0.00 9.15 9.95 14.00 quote 0.05 0.00 0.00 0.04 0.06 874.00
quote 9.65 0.00 0.00 8.15 9.00 97.00 15.00 quote 0.08 0.00 5.00 0.06 0.10 928.00
quote 9.00 0.00 0.00 7.30 8.05 25.00 16.00 quote 0.11 0.00 0.00 0.09 0.15 1,223
quote 7.63 0.00 0.00 6.40 6.90 79.00 17.00 quote 0.17 0.00 50.00 0.13 0.17 36,516
quote 5.55 0.00 1.00 5.50 6.00 361.00 18.00 quote 0.26 0.00 0.00 0.20 0.25 33,865
quote 6.48 0.00 0.00 4.70 4.90 10,158 19.00 quote 0.32 0.00 1.00 0.29 0.34 17,528
quote 3.65 0.00 2.00 3.85 4.00 991.00 20.00 quote 0.42 0.00 1,516 0.42 0.47 28,953
quote 2.96 0.00 44.00 3.05 3.20 437.00 21.00 quote 0.64 0.00 12.00 0.60 0.66 49,952
quote 2.29 0.00 5.00 2.33 2.43 850.00 22.00 quote 0.87 0.00 123.00 0.86 0.91 51,102
quote 1.59 0.00 49.00 1.68 1.77 7,737 23.00 quote 1.22 0.00 114.00 1.20 1.26 30,181
23.49 Current price as of 9/25/2020 04:00:00 PM
quote 1.17 0.00 71.00 1.15 1.22 18,505 24.00 quote 1.65 0.00 126.00 1.66 1.73 10,626
quote 0.77 0.00 108.00 0.73 0.80 22,939 25.00 quote 2.34 0.00 0.00 2.24 2.32 13,133
quote 0.47 0.00 2,227 0.44 0.50 43,207 26.00 quote 3.15 0.00 11.00 2.93 3.05 52,763
quote 0.27 0.00 134.00 0.24 0.29 76,288 27.00 quote 3.57 0.00 0.00 3.70 3.85 31,299
quote 0.16 0.00 109.00 0.14 0.17 64,450 28.00 quote 4.40 0.00 0.00 4.55 4.85 11,227
quote 0.07 0.00 63.00 0.07 0.10 17,259 29.00 quote 4.42 0.00 0.00 5.40 5.80 3,174
quote 0.05 0.00 17.00 0.04 0.05 17,746 30.00 quote 6.76 0.00 0.00 6.45 6.80 9,858
quote 0.04 0.00 0.00 0.02 0.06 5,543 31.00 quote 6.37 0.00 0.00 7.30 7.80 1,525
quote 0.04 0.00 0.00 0.01 0.04 12,811 32.00 quote 13.10 0.00 0.00 8.35 8.75 207.00
quote 0.05 0.00 0.00 0.00 0.04 21,380 33.00 quote 9.32 0.00 0.00 9.40 9.70 48.00
quote 0.03 0.00 0.00 0.00 0.04 1,521 34.00 quote 12.15 0.00 0.00 10.40 10.70 156.00
quote 0.02 0.00 0.00 0.00 0.05 910.00 35.00 quote 13.05 0.00 0.00 11.40 11.70 101.00
quote 0.05 0.00 0.00 0.00 0.04 70.00 36.00 quote 14.05 0.00 0.00 12.40 12.65 14.00
quote 0.01 0.00 0.00 0.00 0.04 159.00 37.00 quote 14.95 0.00 0.00 13.40 13.65 17.00
quote 0.03 0.00 0.00 0.00 0.04 24.00 38.00 quote 16.40 0.00 0.00 14.40 14.65 5.00
quote 0.03 0.00 0.00 0.00 0.04 129.00 39.00 quote 16.25 0.00 0.00 15.40 15.65 1.00
quote 0.01 0.00 0.00 0.00 0.05 1.00 40.00 quote 0.00 0.00 0.00 16.40 16.65
quote 0.01 0.00 0.00 0.00 0.09 31.00 41.00 quote 19.05 0.00 0.00 17.40 17.65 1.00
quote 0.00 0.00 0.00 0.00 0.08 42.00 quote 17.25 0.00 0.00 18.40 18.65 10.00
quote 0.02 0.00 0.00 0.00 0.01 3.00 43.00 quote 21.20 0.00 0.00 19.40 19.65
quote 0.00 0.00 0.00 0.00 0.04 44.00 quote 21.40 0.00 0.00 20.40 20.65
quote 0.01 0.00 0.00 0.00 0.03 27.00 45.00 quote 20.05 0.00 0.00 21.40 21.65 1.00
CALLS PUTS
Expires December 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 11.10 0.00 0.00 10.15 10.90 11.00 13.00 quote 0.11 0.00 0.00 0.03 0.19 466.00
quote 11.24 0.00 0.00 9.15 9.95 1.00 14.00 quote 0.06 0.00 0.00 0.04 0.13 82.00
quote 10.03 0.00 0.00 8.15 9.00 5.00 15.00 quote 0.10 0.00 0.00 0.07 0.26 1,190
quote 8.65 0.00 0.00 7.20 8.05 6.00 16.00 quote 0.15 0.00 0.00 0.11 0.15 2,107
quote 7.41 0.00 0.00 6.25 7.10 1.00 17.00 quote 0.19 0.00 0.00 0.16 0.24 103.00
quote 7.06 0.00 0.00 5.35 6.00 56.00 18.00 quote 0.30 0.00 0.00 0.23 0.35 82.00
quote 4.85 0.00 0.00 4.75 4.90 17.00 19.00 quote 0.28 0.00 0.00 0.34 0.45 38.00
quote 3.70 0.00 0.00 3.85 4.10 78.00 20.00 quote 0.58 0.00 0.00 0.50 0.54 8,151
quote 2.90 0.00 0.00 3.05 3.30 59.00 21.00 quote 0.59 0.00 0.00 0.69 0.75 2,499
quote 2.52 0.00 0.00 2.36 2.53 2,767 22.00 quote 1.01 0.00 12.00 0.93 1.05 673.00
quote 1.63 0.00 2.00 1.72 1.80 2,400 23.00 quote 1.38 0.00 17.00 1.33 1.39 522.00
23.49 Current price as of 9/25/2020 04:00:00 PM
quote 1.10 0.00 6.00 1.19 1.26 339.00 24.00 quote 1.88 0.00 12.00 1.74 1.88 176.00
quote 0.80 0.00 22.00 0.76 0.86 1,468 25.00 quote 2.47 0.00 1.00 2.30 2.49 338.00
quote 0.51 0.00 26.00 0.47 0.53 2,069 26.00 quote 3.40 0.00 0.00 3.00 3.20 224.00
quote 0.28 0.00 25.00 0.26 0.32 2,928 27.00 quote 4.12 0.00 3.00 3.80 4.05 134.00
quote 0.18 0.00 0.00 0.13 0.18 49,400 28.00 quote 3.61 0.00 0.00 4.65 4.85 318.00
quote 0.11 0.00 0.00 0.07 0.11 297.00 29.00 quote 5.26 0.00 0.00 5.35 6.10 145.00
quote 0.05 0.00 0.00 0.03 0.16 520.00 30.00 quote 5.35 0.00 0.00 6.35 7.05 190.00
quote 0.04 0.00 0.00 0.00 0.10 44,411 31.00 quote 5.95 0.00 0.00 7.35 8.00 784.00
quote 0.04 0.00 0.00 0.00 0.12 556.00 32.00 quote 9.33 0.00 0.00 8.30 9.00 1.00
quote 0.05 0.00 0.00 0.00 0.10 1,122 33.00 quote 0.00 0.00 0.00 9.30 9.95
quote 0.05 0.00 0.00 0.00 0.09 93.00 34.00 quote 0.00 0.00 0.00 10.30 10.95
quote 0.03 0.00 0.00 0.00 0.09 822.00 35.00 quote 0.00 0.00 0.00 11.30 11.95
quote 0.01 0.00 0.00 0.00 0.09 8.00 36.00 quote 0.00 0.00 0.00 12.35 12.95
quote 0.05 0.00 0.00 0.00 0.09 12.00 37.00 quote 0.00 0.00 0.00 13.30 13.95
quote 0.04 0.00 0.00 0.00 0.08 50.00 38.00 quote 0.00 0.00 0.00 14.35 14.95
quote 0.03 0.00 0.00 0.00 0.09 1.00 39.00 quote 0.00 0.00 0.00 15.30 15.95
quote 0.02 0.00 0.00 0.00 0.08 1.00 40.00 quote 0.00 0.00 0.00 16.30 16.95

January, 2021 Options

Hide
CALLS PUTS
Expires January 15, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 18.95 0.00 0.00 18.20 18.75 1.00 5.00 quote 0.02 0.00 31.00 0.01 0.02 594.00
quote 14.16 0.00 0.00 13.20 13.80 4.00 10.00 quote 0.02 0.00 0.00 0.01 0.09 18,976
quote 11.80 0.00 0.00 11.15 11.85 17.00 12.00 quote 0.03 0.00 0.00 0.01 0.05 9,456
quote 11.65 0.00 0.00 10.15 10.90 2.00 13.00 quote 0.10 0.00 0.00 0.04 0.07 1,737
quote 10.82 0.00 0.00 9.15 9.95 81.00 14.00 quote 0.12 0.00 0.00 0.05 0.12 1,790
quote 9.70 0.00 0.00 8.20 9.00 116.00 15.00 quote 0.10 0.00 1.00 0.07 0.16 7,880
quote 7.45 0.00 0.00 7.25 8.05 110.00 16.00 quote 0.14 0.00 0.00 0.14 0.18 29,136
quote 7.15 0.00 0.00 6.40 7.00 821.00 17.00 quote 0.22 0.00 5.00 0.20 0.24 38,676
quote 5.65 0.00 0.00 5.45 6.05 858.00 18.00 quote 0.32 0.00 10,003 0.28 0.33 24,065
quote 4.90 0.00 0.00 4.70 5.05 20,333 19.00 quote 0.43 0.00 15.00 0.40 0.45 42,961
quote 4.05 0.00 109.00 3.90 4.15 14,832 20.00 quote 0.63 0.00 5.00 0.57 0.60 67,908
quote 3.25 0.00 0.00 3.15 3.30 4,284 21.00 quote 0.89 0.00 32.00 0.78 0.84 38,526
quote 2.33 0.00 10.00 2.38 2.58 32,323 22.00 quote 1.09 0.00 0.00 1.05 1.13 131,046
quote 1.84 0.00 471.00 1.80 1.93 26,427 23.00 quote 1.46 0.00 5,332 1.42 1.50 103,456
23.49 Current price as of 9/25/2020 04:00:00 PM
quote 1.27 0.00 18.00 1.28 1.38 36,192 24.00 quote 2.10 0.00 0.00 1.90 1.99 161,310
quote 0.89 0.00 2,060 0.87 0.94 84,635 25.00 quote 2.70 0.00 0.00 2.42 2.56 121,977
quote 0.57 0.00 589.00 0.54 0.61 30,803 26.00 quote 3.00 0.00 0.00 3.10 3.30 49,711
quote 0.31 0.00 6.00 0.32 0.38 57,441 27.00 quote 4.15 0.00 0.00 3.85 4.20 67,817
quote 0.20 0.00 806.00 0.18 0.24 70,626 28.00 quote 5.04 0.00 8.00 4.60 5.05 36,565
quote 0.11 0.00 103.00 0.10 0.14 49,600 29.00 quote 4.75 0.00 0.00 5.40 6.10 28,637
quote 0.08 0.00 98.00 0.07 0.09 63,784 30.00 quote 6.86 0.00 0.00 6.35 7.05 21,222
quote 0.05 0.00 5.00 0.02 0.06 24,576 31.00 quote 6.20 0.00 0.00 7.35 8.00 6,215
quote 0.03 0.00 1.00 0.03 0.05 63,599 32.00 quote 7.30 0.00 0.00 8.35 8.95 372.00
quote 0.04 0.00 0.00 0.00 0.03 49,100 33.00 quote 9.03 0.00 0.00 9.35 9.95 2,940
quote 0.03 0.00 0.00 0.01 0.04 26,426 34.00 quote 9.25 0.00 0.00 10.35 10.95 867.00
quote 0.02 0.00 1.00 0.02 0.04 21,736 35.00 quote 10.30 0.00 0.00 11.35 11.95 135.00
quote 0.02 0.00 0.00 0.00 0.04 13,993 36.00 quote 11.45 0.00 0.00 12.35 12.95 76.00
quote 0.01 0.00 0.00 0.00 0.04 2,018 37.00 quote 6.50 0.00 0.00 13.35 13.95 24.00
quote 0.02 0.00 0.00 0.00 0.04 13,450 38.00 quote 0.00 0.00 0.00 14.35 14.90
quote 0.02 0.00 0.00 0.00 0.04 246.00 39.00 quote 12.50 0.00 0.00 15.35 15.90 2.00
quote 0.02 0.00 0.00 0.01 0.02 61,340 40.00 quote 15.40 0.00 0.00 16.35 16.90 16.00
quote 0.02 0.00 0.00 0.00 0.01 45.00 41.00 quote 0.00 0.00 0.00 17.35 17.90
quote 0.02 0.00 0.00 0.00 0.03 15,210 42.00 quote 19.10 0.00 0.00 18.35 18.90 1.00

March, 2021 Options

Hide
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 12.35 0.00 0.00 12.20 12.85 3.00 11.00 quote 0.04 0.00 0.00 0.03 0.07 594.00
quote 13.40 0.00 0.00 11.20 11.90 1.00 12.00 quote 0.06 0.00 0.00 0.06 0.10 698.00
quote 0.00 0.00 0.00 10.20 10.95 13.00 quote 0.09 0.00 0.00 0.08 0.16 63.00
quote 11.16 0.00 0.00 9.20 10.00 20.00 14.00 quote 0.14 0.00 409.00 0.09 0.17 7.00
quote 8.50 0.00 0.00 8.25 9.05 3.00 15.00 quote 0.19 0.00 1.00 0.18 0.23 2,596
quote 9.30 0.00 0.00 7.30 8.15 60.00 16.00 quote 0.28 0.00 0.00 0.25 0.29 1,684
quote 8.21 0.00 0.00 6.45 7.10 6.00 17.00 quote 0.40 0.00 0.00 0.33 0.41 525.00
quote 5.65 0.00 4.00 5.80 6.00 2,068 18.00 quote 0.53 0.00 0.00 0.45 0.52 5,176
quote 6.67 0.00 0.00 4.95 5.15 26.00 19.00 quote 0.64 0.00 11.00 0.62 0.69 10,923
quote 3.90 0.00 0.00 4.15 4.30 72.00 20.00 quote 0.91 0.00 0.00 0.81 0.89 27,411
quote 3.36 0.00 1.00 3.40 3.55 2,162 21.00 quote 1.09 0.00 409.00 1.06 1.13 24,266
quote 2.69 0.00 43.00 2.70 2.96 212.00 22.00 quote 1.43 0.00 58.00 1.36 1.46 60,133
quote 2.13 0.00 20.00 2.11 2.26 1,400 23.00 quote 1.89 0.00 0.00 1.73 1.87 3,392
23.49 Current price as of 9/25/2020 04:00:00 PM
quote 1.60 0.00 416.00 1.60 1.73 2,114 24.00 quote 2.27 0.00 0.00 2.19 2.32 18,064
quote 1.13 0.00 46.00 1.14 1.26 5,561 25.00 quote 3.05 0.00 5.00 2.73 3.10 5,735
quote 0.80 0.00 412.00 0.80 0.90 2,030 26.00 quote 3.45 0.00 29.00 3.40 3.55 287.00
quote 0.53 0.00 1.00 0.55 0.63 1,422 27.00 quote 3.21 0.00 0.00 4.00 4.60 168.00
quote 0.38 0.00 5.00 0.37 0.42 1,585 28.00 quote 3.78 0.00 0.00 4.85 5.20 28.00
quote 0.24 0.00 0.00 0.23 0.28 1,252 29.00 quote 4.90 0.00 0.00 5.70 6.10 2.00
quote 0.16 0.00 23.00 0.13 0.19 30,891 30.00 quote 6.23 0.00 0.00 6.50 7.15 101.00
quote 0.10 0.00 0.00 0.07 0.14 301.00 31.00 quote 6.47 0.00 0.00 7.35 8.05
quote 0.07 0.00 28.00 0.04 0.12 102.00 32.00 quote 7.30 0.00 0.00 8.35 9.00
quote 0.05 0.00 0.00 0.02 0.09 542.00 33.00 quote 0.00 0.00 0.00 9.35 10.00
quote 0.04 0.00 2.00 0.01 0.05 1,012 34.00 quote 0.00 0.00 0.00 10.35 10.95
quote 0.03 0.00 2.00 0.02 0.03 1,474 35.00 quote 0.00 0.00 0.00 11.35 11.95
quote 0.00 0.00 0.00 0.00 0.03 36.00 quote 0.00 0.00 0.00 12.35 12.90
quote 0.00 0.00 0.00 0.00 0.09 37.00 quote 0.00 0.00 0.00 13.35 13.90
CALLS PUTS
Expires March 31, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 10.30 0.00 0.00 8.25 9.00 5.00 15.00 quote 0.23 0.00 0.00 0.18 0.28 19.00
quote 7.75 0.00 0.00 7.30 8.15 38.00 16.00 quote 0.35 0.00 0.00 0.28 0.35 34.00
quote 6.60 0.00 0.00 6.40 7.25 3.00 17.00 quote 0.48 0.00 0.00 0.37 0.48 15.00
quote 6.50 0.00 0.00 5.70 6.05 15.00 18.00 quote 0.45 0.00 0.00 0.51 0.64 10.00
quote 5.25 0.00 0.00 5.00 5.20 4.00 19.00 quote 0.76 0.00 0.00 0.66 0.75 24.00
quote 4.20 0.00 0.00 4.20 4.35 30.00 20.00 quote 0.87 0.00 0.00 0.87 0.96 311.00
quote 4.50 0.00 0.00 3.45 3.60 33.00 21.00 quote 1.27 0.00 0.00 1.12 1.26 155.00
quote 2.88 0.00 0.00 2.68 3.05 212.00 22.00 quote 1.47 0.00 0.00 1.47 1.54 381.00
quote 2.40 0.00 0.00 2.16 2.25 1,412 23.00 quote 1.53 0.00 0.00 1.82 1.95 4,100
23.49 Current price as of 9/25/2020 04:00:00 PM
quote 1.63 0.00 0.00 1.64 1.72 661.00 24.00 quote 2.28 0.00 0.00 2.21 2.43 194.00
quote 1.18 0.00 25.00 1.20 1.28 1,608 25.00 quote 2.50 0.00 0.00 2.75 3.05 26.00
quote 1.01 0.00 0.00 0.85 0.93 579.00 26.00 quote 3.90 0.00 0.00 3.30 3.80 15.00
quote 0.59 0.00 124.00 0.58 0.65 671.00 27.00 quote 3.60 0.00 0.00 4.20 4.50 23.00
quote 0.49 0.00 0.00 0.38 0.44 370.00 28.00 quote 5.05 0.00 0.00 5.00 5.20 57.00
quote 0.46 0.00 0.00 0.24 0.32 128.00 29.00 quote 6.15 0.00 3.00 5.85 6.05 30.00
quote 0.18 0.00 0.00 0.15 0.20 986.00 30.00 quote 5.50 0.00 0.00 6.50 7.30 17.00

June, 2021 Options

Hide
CALLS PUTS
Expires June 18, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 13.80 0.00 0.00 12.20 12.85 12.00 11.00 quote 0.13 0.00 0.00 0.09 0.14 260.00
quote 0.00 0.00 0.00 11.20 11.95 12.00 quote 0.09 0.00 0.00 0.13 0.20 46.00
quote 11.18 0.00 0.00 10.25 11.00 22.00 13.00 quote 0.17 0.00 0.00 0.19 0.24 6.00
quote 0.00 0.00 0.00 9.30 10.05 14.00 quote 0.29 0.00 0.00 0.24 0.33 179.00
quote 8.77 0.00 0.00 8.40 9.05 16.00 15.00 quote 0.32 0.00 0.00 0.33 0.41 213.00
quote 0.00 0.00 0.00 7.40 8.25 16.00 quote 0.43 0.00 0.00 0.44 0.53 4,511
quote 6.65 0.00 6.00 6.85 7.05 56.00 17.00 quote 0.59 0.00 1.00 0.57 0.64 15,214
quote 5.95 0.00 3.00 6.00 6.20 98.00 18.00 quote 0.80 0.00 0.00 0.73 0.80 14,582
quote 6.25 0.00 0.00 5.20 5.35 30.00 19.00 quote 0.95 0.00 6.00 0.91 1.01 17,587
quote 4.65 0.00 0.00 4.40 4.60 100.00 20.00 quote 1.18 0.00 418.00 1.13 1.26 4,609
quote 3.55 0.00 85.00 3.70 3.90 188.00 21.00 quote 1.47 0.00 17.00 1.41 1.55 11,777
quote 2.96 0.00 0.00 3.05 3.20 425.00 22.00 quote 1.81 0.00 117.00 1.78 1.93 4,680
quote 2.54 0.00 0.00 2.46 2.60 1,177 23.00 quote 2.20 0.00 157.00 2.14 2.32 7,625
23.49 Current price as of 9/25/2020 04:00:00 PM
quote 2.03 0.00 39.00 1.94 2.06 5,244 24.00 quote 2.83 0.00 100.00 2.62 2.82 13,026
quote 1.53 0.00 15.00 1.51 1.63 2,578 25.00 quote 3.40 0.00 3.00 3.15 3.40 8,120
quote 1.17 0.00 348.00 1.14 1.24 12,981 26.00 quote 4.05 0.00 1.00 3.80 3.95 434.00
quote 0.86 0.00 25.00 0.84 0.93 2,985 27.00 quote 3.50 0.00 0.00 4.45 4.65 61.00
quote 0.62 0.00 445.00 0.59 0.69 14,277 28.00 quote 5.20 0.00 0.00 5.20 5.40 116.00
quote 0.43 0.00 7.00 0.44 0.49 700.00 29.00 quote 6.15 0.00 9.00 6.05 6.35 31.00
quote 0.33 0.00 1,029 0.29 0.36 6,992 30.00 quote 7.00 0.00 39.00 6.85 7.15 85.00
quote 0.06 0.00 0.00 0.04 0.09 5,242 35.00 quote 10.70 0.00 0.00 11.35 12.15 230.00
CALLS PUTS
Expires June 30, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 8.40 0.00 0.00 6.85 7.05 1.00 17.00 quote 0.49 0.00 0.00 0.56 0.71 20.00
quote 5.88 0.00 0.00 6.00 6.20 4.00 18.00 quote 0.00 0.00 0.00 0.72 0.89
quote 5.89 0.00 0.00 5.20 5.40 51.00 19.00 quote 0.83 0.00 0.00 0.92 1.08 2.00
quote 6.25 0.00 0.00 4.45 4.60 4.00 20.00 quote 1.30 0.00 0.00 1.16 1.30 41.00
quote 4.65 0.00 0.00 3.70 3.90 1.00 21.00 quote 1.57 0.00 0.00 1.50 1.62 4,061
quote 4.24 0.00 0.00 3.05 3.20 1.00 22.00 quote 1.48 0.00 0.00 1.80 2.03 16.00
quote 2.38 0.00 0.00 2.49 2.63 357.00 23.00 quote 2.20 0.00 0.00 2.25 2.43 3.00
23.49 Current price as of 9/25/2020 04:00:00 PM
quote 2.19 0.00 0.00 1.94 2.11 60.00 24.00 quote 2.27 0.00 0.00 2.73 2.93 10.00
quote 1.70 0.00 0.00 1.53 1.65 255.00 25.00 quote 2.85 0.00 0.00 3.25 3.40 40.00
quote 1.28 0.00 0.00 1.13 1.26 159.00 26.00 quote 4.12 0.00 3.00 3.85 4.10 53.00
quote 0.85 0.00 10.00 0.83 0.99 31.00 27.00 quote 0.00 0.00 0.00 4.50 4.75
quote 0.72 0.00 0.00 0.60 0.71 65.00 28.00 quote 5.50 0.00 0.00 5.30 5.50 50.00
quote 0.44 0.00 0.00 0.44 0.52 60.00 29.00 quote 6.20 0.00 0.00 6.10 6.50 68.00
quote 0.34 0.00 75.00 0.29 0.40 191.00 30.00 quote 7.25 0.00 25.00 7.00 7.25 12.00

November, 2021 Options

Hide
CALLS PUTS
Expires November 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 9.11 0.00 0.00 8.40 9.30 5.00 15.00 quote 0.57 0.00 0.00 0.53 0.61 206.00
quote 0.00 0.00 0.00 7.85 8.15 16.00 quote 0.69 0.00 0.00 0.64 0.76 1.00
quote 8.25 0.00 0.00 7.00 7.25 2.00 17.00 quote 0.00 0.00 0.00 0.81 0.93
quote 7.25 0.00 0.00 6.20 6.35 7.00 18.00 quote 1.08 0.00 75.00 1.02 1.14 272.00
quote 0.00 0.00 0.00 5.40 5.60 19.00 quote 1.37 0.00 12.00 1.24 1.38 11.00
quote 5.70 0.00 0.00 4.70 4.90 21.00 20.00 quote 1.65 0.00 16.00 1.53 1.67 1,705
quote 0.00 0.00 0.00 4.00 4.20 21.00 quote 1.85 0.00 0.00 1.86 2.01 195.00
quote 3.40 0.00 0.00 3.25 3.65 7.00 22.00 quote 2.26 0.00 42.00 2.23 2.43 40.00
quote 2.78 0.00 35.00 2.84 3.05 20.00 23.00 quote 2.75 0.00 10.00 2.67 2.84 1,010
23.49 Current price as of 9/25/2020 04:00:00 PM
quote 2.42 0.00 10.00 2.32 2.51 165.00 24.00 quote 3.50 0.00 1.00 3.15 3.45 3,683
quote 2.10 0.00 0.00 1.88 2.06 272.00 25.00 quote 3.65 0.00 0.00 3.70 3.90 51.00
quote 1.51 0.00 0.00 1.47 1.66 781.00 26.00 quote 4.20 0.00 0.00 4.30 4.60 88.00
quote 1.34 0.00 0.00 1.17 1.32 43.00 27.00 quote 4.50 0.00 0.00 4.95 5.15 1.00
quote 1.00 0.00 0.00 0.86 1.04 33.00 28.00 quote 5.00 0.00 0.00 5.65 5.90 10.00
quote 0.72 0.00 0.00 0.71 0.81 30.00 29.00 quote 5.85 0.00 0.00 6.45 6.65 48.00
quote 0.94 0.00 0.00 0.49 0.62 15.00 30.00 quote 7.25 0.00 0.00 7.20 7.50 53.00
quote 0.43 0.00 0.00 0.36 0.48 34.00 31.00 quote 7.20 0.00 0.00 8.05 8.40 43.00
quote 0.38 0.00 0.00 0.24 0.39 19.00 32.00 quote 9.20 0.00 0.00 8.95 9.30 34.00
quote 0.41 0.00 0.00 0.17 0.35 77.00 33.00 quote 10.05 0.00 0.00 9.60 10.45 37.00
quote 0.27 0.00 0.00 0.12 0.25 27.00 34.00 quote 9.95 0.00 0.00 10.45 11.55 37.00
quote 0.18 0.00 0.00 0.07 0.16 148.00 35.00 quote 11.75 0.00 0.00 11.40 12.55 200.00

December, 2021 Options

Hide
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 8.67 0.00 7.00 8.65 9.20 15.00 quote 0.64 0.00 0.00 0.52 0.66 26.00
quote 0.00 0.00 0.00 7.70 8.45 16.00 quote 1.11 0.00 0.00 0.65 0.81 2.00
quote 6.95 0.00 37.00 6.95 7.40 9.00 17.00 quote 1.01 0.00 0.00 0.87 0.99 3.00
quote 6.15 0.00 1.00 6.10 6.60 4.00 18.00 quote 1.24 0.00 0.00 1.07 1.22 13.00
quote 5.36 0.00 2.00 5.35 5.70 78.00 19.00 quote 1.43 0.00 0.00 1.32 1.50 21.00
quote 5.75 0.00 0.00 4.50 5.20 3.00 20.00 quote 1.74 0.00 1.00 1.60 1.78 277.00
quote 4.05 0.00 14.00 4.05 4.35 10.00 21.00 quote 1.60 0.00 0.00 1.95 2.13 2.00
quote 3.40 0.00 1.00 3.45 3.75 9.00 22.00 quote 2.37 0.00 64.00 2.29 2.53 2.00
quote 2.84 0.00 6.00 2.90 3.15 27.00 23.00 quote 2.98 0.00 0.00 2.76 2.98 12.00
23.49 Current price as of 9/25/2020 04:00:00 PM
quote 3.20 0.00 0.00 2.40 2.67 7.00 24.00 quote 2.98 0.00 0.00 3.25 3.55 296.00
quote 1.93 0.00 7.00 1.91 2.17 180.00 25.00 quote 3.60 0.00 0.00 3.75 4.05 67.00
quote 2.22 0.00 0.00 1.21 1.79 331.00 26.00 quote 4.50 0.00 3.00 4.40 4.75 18.00
quote 1.22 0.00 10.00 1.24 1.47 29.00 27.00 quote 5.00 0.00 0.00 4.95 5.40 98.00
quote 1.06 0.00 0.00 0.98 1.15 28.00 28.00 quote 5.90 0.00 1.00 5.55 6.05 56.00
quote 0.88 0.00 0.00 0.76 0.91 20.00 29.00 quote 5.90 0.00 0.00 6.25 7.20 1.00
quote 0.58 0.00 1.00 0.52 0.71 32.00 30.00 quote 0.00 0.00 0.00 7.35 7.95
quote 0.66 0.00 0.00 0.43 0.56 32.00 31.00 quote 0.00 0.00 0.00 7.75 8.65
quote 0.62 0.00 0.00 0.28 0.43 505.00 32.00 quote 0.00 0.00 0.00 8.90 9.45
quote 0.34 0.00 0.00 0.17 0.32 1.00 33.00 quote 0.00 0.00 0.00 9.85 10.40
quote 0.22 0.00 0.00 0.12 0.26 28.00 34.00 quote 9.65 0.00 0.00 10.45 11.60 2.00
quote 0.29 0.00 0.00 0.06 0.21 148.00 35.00 quote 12.32 0.00 0.00 11.50 12.30 3.00

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 19.70 0.00 0.00 18.10 18.85 1.00 5.00 quote 0.03 0.00 169.00 0.02 0.05 6,666
quote 13.87 0.00 0.00 13.15 13.95 54.00 10.00 quote 0.19 0.00 1.00 0.13 0.29 361.00
quote 13.78 0.00 0.00 11.25 12.05 46.00 12.00 quote 0.35 0.00 0.00 0.26 0.35 188.00
quote 11.95 0.00 0.00 10.30 11.10 34.00 13.00 quote 0.37 0.00 0.00 0.34 0.53 69.00
quote 9.45 0.00 0.00 9.35 10.20 39.00 14.00 quote 0.53 0.00 0.00 0.48 0.58 53.00
quote 9.15 0.00 0.00 8.45 9.30 924.00 15.00 quote 0.59 0.00 0.00 0.58 0.80 4,587
quote 8.15 0.00 0.00 7.90 8.10 304.00 16.00 quote 0.72 0.00 0.00 0.73 0.90 10,134
quote 8.30 0.00 0.00 7.05 7.25 263.00 17.00 quote 0.99 0.00 0.00 0.93 1.06 8,885
quote 6.15 0.00 0.00 6.20 6.45 1,179 18.00 quote 1.21 0.00 0.00 1.13 1.25 4,224
quote 5.60 0.00 1.00 5.50 5.75 2,872 19.00 quote 1.30 0.00 0.00 1.40 1.60 2,416
quote 4.73 0.00 0.00 4.75 5.05 6,567 20.00 quote 1.84 0.00 0.00 1.66 1.91 8,331
quote 4.00 0.00 0.00 4.10 4.30 2,971 21.00 quote 2.00 0.00 0.00 2.02 2.23 23,776
quote 3.60 0.00 3.00 3.50 3.75 2,660 22.00 quote 2.57 0.00 120.00 2.42 2.62 30,791
quote 2.97 0.00 10.00 2.95 3.20 6,218 23.00 quote 2.80 0.00 0.00 2.82 3.20 23,960
23.49 Current price as of 9/25/2020 04:00:00 PM
quote 2.49 0.00 15.00 2.45 2.63 13,953 24.00 quote 3.50 0.00 0.00 3.35 3.65 27,657
quote 2.10 0.00 323.00 2.01 2.19 35,200 25.00 quote 4.30 0.00 0.00 3.90 4.25 65,929
quote 1.65 0.00 0.00 1.61 1.80 24,971 26.00 quote 4.46 0.00 0.00 4.50 4.90 4,014
quote 1.31 0.00 2.00 1.30 1.46 17,786 27.00 quote 5.30 0.00 3.00 5.15 5.40 60,350
quote 1.05 0.00 1.00 1.00 1.16 3,476 28.00 quote 5.05 0.00 0.00 5.90 6.10 2,939
quote 0.80 0.00 0.00 0.76 0.92 1,815 29.00 quote 5.65 0.00 0.00 6.60 6.85 859.00
quote 0.64 0.00 9.00 0.62 0.72 9,649 30.00 quote 6.35 0.00 0.00 7.40 7.65 4,714
quote 0.50 0.00 2.00 0.47 0.57 2,644 31.00 quote 8.25 0.00 0.00 8.30 8.65 1,872
quote 0.40 0.00 20.00 0.30 0.48 1,534 32.00 quote 8.30 0.00 0.00 9.20 9.40 1,237
quote 0.30 0.00 0.00 0.28 0.36 1,285 33.00 quote 9.25 0.00 0.00 10.10 10.35 936.00
quote 0.39 0.00 0.00 0.20 0.29 601.00 34.00 quote 10.85 0.00 0.00 10.50 11.70 522.00
quote 0.20 0.00 1,264 0.20 0.24 6,862 35.00 quote 11.00 0.00 0.00 11.40 12.70 201.00
quote 0.14 0.00 0.00 0.14 0.19 1,706 36.00 quote 12.45 0.00 0.00 12.50 13.40 255.00
quote 0.13 0.00 10.00 0.03 0.20 1,358 37.00 quote 12.95 0.00 0.00 13.35 14.60 8.00
quote 0.08 0.00 0.00 0.03 0.13 1,177 38.00 quote 8.40 0.00 0.00 14.30 15.60 21.00
quote 0.09 0.00 0.00 0.00 0.10 927.00 39.00 quote 8.85 0.00 0.00 15.25 16.60 46.00
quote 0.06 0.00 1.00 0.06 0.07 15,280 40.00 quote 16.55 0.00 0.00 16.25 17.60 10,532
quote 0.07 0.00 0.00 0.00 0.07 1,128 41.00 quote 17.20 0.00 0.00 17.20 18.55 2.00
quote 0.05 0.00 0.00 0.03 0.07 9,002 42.00 quote 18.20 0.00 0.00 18.20 19.55 103.00

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 10.20 11.35 13.00 quote 0.00 0.00 0.00 0.64 0.95
quote 0.00 0.00 0.00 9.30 10.45 14.00 quote 0.94 0.00 1.00 0.79 0.94 20.00
quote 9.95 0.00 0.00 8.55 9.20 4.00 15.00 quote 1.05 0.00 4.00 0.96 1.19 30.00
quote 0.00 0.00 0.00 7.95 8.35 16.00 quote 0.00 0.00 0.00 1.16 1.38
quote 7.20 0.00 1.00 6.95 7.65 6.00 17.00 quote 0.00 0.00 0.00 1.34 1.68
quote 6.40 0.00 1.00 6.40 6.75 8.00 18.00 quote 0.00 0.00 0.00 1.65 1.98
quote 6.25 0.00 0.00 5.55 6.10 2.00 19.00 quote 2.03 0.00 1.00 1.95 2.24 1.00
quote 5.30 0.00 25.00 5.00 5.45 284.00 20.00 quote 2.52 0.00 0.00 2.31 2.67 2,226
quote 5.75 0.00 0.00 4.45 4.80 4.00 21.00 quote 2.85 0.00 0.00 2.70 2.98 2,021
quote 4.00 0.00 50.00 3.75 4.50 79.00 22.00 quote 0.00 0.00 0.00 3.10 3.55
quote 3.60 0.00 2.00 3.40 3.70 15.00 23.00 quote 3.49 0.00 0.00 3.55 4.15 18.00
23.49 Current price as of 9/25/2020 04:00:00 PM
quote 2.97 0.00 0.00 2.90 3.25 48.00 24.00 quote 4.31 0.00 0.00 4.10 4.45 21.00
quote 2.60 0.00 12.00 2.50 2.76 169.00 25.00 quote 4.23 0.00 0.00 4.65 5.20 34.00
quote 2.60 0.00 0.00 2.05 2.79 3.00 26.00 quote 5.54 0.00 0.00 5.00 5.85 1.00
quote 1.90 0.00 3.00 1.72 2.06 16.00 27.00 quote 0.00 0.00 0.00 5.85 6.65
quote 1.60 0.00 15.00 1.44 1.76 411.00 28.00 quote 6.20 0.00 0.00 6.60 7.20 69.00
quote 2.05 0.00 0.00 1.15 1.48 4.00 29.00 quote 0.00 0.00 0.00 7.25 7.85
quote 1.10 0.00 7.00 1.05 1.30 79.00 30.00 quote 0.00 0.00 0.00 7.45 8.70
quote 0.85 0.00 3.00 0.78 0.90 5.00 31.00 quote 0.00 0.00 0.00 8.20 9.50
quote 0.77 0.00 20.00 0.65 0.90 32.00 quote 9.91 0.00 0.00 9.00 10.70 1.00
quote 0.00 0.00 0.00 0.41 0.71 33.00 quote 0.00 0.00 0.00 10.30 11.25
quote 0.54 0.00 265.00 0.43 0.61 34.00 quote 0.00 0.00 0.00 11.05 12.45
quote 0.42 0.00 19.00 0.42 0.45 100.00 35.00 quote 0.00 0.00 0.00 12.30 12.90
quote 0.43 0.00 0.00 0.25 0.41 23.00 36.00 quote 0.00 0.00 0.00 13.10 14.05
quote 0.35 0.00 0.00 0.20 0.29 75.00 37.00 quote 0.00 0.00 0.00 13.35 15.30
Link to MarketWatch's Slice.