Bulletin
Investor Alert

New York Markets After Hours

iShares MSCI Emerging Markets ETF

PSE: EEM

GO

After Hours

Jun 5, 2020

EEM

$

40.87

Change

-0.05 -0.12%

Volume

YTD return

n/a

5 yr avg return

n/a

Total net assets

n/a

52 week low

52 week high

$30.10

$46.32

OPTION CHAIN FOR ISHARES MSCI EMERGING MARKETS ETF

In-the-money

June, 2020 Options

Hide
CALLS PUTS
Expires June 5, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 17.14 0.00 0.00 20.35 21.20 20.00 quote 0.02 0.00 0.00 0.00 0.05 8.00
quote 0.00 0.00 0.00 15.55 16.10 25.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 11.65 12.15 29.00 quote 0.08 0.00 0.00 0.00 0.04 615.00
quote 10.22 0.00 0.00 10.95 11.60 1.00 29.50 quote 0.07 0.00 0.00 0.00 0.10 2.00
quote 5.80 0.00 0.00 10.25 11.20 1.00 30.00 quote 0.03 0.00 0.00 0.00 0.02 930.00
quote 0.00 0.00 0.00 10.15 10.65 30.50 quote 0.03 0.00 0.00 0.00 0.02 22.00
quote 0.00 0.00 0.00 9.25 10.10 31.00 quote 0.01 0.00 0.00 0.00 0.01 545.00
quote 0.00 0.00 0.00 9.10 9.65 31.50 quote 0.01 0.00 0.00 0.00 0.01 112.00
quote 4.22 0.00 0.00 8.55 9.10 1.00 32.00 quote 0.09 0.00 0.00 0.00 0.02 465.00
quote 4.05 0.00 0.00 8.00 8.60 32.50 quote 0.02 0.00 0.00 0.00 0.02 1,248
quote 6.04 0.00 0.00 7.55 8.15 1.00 33.00 quote 0.01 0.00 0.00 0.00 0.05 233.00
quote 5.88 0.00 0.00 6.85 7.65 4.00 33.50 quote 0.03 0.00 0.00 0.00 0.04 1,884
quote 7.00 2.43 1.00 6.65 7.15 6.00 34.00 quote 0.03 0.00 0.00 0.00 0.05 9,887
quote 4.89 0.00 0.00 5.40 7.85 34.00 34.50 quote 0.01 0.00 0.00 0.00 0.01 2,621
quote 5.95 3.60 11.00 5.65 6.15 51.00 35.00 quote 0.01 0.00 68.00 0.00 0.01 6,246
quote 5.45 1.20 32.00 5.25 5.45 366.00 35.50 quote 0.01 0.00 0.00 0.00 0.01 8,655
quote 4.40 0.00 0.00 4.80 4.95 175.00 36.00 quote 0.03 0.00 100.00 0.00 0.01 1,887
quote 4.39 1.01 7.00 4.25 4.45 1,079 36.50 quote 0.01 -0.01 140.00 0.00 0.01 3,737
quote 3.96 0.93 29.00 3.65 3.95 610.00 37.00 quote 0.01 -0.01 344.00 0.00 0.01 1,787
quote 3.40 1.20 35.00 3.30 3.45 731.00 37.50 quote 0.01 -0.01 4.00 0.00 0.01 2,493
quote 2.88 1.13 329.00 2.78 2.96 8,023 38.00 quote 0.01 0.00 10.00 0.00 0.01 3,609
quote 2.46 1.01 131.00 2.27 2.45 8,476 38.50 quote 0.01 0.00 0.00 0.00 0.01 7,762
quote 1.90 0.93 76.00 1.71 2.05 433.00 39.00 quote 0.01 -0.03 3.00 0.00 0.01 439.00
quote 1.38 0.88 330.00 1.28 1.45 726.00 39.50 quote 0.13 0.00 0.00 0.00 0.01 339.00
quote 0.89 0.67 5,485 0.79 0.93 5,408 40.00 quote 0.01 -0.32 319.00 0.00 0.01 2,405
quote 0.42 0.37 170.00 0.27 0.45 1,021 40.50 quote 0.04 -0.74 48.00 0.00 0.08 224.00
40.92 Current price as of 6/05/2020 04:00:00 PM
quote 0.02 0.00 1,316 0.00 0.07 142.00 41.00 quote 0.27 -1.01 1,341 0.02 0.27 15.00
quote 0.01 -0.04 2.00 0.00 0.01 4.00 41.50 quote 0.55 0.00 2.00 0.42 0.98
quote 0.03 0.00 0.00 0.00 0.01 1.00 42.00 quote 4.78 0.00 0.00 0.96 1.47 10.00
quote 0.04 0.00 0.00 0.00 0.12 30.00 42.50 quote 0.00 0.00 0.00 1.34 1.86
quote 0.03 0.00 0.00 0.00 0.07 13.00 43.00 quote 0.00 0.00 0.00 0.84 3.50
quote 0.00 0.00 0.00 0.00 0.15 44.00 quote 0.00 0.00 0.00 2.91 3.65
quote 0.00 0.00 0.00 0.00 0.14 44.50 quote 0.00 0.00 0.00 1.95 4.70
quote 0.00 0.00 0.00 0.00 0.12 45.00 quote 6.85 0.00 0.00 2.90 5.55
CALLS PUTS
Expires June 12, 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 15.70 16.05 25.00 quote 0.03 0.00 0.00 0.00 0.08 1,561
quote 0.00 0.00 0.00 11.75 12.05 29.00 quote 0.12 0.00 0.00 0.00 0.08 4.00
quote 7.03 0.00 0.00 10.75 11.05 30.00 quote 0.04 0.00 0.00 0.00 0.08 38.00
quote 0.00 0.00 0.00 10.25 10.60 30.50 quote 0.00 0.00 0.00 0.00 0.08
quote 5.47 0.00 0.00 9.70 10.10 1.00 31.00 quote 0.21 0.00 0.00 0.00 0.08 3.00
quote 5.80 0.00 0.00 9.25 9.55 5.00 31.50 quote 0.03 0.00 0.00 0.00 0.08 200.00
quote 0.00 0.00 0.00 8.75 9.05 32.00 quote 0.05 0.00 0.00 0.00 0.08 1,136
quote 0.00 0.00 0.00 8.25 8.55 32.50 quote 0.06 0.00 0.00 0.00 0.07 8.00
quote 3.43 0.00 0.00 7.65 8.05 201.00 33.00 quote 0.03 -0.05 1.00 0.00 0.08 151.00
quote 3.75 0.00 0.00 7.20 7.55 1.00 33.50 quote 0.03 0.00 0.00 0.00 0.08 12.00
quote 3.18 0.00 0.00 6.75 7.05 2.00 34.00 quote 0.04 0.00 0.00 0.00 0.08 2,057
quote 3.35 0.00 0.00 6.25 6.55 162.00 34.50 quote 0.02 0.00 0.00 0.00 0.08 446.00
quote 5.90 0.47 1.00 5.75 6.15 100,097 35.00 quote 0.01 -0.01 15.00 0.01 0.03 100,674
quote 5.64 3.20 11.00 5.25 5.55 15.00 35.50 quote 0.03 0.00 56.00 0.00 0.09 681.00
quote 3.93 0.00 0.00 4.75 5.05 104.00 36.00 quote 0.02 -0.02 374.00 0.00 0.09 7,166
quote 4.43 1.06 49.00 4.30 4.50 126.00 36.50 quote 0.02 0.00 0.00 0.00 0.05 63.00
quote 3.90 1.05 98.00 3.80 4.00 498.00 37.00 quote 0.04 -0.03 315.00 0.00 0.05 1,885
quote 3.45 1.07 576.00 3.30 3.50 2,650 37.50 quote 0.03 -0.08 2.00 0.00 0.05 1,636
quote 2.94 0.97 142.00 2.80 3.00 1,699 38.00 quote 0.04 -0.11 11,753 0.02 0.12 264.00
quote 2.47 0.99 1,337 2.34 2.53 2,466 38.50 quote 0.08 -0.14 32.00 0.04 0.12 52.00
quote 2.02 0.95 44.00 1.88 2.06 989.00 39.00 quote 0.12 -0.22 752.00 0.08 0.13 3,570
quote 1.56 0.76 140.00 1.45 1.64 553.00 39.50 quote 0.18 -0.33 815.00 0.14 0.19 994.00
quote 1.20 0.67 87.00 1.05 1.22 3,411 40.00 quote 0.27 -0.43 424.00 0.24 0.31 4,973
quote 0.81 0.58 226.00 0.73 0.84 1,311 40.50 quote 0.44 -0.48 1,099 0.38 0.51 52.00
40.92 Current price as of 6/05/2020 04:00:00 PM
quote 0.55 0.37 384.00 0.48 0.57 600.00 41.00 quote 0.66 -0.75 774.00 0.65 0.72 31.00
quote 0.32 0.20 66.00 0.28 0.35 1,656 41.50 quote 0.88 0.00 7.00 0.83 1.02 5.00
quote 0.21 0.15 2,140 0.15 0.21 1,437 42.00 quote 1.25 -0.94 15.00 1.24 1.39 12.00
quote 0.11 0.05 141.00 0.07 0.14 17.00 42.50 quote 1.71 -0.97 10.00 1.66 1.82 1.00
quote 0.09 0.05 701.00 0.03 0.12 6.00 43.00 quote 2.11 0.00 49.00 2.11 2.28
quote 0.05 0.04 8.00 0.00 0.10 4.00 43.50 quote 0.00 0.00 0.00 2.52 2.87
quote 0.03 0.00 51.00 0.02 0.08 44.00 quote 0.00 0.00 0.00 3.00 3.30
quote 0.02 0.00 0.00 0.00 0.08 1,548 44.50 quote 0.00 0.00 0.00 3.50 3.75
quote 0.00 0.00 0.00 0.00 0.08 45.00 quote 3.90 0.00 3.00 4.05 4.25
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 20.45 0.00 0.00 24.75 24.95 6.00 16.00 quote 0.04 0.00 0.00 0.00 0.08 41.00
quote 19.36 0.00 0.00 23.75 23.95 4.00 17.00 quote 0.03 0.00 0.00 0.00 0.08 17.00
quote 18.42 0.00 0.00 22.75 22.95 9.00 18.00 quote 0.01 0.00 0.00 0.00 0.01 11,321
quote 18.30 0.00 0.00 21.75 22.00 45.00 19.00 quote 0.01 0.00 0.00 0.00 0.03 745.00
quote 15.50 0.00 0.00 20.70 21.00 101.00 20.00 quote 0.01 0.00 0.00 0.00 0.07 11,530
quote 14.65 0.00 0.00 18.95 19.30 633.00 21.73 quote 0.05 0.00 0.00 0.00 0.08 12,811
quote 0.00 0.00 0.00 0.00 0.00 22.00 quote 0.00 0.00 0.00 0.00 0.00
quote 13.45 0.00 0.00 17.95 18.30 284.00 22.73 quote 0.05 0.00 0.00 0.00 0.08 127.00
quote 0.00 0.00 0.00 0.00 0.00 23.00 quote 0.03 0.00 0.00 0.00 0.00 6.00
quote 11.80 0.00 0.00 16.95 17.30 321.00 23.73 quote 0.03 0.00 0.00 0.00 0.08 803.00
quote 0.00 0.00 0.00 0.00 0.00 24.00 quote 0.05 0.00 0.00 0.00 0.00 300.00
quote 12.52 0.00 0.00 15.95 16.30 617.00 24.73 quote 0.01 0.00 0.00 0.00 0.07 43,199
quote 10.55 0.00 0.00 15.70 16.05 7,574 25.00 quote 0.01 0.00 5.00 0.00 0.01 7,321
quote 11.60 0.00 0.00 14.95 15.30 164.00 25.73 quote 0.02 0.00 0.00 0.00 0.08 15,230
quote 0.00 0.00 0.00 0.00 0.00 26.00 quote 0.00 0.00 0.00 0.00 0.00
quote 13.57 0.00 0.00 13.95 14.30 326.00 26.73 quote 0.02 0.00 0.00 0.00 0.08 5,139
quote 0.00 0.00 0.00 0.00 0.00 27.00 quote 0.00 0.00 0.00 0.00 0.00
quote 9.60 0.00 0.00 12.95 13.30 296.00 27.73 quote 0.06 0.00 0.00 0.00 0.01 2,285
quote 0.00 0.00 0.00 0.00 0.00 28.00 quote 0.14 0.00 0.00 0.00 0.00 3.00
quote 7.18 0.00 0.00 11.95 12.30 121.00 28.73 quote 0.01 -0.02 1.00 0.00 0.01 7,499
quote 0.00 0.00 0.00 11.70 12.05 29.00 quote 0.03 0.00 0.00 0.00 0.08 12.00
quote 9.67 0.00 0.00 10.95 11.30 116.00 29.73 quote 0.02 0.00 1.00 0.00 0.08 25,499
quote 9.88 0.00 0.00 10.70 11.05 54.00 30.00 quote 0.01 0.00 17.00 0.00 0.01 68,121
quote 6.30 0.00 0.00 10.45 10.80 189.00 30.23 quote 0.01 0.00 0.00 0.00 0.01 64,920
quote 14.60 0.00 0.00 10.20 10.55 228.00 30.50 quote 0.15 0.00 0.00 0.00 0.08 2,004
quote 5.90 0.00 0.00 9.95 10.30 359.00 30.73 quote 0.02 -0.01 6.00 0.00 0.08 10,472
quote 6.30 0.00 0.00 9.70 10.05 3.00 31.00 quote 0.02 0.00 0.00 0.00 0.07 667.00
quote 5.02 0.00 0.00 9.45 9.80 417.00 31.23 quote 0.01 0.00 0.00 0.00 0.08 10,793
quote 13.65 0.00 0.00 9.15 9.55 87.00 31.50 quote 0.07 0.00 0.00 0.00 0.08 11.00
quote 7.40 0.00 0.00 8.95 9.35 393.00 31.73 quote 0.04 0.00 84.00 0.00 0.04 7,384
quote 6.58 0.00 0.00 8.65 9.05 6.00 32.00 quote 0.01 -0.01 12.00 0.00 0.04 2,081
quote 5.16 0.00 0.00 8.45 8.85 1,761 32.23 quote 0.01 0.00 0.00 0.00 0.08 60,114
quote 4.91 0.00 0.00 8.15 8.55 213.00 32.50 quote 0.03 0.00 0.00 0.00 0.08 24.00
quote 4.63 0.00 0.00 7.95 8.35 95,130 32.73 quote 0.02 0.00 276.00 0.00 0.04 87,860
quote 4.37 0.00 0.00 7.65 8.05 1.00 33.00 quote 0.01 0.00 0.00 0.00 0.08 10,214
quote 7.65 2.54 1.00 7.45 7.85 3,276 33.23 quote 0.04 0.00 0.00 0.01 0.05 38,195
quote 3.96 0.00 0.00 7.15 7.60 897.00 33.50 quote 0.03 0.00 0.00 0.00 0.09 3,400
quote 6.41 0.00 0.00 6.90 7.35 519.00 33.73 quote 0.02 0.01 1.00 0.01 0.05 51,906
quote 4.58 0.00 0.00 6.65 7.10 9.00 34.00 quote 0.04 0.01 10.00 0.00 0.05 4,528
quote 6.70 2.63 2.00 6.40 6.85 24,636 34.23 quote 0.03 0.00 0.00 0.00 0.09 32,148
quote 5.40 0.00 0.00 6.15 6.60 3.00 34.50 quote 0.04 0.00 0.00 0.00 0.10 1,528
quote 6.40 0.75 11.00 5.95 6.35 122,646 34.73 quote 0.03 0.00 3.00 0.00 0.04 151,121
quote 5.90 1.08 42.00 5.80 6.05 49,898 35.00 quote 0.04 -0.01 58.00 0.03 0.10 79,274
quote 3.50 0.00 0.00 5.45 5.85 2,729 35.23 quote 0.04 -0.02 80.00 0.01 0.06 11,937
quote 3.10 0.00 0.00 5.10 5.65 2.00 35.50 quote 0.04 -0.03 144.00 0.00 0.04 5,152
quote 4.90 0.00 2.00 4.90 5.40 16,810 35.73 quote 0.06 0.00 0.00 0.03 0.07 71,789
quote 4.95 1.05 66.00 4.80 5.05 51,517 36.00 quote 0.06 -0.05 433.00 0.05 0.08 55,314
quote 4.24 0.00 0.00 4.45 4.90 12,030 36.23 quote 0.08 0.00 0.00 0.00 0.08 10,313
quote 3.42 0.00 0.00 4.10 4.65 991.00 36.50 quote 0.06 -0.06 547.00 0.04 0.09 1,703
quote 4.41 1.16 2.00 4.05 4.30 4,454 36.73 quote 0.07 -0.05 75.00 0.02 0.13 35,263
quote 3.90 1.09 32.00 3.80 4.05 11,317 37.00 quote 0.08 -0.07 2,585 0.05 0.11 76,626
quote 3.90 1.17 57.00 3.60 3.85 5,310 37.23 quote 0.09 -0.06 42.00 0.02 0.13 4,327
quote 3.43 0.99 32.00 3.35 3.60 1,406 37.50 quote 0.11 -0.12 54.00 0.08 0.14 1,016
quote 3.29 0.45 9.00 2.93 3.40 13,547 37.73 quote 0.11 -0.14 19.00 0.09 0.14 72,939
quote 2.95 1.00 92.00 2.84 3.10 80,618 38.00 quote 0.14 -0.17 99.00 0.09 0.17 18,253
quote 2.78 1.00 9.00 2.61 2.86 3,978 38.23 quote 0.15 -0.21 25.00 0.13 0.20 10,610
quote 2.49 0.94 78.00 2.37 2.61 2,029 38.50 quote 0.17 -0.28 5.00 0.16 0.20 1,909
quote 2.52 1.04 20.00 2.13 2.40 41,884 38.73 quote 0.21 -0.28 107.00 0.20 0.26 79,665
quote 2.06 0.89 356.00 1.93 2.17 17,672 39.00 quote 0.26 -0.31 643.00 0.24 0.32 61,442
quote 1.87 0.73 11.00 1.58 1.97 15,269 39.23 quote 0.31 -0.35 52.00 0.26 0.35 17,496
quote 1.65 0.69 578.00 1.43 1.75 25,152 39.50 quote 0.36 -0.44 539.00 0.34 0.41 963.00
quote 1.45 0.65 10.00 1.33 1.54 59,893 39.73 quote 0.42 -0.50 282.00 0.37 0.46 65,839
quote 1.24 0.56 223.00 1.17 1.30 122,565 40.00 quote 0.52 -0.53 477.00 0.50 0.56 93,502
quote 1.16 0.59 23.00 1.00 1.15 48,764 40.23 quote 0.57 -0.53 3,001 0.53 0.67 31,416
quote 0.93 0.46 188.00 0.84 0.98 17,119 40.50 quote 0.67 -0.68 3,114 0.68 0.76 315.00
quote 0.80 0.44 207.00 0.70 0.83 23,034 40.73 quote 0.83 -0.38 3,580 0.78 0.87 39,161
40.92 Current price as of 6/05/2020 04:00:00 PM
quote 0.66 0.35 7,819 0.56 0.69 54,883 41.00 quote 0.94 -0.34 254.00 0.90 1.01 51,177
quote 0.57 0.35 3,083 0.47 0.60 27,085 41.23 quote 0.98 -1.28 1.00 1.00 1.19 5,916
quote 0.49 0.30 1,114 0.41 0.48 5,469 41.50 quote 2.44 0.00 0.00 1.16 1.36 1.00
quote 0.35 0.02 843.00 0.33 0.41 36,706 41.73 quote 1.36 0.00 1.00 1.28 1.82 45,803
quote 0.30 0.17 1,265 0.26 0.33 20,492 42.00 quote 1.61 -0.86 43.00 1.50 1.77 30,339
quote 0.25 0.08 17.00 0.21 0.27 3,148 42.23 quote 1.74 0.00 4.00 1.60 2.00 1,720
quote 0.20 0.12 401.00 0.12 0.21 84.00 42.50 quote 1.98 -2.87 2.00 1.87 2.27 4.00
quote 0.15 0.08 3,047 0.12 0.18 14,427 42.73 quote 2.05 -3.85 1.00 2.06 2.39 7,554
quote 0.12 0.06 23.00 0.09 0.14 20,151 43.00 quote 2.29 -1.07 6.00 2.31 2.67 25,258
quote 0.15 0.11 23.00 0.07 0.14 2,007 43.23 quote 2.58 0.00 10.00 2.54 2.82 2,770
quote 0.08 0.00 2.00 0.05 0.15 1,631 43.50 quote 1.53 0.00 0.00 2.51 3.25 1,763
quote 0.07 0.03 877.00 0.04 0.13 15,218 43.73 quote 6.45 0.00 0.00 2.80 3.45 7,427
quote 0.06 0.05 264.00 0.04 0.10 114,326 44.00 quote 3.20 -1.10 2.00 3.05 3.70 56,431
quote 0.03 0.00 0.00 0.02 0.11 4,438 44.23 quote 4.55 0.00 0.00 3.30 3.90 875.00
quote 2.03 0.00 0.00 0.02 0.09 868.00 44.50 quote 2.35 0.00 0.00 3.60 4.15 397.00
quote 0.03 0.00 4.00 0.00 0.06 12,660 44.73 quote 6.40 0.00 0.00 3.85 4.35 798.00
quote 0.02 0.00 0.00 0.00 0.03 48,104 45.00 quote 4.30 -0.81 9.00 4.15 4.60 38,205
quote 0.02 0.00 0.00 0.00 0.08 2,861 45.23 quote 4.50 -4.45 7.00 4.35 4.80 444.00
quote 1.50 0.00 0.00 0.00 0.00 495.00 45.50 quote 4.05 0.00 0.00 0.00 0.00 124.00
quote 0.02 0.00 0.00 0.00 0.08 45,607 45.73 quote 5.00 -5.45 2.00 4.90 5.30 688.00
quote 0.01 0.00 0.00 0.00 0.08 37,057 46.00 quote 5.10 -2.55 5.00 5.15 5.55 5,390
quote 0.02 0.00 0.00 0.00 0.08 5,655 46.23 quote 5.50 0.00 7.00 5.40 5.80 250.00
quote 1.09 0.00 0.00 0.00 0.00 197.00 46.50 quote 5.60 0.00 0.00 0.00 0.00 1.00
quote 0.01 0.00 0.00 0.00 0.02 23,363 46.73 quote 12.05 0.00 0.00 5.90 6.30 346.00
quote 0.01 0.00 1.00 0.00 0.02 7,441 47.00 quote 11.75 0.00 0.00 6.15 6.55 113.00
quote 0.03 0.00 0.00 0.00 0.08 4,443 47.23 quote 6.50 -7.50 2.00 6.40 6.80 219.00
quote 0.70 0.00 0.00 0.00 0.00 3,249 47.50 quote 4.15 0.00 0.00 0.00 0.00 8.00
quote 0.01 0.00 7.00 0.00 0.02 75,169 47.73 quote 6.85 -6.15 1.00 6.90 7.25 719.00
quote 0.02 0.00 1.00 0.00 0.07 38,610 48.00 quote 7.35 -5.45 6.00 7.15 7.55 90.00
quote 0.02 0.00 0.00 0.00 0.08 2,401 48.23 quote 12.15 0.00 0.00 7.40 7.75 566.00
quote 0.47 0.00 0.00 0.00 0.00 886.00 48.50 quote 5.00 0.00 0.00 0.00 0.00 106.00
quote 0.02 0.00 0.00 0.00 0.08 1,658 48.73 quote 5.45 0.00 0.00 7.90 8.25 527.00
quote 0.01 0.00 0.00 0.00 0.05 1,484 49.00 quote 13.15 0.00 0.00 8.15 8.55 268.00
quote 0.03 0.00 0.00 0.00 0.08 7,204 49.23 quote 9.47 0.00 0.00 8.40 8.75 226.00
quote 0.17 0.00 0.00 0.00 0.00 2,055 49.50 quote 5.80 0.00 0.00 0.00 0.00 81.00
quote 0.02 0.00 0.00 0.00 0.04 271,720 49.73 quote 9.99 0.00 0.00 8.90 9.25 220.00
quote 0.02 0.00 0.00 0.00 0.01 29,476 50.00 quote 13.90 0.00 0.00 9.15 9.55 183.00
quote 0.05 0.00 0.00 0.00 0.03 1,928 50.73 quote 9.80 -6.25 2.00 9.90 10.25 482.00
quote 0.03 0.00 0.00 0.00 0.08 26.00 51.00 quote 10.05 -4.80 4.00 10.15 10.55 404.00
quote 0.01 0.00 0.00 0.00 0.08 376.00 51.73 quote 10.80 -5.05 6.00 10.90 11.25 19.00
quote 0.03 0.00 0.00 0.00 0.08 2.00 52.00 quote 11.20 -4.70 1.00 11.15 11.55 319.00
quote 0.02 0.00 0.00 0.00 0.08 119.00 52.73 quote 17.80 0.00 0.00 11.90 12.25 42.00
quote 0.02 0.00 0.00 0.00 0.08 20.00 53.00 quote 16.85 0.00 0.00 12.15 12.55 16.00
quote 0.03 0.00 0.00 0.00 0.08 148.00 53.73 quote 12.90 -4.80 3.00 12.90 13.25 2.00
quote 0.03 0.00 0.00 0.00 0.08 1.00 54.00 quote 0.00 0.00 0.00 13.15 13.55
quote 0.02 0.00 0.00 0.00 0.08 8.00 54.73 quote 16.50 0.00 0.00 13.90 14.25 5.00
quote 0.03 0.00 0.00 0.00 0.01 18.00 55.00 quote 14.30 -5.50 8.00 14.15 14.55 1.00
quote 0.00 0.00 0.00 0.00 0.08 55.73 quote 19.65 0.00 0.00 14.90 15.25 11.00
quote 0.00 0.00 0.00 0.00 0.00 56.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.08 56.73 quote 15.85 -5.60 1.00 15.90 16.25 4.00
quote 0.00 0.00 0.00 0.00 0.00 57.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.08 57.73 quote 0.00 0.00 0.00 16.90 17.25
quote 0.00 0.00 0.00 0.00 0.00 58.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.08 58.73 quote 22.80 0.00 0.00 17.90 18.25 1.00
quote 0.00 0.00 0.00 0.00 0.00 59.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.08 59.73 quote 18.85 -5.60 2.00 18.90 19.25 16.00
quote 0.00 0.00 0.00 0.00 0.00 60.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.03 0.00 0.00 0.00 0.08 501.00 60.73 quote 0.00 0.00 0.00 19.90 20.25
quote 0.00 0.00 0.00 0.00 0.00 61.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.08 61.73 quote 25.90 0.00 0.00 20.90 21.25
quote 0.00 0.00 0.00 0.00 0.00 62.00 quote 18.25 0.00 0.00 0.00 0.00 2.00
quote 0.00 0.00 0.00 0.00 0.08 62.73 quote 29.45 0.00 0.00 21.90 22.25 2.00
quote 0.00 0.00 0.00 0.00 0.00 63.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.08 63.73 quote 26.45 0.00 0.00 22.90 23.25 16.00
quote 0.00 0.00 0.00 0.00 0.00 64.00 quote 21.40 0.00 0.00 0.00 0.00 24.00
quote 0.00 0.00 0.00 0.00 0.08 64.73 quote 29.55 0.00 0.00 23.90 24.25 10.00
quote 0.00 0.00 0.00 0.00 0.00 65.00 quote 21.15 0.00 0.00 0.00 0.00
CALLS PUTS
Expires June 26, 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 20.70 21.00 20.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 15.70 16.05 25.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 11.70 12.05 29.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 11.20 11.55 29.50 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 10.70 11.05 30.00 quote 0.01 0.00 4.00 0.00 0.08 1,574
quote 0.00 0.00 0.00 10.20 10.55 30.50 quote 0.35 0.00 0.00 0.00 0.09 1.00
quote 0.00 0.00 0.00 9.70 10.05 31.00 quote 0.01 0.00 0.00 0.00 0.09 102.00
quote 0.00 0.00 0.00 9.20 9.55 31.50 quote 0.22 0.00 0.00 0.00 0.06 1.00
quote 0.00 0.00 0.00 8.70 9.05 32.00 quote 0.02 -0.29 3.00 0.00 0.09 14.00
quote 0.00 0.00 0.00 8.15 8.55 32.50 quote 0.04 0.00 0.00 0.00 0.05 32.00
quote 6.37 0.00 0.00 7.65 8.05 5.00 33.00 quote 0.07 0.00 0.00 0.00 0.10 69.00
quote 4.20 0.00 0.00 7.15 7.55 12.00 33.50 quote 0.02 -0.03 1.00 0.00 0.06 52.00
quote 0.00 0.00 0.00 6.65 7.10 34.00 quote 0.06 0.00 206.00 0.00 0.07 359.00
quote 0.00 0.00 0.00 6.15 6.60 34.50 quote 0.06 -0.01 23.00 0.00 0.09 551.00
quote 0.00 0.00 0.00 5.60 6.10 35.00 quote 0.07 -0.02 42.00 0.00 0.09 416.00
quote 0.00 0.00 0.00 5.10 5.55 35.50 quote 0.08 -0.04 449.00 0.00 0.11 2,459
quote 4.96 1.11 42.00 4.80 5.05 57.00 36.00 quote 0.10 -0.06 48.00 0.03 0.13 1,106
quote 4.52 3.07 3.00 4.25 4.70 24.00 36.50 quote 0.12 -0.06 8.00 0.04 0.17 526.00
quote 3.93 0.68 2.00 3.75 4.10 1,345 37.00 quote 0.14 -0.09 3,419 0.06 0.17 7,732
quote 3.68 0.58 23.00 3.35 3.60 357.00 37.50 quote 0.15 -0.15 1.00 0.10 0.24 71.00
quote 3.10 0.91 8.00 2.85 3.15 1,237 38.00 quote 0.22 -0.18 10.00 0.16 0.30 142.00
quote 2.54 0.80 165.00 2.43 2.69 606.00 38.50 quote 0.27 -0.17 4.00 0.24 0.37 122.00
quote 2.12 0.76 271.00 2.01 2.23 1,467 39.00 quote 0.38 -0.29 785.00 0.33 0.47 54.00
quote 1.85 0.68 5.00 1.61 1.87 1,502 39.50 quote 0.51 -0.36 30.00 0.44 0.58 21.00
quote 1.39 0.53 7.00 1.25 1.47 658.00 40.00 quote 0.66 -0.47 257.00 0.61 0.75 11.00
quote 1.14 0.24 6.00 0.94 1.17 988.00 40.50 quote 0.82 -0.31 3,091 0.80 0.99 3.00
40.92 Current price as of 6/05/2020 04:00:00 PM
quote 0.80 0.40 25.00 0.70 0.88 2,337 41.00 quote 1.54 0.00 0.00 1.02 1.23 1.00
quote 0.55 0.28 87.00 0.49 0.65 671.00 41.50 quote 0.00 0.00 0.00 1.31 1.53
quote 0.45 0.26 35.00 0.34 0.48 2,554 42.00 quote 0.00 0.00 0.00 1.52 1.97
quote 0.29 0.17 136.00 0.23 0.36 6.00 42.50 quote 0.00 0.00 0.00 1.93 2.48
quote 0.25 0.19 4.00 0.16 0.26 4.00 43.00 quote 0.00 0.00 0.00 2.28 2.73
quote 0.12 0.08 10.00 0.06 0.17 352.00 44.00 quote 0.00 0.00 0.00 3.10 3.80
quote 0.00 0.00 0.00 0.03 0.11 44.50 quote 0.00 0.00 0.00 3.55 4.25
quote 0.03 0.00 3.00 0.03 0.10 13.00 45.00 quote 0.00 0.00 0.00 4.05 4.65
CALLS PUTS
Expires June 30, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 11.55 0.00 0.00 15.70 16.00 422.00 25.00 quote 0.03 0.00 0.00 0.00 0.01 2,665
quote 8.55 0.00 0.00 12.95 13.30 662.00 27.73 quote 0.05 0.00 0.00 0.00 0.08 599.00
quote 7.59 0.00 0.00 11.95 12.30 173.00 28.73 quote 0.33 0.00 0.00 0.00 0.08 213.00
quote 7.60 0.00 0.00 10.95 11.30 276.00 29.73 quote 0.10 0.00 0.00 0.00 0.08 721.00
quote 6.90 0.00 0.00 9.95 10.30 33.00 30.73 quote 0.39 0.00 0.00 0.00 0.04 1,313
quote 6.00 0.00 0.00 9.45 9.80 40.00 31.23 quote 0.33 0.00 0.00 0.00 0.04 413.00
quote 5.55 0.00 0.00 8.95 9.30 36.00 31.73 quote 0.05 0.00 0.00 0.00 0.04 972.00
quote 5.50 0.00 0.00 8.45 8.80 49.00 32.23 quote 0.03 0.00 0.00 0.00 0.06 3,828
quote 5.05 0.00 0.00 7.95 8.35 126.00 32.73 quote 0.04 0.00 0.00 0.00 0.05 2,054
quote 4.10 0.00 0.00 7.40 7.85 130.00 33.23 quote 0.05 0.00 0.00 0.00 0.07 1,396
quote 4.65 0.00 0.00 6.95 7.35 32.00 33.73 quote 0.09 0.00 0.00 0.04 0.10 1,031
quote 6.90 1.21 5.00 6.40 6.90 138.00 34.23 quote 0.12 0.00 0.00 0.00 0.12 1,416
quote 3.80 0.00 0.00 5.90 6.35 219.00 34.73 quote 0.17 0.00 0.00 0.00 0.13 1,549
quote 5.18 0.00 0.00 5.35 6.00 1,192 35.23 quote 0.11 0.00 0.00 0.04 0.11 895.00
quote 2.93 0.00 0.00 4.85 5.45 73.00 35.73 quote 0.16 0.00 0.00 0.02 0.12 318.00
quote 3.40 0.00 0.00 4.45 4.85 495.00 36.23 quote 0.11 -0.12 1.00 0.05 0.15 939.00
quote 3.77 0.00 0.00 4.10 4.40 843.00 36.73 quote 0.28 0.00 0.00 0.09 0.20 1,570
quote 3.15 0.00 0.00 3.45 3.95 1,296 37.23 quote 0.17 -0.17 8.00 0.11 0.27 1,596
quote 3.50 0.54 1.00 3.15 3.45 778.00 37.73 quote 0.42 0.00 0.00 0.17 0.33 910.00
quote 2.53 0.00 0.00 2.68 2.98 392.00 38.23 quote 0.31 -0.18 1.00 0.19 0.36 1,949
quote 2.44 0.77 4.00 2.28 2.51 1,271 38.73 quote 1.34 0.00 0.00 0.33 0.40 535.00
quote 2.12 0.00 3.00 1.86 2.12 661.00 39.23 quote 0.47 -0.31 20.00 0.43 0.59 172.00
quote 1.80 0.76 76.00 1.50 1.76 752.00 39.73 quote 0.59 -0.26 16.00 0.47 0.73 753.00
quote 1.27 0.50 5.00 1.16 1.37 680.00 40.23 quote 0.72 -1.53 21.00 0.74 0.91 48.00
quote 0.56 0.00 0.00 0.87 1.09 593.00 40.73 quote 2.02 0.00 0.00 0.91 1.13 1,864
40.92 Current price as of 6/05/2020 04:00:00 PM
quote 0.68 0.00 0.00 0.66 0.84 692.00 41.23 quote 5.00 0.00 0.00 1.22 1.43 115.00
quote 0.58 0.30 3.00 0.47 0.61 1,115 41.73 quote 5.45 0.00 0.00 1.51 1.74 583.00
quote 0.46 0.13 56.00 0.33 0.46 2,720 42.23 quote 1.89 -3.31 24.00 1.75 2.23 4,210
quote 0.29 0.18 1.00 0.23 0.34 518.00 42.73 quote 5.70 0.00 0.00 2.12 2.55 332.00
quote 0.02 0.00 0.00 0.15 0.26 713.00 43.23 quote 7.95 0.00 0.00 2.60 3.00 254.00
quote 0.15 0.03 18.00 0.10 0.19 618.00 43.73 quote 8.40 0.00 0.00 3.00 3.25 467.00
quote 0.11 0.06 9.00 0.06 0.15 1,179 44.23 quote 9.05 0.00 0.00 3.25 4.05 136.00
quote 0.08 0.06 12.00 0.05 0.12 1,383 44.73 quote 8.65 0.00 0.00 3.75 4.45 410.00
quote 0.64 0.00 0.00 0.02 0.10 42.00 45.23 quote 9.00 0.00 0.00 4.30 4.90 212.00
quote 0.04 0.00 0.00 0.03 0.09 1,200 45.73 quote 8.80 0.00 0.00 4.85 5.35 114.00
quote 0.03 0.00 0.00 0.02 0.09 426.00 46.23 quote 8.95 0.00 0.00 5.35 5.80 364.00
quote 0.02 0.00 0.00 0.02 0.08 18,367 46.73 quote 9.70 0.00 0.00 5.90 6.30 110.00
quote 0.01 0.00 0.00 0.01 0.07 21,076 47.23 quote 11.05 0.00 0.00 6.40 6.80 30.00
quote 0.12 0.00 0.00 0.01 0.08 84.00 47.73 quote 12.40 0.00 0.00 6.90 7.25 55.00
quote 0.09 0.00 0.00 0.00 0.08 5,462 48.23 quote 12.90 0.00 0.00 7.40 7.75 62.00
quote 0.28 0.00 0.00 0.00 0.08 77.00 48.73 quote 4.55 0.00 0.00 7.90 8.25 12.00
quote 0.21 0.00 0.00 0.00 0.08 92.00 49.23 quote 12.15 0.00 0.00 8.40 8.75 23.00
quote 0.02 0.00 0.00 0.00 0.08 524.00 49.73 quote 14.55 0.00 0.00 8.90 9.25 78.00
quote 0.00 0.00 0.00 0.00 0.08 50.73 quote 15.15 0.00 0.00 9.95 10.25 11.00
quote 0.00 0.00 0.00 0.00 0.08 51.73 quote 15.80 0.00 0.00 10.95 11.25 13.00
quote 0.00 0.00 0.00 0.00 0.08 52.73 quote 17.25 0.00 0.00 11.95 12.25 10.00
quote 0.00 0.00 0.00 0.00 0.08 53.73 quote 18.20 0.00 0.00 12.95 13.25 15.00
quote 0.00 0.00 0.00 0.00 0.08 2.00 54.73 quote 20.20 0.00 0.00 13.95 14.25 4.00
quote 0.03 0.00 0.00 0.00 0.08 5.00 55.73 quote 20.55 0.00 0.00 14.95 15.25 29.00
quote 0.00 0.00 0.00 0.00 0.08 56.73 quote 23.45 0.00 0.00 15.95 16.25 2.00
quote 0.00 0.00 0.00 0.00 0.08 57.73 quote 21.90 0.00 0.00 16.95 17.25 11.00

July, 2020 Options

Show

August, 2020 Options

Show

September, 2020 Options

Show

October, 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
Link to MarketWatch's Slice.