Bulletin
Investor Alert

Russell 2000 Index

USA: RUT

GO
/marketstate/country/us

Market closed

 --

Sep 25, 2020, 7:41 p.m.

RUT
/zigman2/quotes/210598147/delayed

1,474.91

Change

+23.09 +1.59%

Volume

Volume 3.58m

/zigman2/quotes/210598147/delayed

Previous close

1,451.82

1,474.91

Change

+23.09 +1.59%

Day low

Day high

1,446

1,479

Open

52 week low

52 week high

966.22

1,715

Open

OPTION CHAIN FOR RUSSELL 2000 INDEX

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 0.00 0.00 0.00 664.60 688.60 800.00 quote 3.45 0.00 0.00 0.00 0.20 22.00
quote 252.50 0.00 0.00 614.60 638.60 5.00 850.00 quote 18.60 0.00 0.00 0.00 0.20 1.00
quote 0.00 0.00 0.00 564.60 588.60 900.00 quote 0.15 0.00 0.00 0.00 0.20 36.00
quote 0.00 0.00 0.00 514.70 538.60 950.00 quote 3.52 0.00 0.00 0.00 0.20 35.00
quote 0.00 0.00 0.00 464.80 488.80 1,000 quote 0.30 0.00 0.00 0.00 0.25 194.00
quote 154.70 0.00 0.00 414.80 438.80 5.00 1,050 quote 0.10 -1.15 10.00 0.00 0.25 55.00
quote 387.82 0.00 0.00 364.90 388.90 2.00 1,100 quote 1.93 0.00 0.00 0.00 0.25 64.00
quote 356.59 0.00 0.00 314.60 338.60 4.00 1,150 quote 1.85 0.00 0.00 0.00 0.20 73.00
quote 86.84 0.00 0.00 267.50 276.40 5.00 1,200 quote 0.26 -3.45 2.00 0.00 0.35 123.00
quote 254.50 0.00 0.00 217.60 226.50 31.00 1,250 quote 0.30 -0.34 10.00 0.00 0.45 225.00
quote 116.10 0.00 0.00 207.70 216.50 36.00 1,260 quote 0.75 -0.20 1.00 0.00 0.45 231.00
quote 110.70 0.00 0.00 197.70 206.50 14.00 1,270 quote 0.70 -0.64 10.00 0.00 0.50 127.00
quote 79.50 0.00 0.00 187.70 196.50 15.00 1,280 quote 0.25 -0.47 5.00 0.00 0.50 137.00
quote 0.00 0.00 0.00 177.30 186.20 1,290 quote 0.30 -0.82 6.00 0.10 0.50 118.00
quote 177.70 0.00 0.00 167.40 176.20 25.00 1,300 quote 0.37 -1.28 18.00 0.30 0.50 239.00
quote 0.00 0.00 0.00 157.40 166.30 1,310 quote 0.44 -0.66 8.00 0.20 0.60 135.00
quote 246.13 0.00 0.00 150.50 154.10 25.00 1,320 quote 0.87 -0.43 1.00 0.25 0.60 206.00
quote 195.23 0.00 0.00 140.90 144.20 12.00 1,330 quote 1.50 -0.15 8.00 0.35 0.70 466.00
quote 93.50 0.00 0.00 131.40 133.80 2.00 1,340 quote 0.62 -1.16 38.00 0.25 0.80 383.00
quote 223.33 0.00 0.00 121.40 123.90 11.00 1,350 quote 0.86 -1.87 57.00 0.40 0.90 253.00
quote 89.80 0.00 0.00 111.60 114.10 5.00 1,360 quote 0.97 -1.93 21.00 0.55 1.10 144.00
quote 228.93 0.00 0.00 101.90 104.40 4.00 1,370 quote 1.32 -3.83 11.00 1.00 1.35 58.00
quote 194.81 0.00 0.00 92.30 94.60 5.00 1,380 quote 1.75 -4.70 11.00 1.20 1.80 257.00
quote 141.61 0.00 0.00 82.90 85.10 24.00 1,390 quote 2.23 -4.83 19.00 1.75 2.35 429.00
quote 73.00 -46.70 1.00 73.60 75.80 13.00 1,400 quote 3.05 -5.84 28.00 2.50 3.20 171.00
quote 53.50 -34.94 5.00 64.60 66.80 22.00 1,410 quote 3.97 -6.96 37.00 3.60 4.20 226.00
quote 58.25 -20.20 2.00 55.90 58.10 14.00 1,420 quote 5.16 -8.45 27.00 4.80 5.50 81.00
quote 54.00 6.32 4.00 47.70 49.70 45.00 1,430 quote 6.53 -9.42 53.00 6.50 7.50 170.00
quote 41.88 11.25 1.00 40.00 42.00 107.00 1,440 quote 8.64 -11.39 37.00 8.70 9.70 306.00
quote 32.25 4.15 5.00 32.90 34.60 99.00 1,450 quote 11.58 -13.60 26.00 11.40 12.40 236.00
quote 31.10 8.51 52.00 26.30 27.80 62.00 1,460 quote 15.04 -13.35 89.00 14.60 15.80 105.00
quote 20.82 -1.17 150.00 20.40 21.70 134.00 1,470 quote 19.72 -14.48 57.00 18.60 19.90 132.00
1,475 Current price as of 9/25/2020 07:41:46 PM
quote 16.50 6.70 123.00 15.30 16.50 158.00 1,480 quote 24.07 -15.18 36.00 23.20 24.80 123.00
quote 14.04 4.74 28.00 11.00 12.00 42.00 1,490 quote 29.73 -4.39 16.00 28.80 30.50 197.00
quote 7.85 0.05 31.00 7.50 8.40 63.00 1,500 quote 35.60 -18.34 30.00 35.10 37.10 103.00
quote 5.28 -2.15 18.00 4.90 5.70 103.00 1,510 quote 54.80 -12.24 7.00 42.30 44.50 63.00
quote 3.40 -2.47 22.00 3.00 3.70 85.00 1,520 quote 55.04 15.05 33.00 50.40 52.50 273.00
quote 2.02 0.06 66.00 1.80 2.30 102.00 1,530 quote 54.70 -22.75 2.00 58.90 61.20 151.00
quote 1.31 -1.07 47.00 1.05 1.50 72.00 1,540 quote 83.49 -16.87 5.00 68.20 70.40 142.00
quote 0.90 0.00 11.00 0.60 1.00 97.00 1,550 quote 73.78 15.06 14.00 77.70 79.90 80.00
quote 0.63 -0.37 67.00 0.30 0.70 108.00 1,560 quote 101.06 11.34 8.00 87.50 89.70 68.00
quote 0.44 -0.21 46.00 0.15 0.55 106.00 1,570 quote 98.50 -2.57 7.00 94.90 102.70 34.00
quote 0.30 -0.14 5.00 0.15 0.45 61.00 1,580 quote 121.34 16.72 4.00 104.70 112.70 38.00
quote 0.20 -0.07 7.00 0.00 0.45 82.00 1,590 quote 121.33 15.35 5.00 114.70 122.60 34.00
quote 0.15 -0.07 33.00 0.00 0.40 99.00 1,600 quote 73.09 0.00 1.00 122.00 132.60 84.00
quote 0.25 -0.57 4.00 0.00 0.40 62.00 1,610 quote 141.74 13.67 1.00 129.00 145.00 11.00
quote 0.20 -0.42 1.00 0.00 0.35 108.00 1,620 quote 157.20 10.48 1.00 139.10 155.10 7.00
quote 0.15 -0.46 4.00 0.00 0.35 44.00 1,630 quote 173.50 14.85 6.00 154.20 163.00 13.00
quote 0.17 -0.06 18.00 0.00 0.30 52.00 1,640 quote 93.75 0.00 0.00 164.20 172.70 1.00
quote 0.10 -0.02 11.00 0.00 0.30 566.00 1,650 quote 161.10 0.00 0.00 174.10 183.00 1.00
quote 0.27 -0.40 33.00 0.00 0.30 116.00 1,660 quote 160.86 0.00 0.00 183.70 192.60 4.00
quote 0.25 -1.93 2.00 0.00 0.30 269.00 1,670 quote 181.88 0.00 0.00 193.70 202.60 2.00
quote 0.20 -1.58 4.00 0.00 0.30 56.00 1,680 quote 0.00 0.00 0.00 203.70 212.60
quote 0.15 -0.22 1.00 0.00 0.30 26.00 1,690 quote 230.01 106.43 1.00 213.80 222.60 1.00
quote 0.15 0.04 1.00 0.00 0.10 133.00 1,700 quote 238.81 109.77 2.00 223.70 232.50 88.00
quote 0.11 -0.02 5.00 0.00 0.25 43.00 1,710 quote 0.00 0.00 0.00 233.80 242.60
quote 0.11 0.01 10.00 0.00 0.25 61.00 1,720 quote 158.30 0.00 0.00 243.80 252.60 17.00
quote 0.06 -0.44 10.00 0.00 0.25 145.00 1,730 quote 188.99 0.00 0.00 253.70 262.60 50.00
quote 0.09 -0.31 3.00 0.00 0.25 92.00 1,740 quote 0.00 0.00 0.00 263.70 272.60
quote 0.08 -0.28 3.00 0.00 0.25 182.00 1,750 quote 208.77 0.00 0.00 273.70 282.50 50.00
quote 0.15 -0.27 2.00 0.00 0.25 18.00 1,760 quote 0.00 0.00 0.00 283.70 292.60
quote 0.32 0.00 0.00 0.00 0.25 27.00 1,770 quote 0.00 0.00 0.00 281.20 305.20
quote 0.05 0.00 0.00 0.00 0.25 4.00 1,780 quote 0.00 0.00 0.00 291.20 315.20
quote 0.55 0.00 0.00 0.00 0.05 29.00 1,790 quote 0.00 0.00 0.00 301.20 325.20
quote 0.10 0.00 20.00 0.00 0.25 202.00 1,800 quote 184.67 0.00 0.00 311.20 335.20 100.00
quote 0.05 -0.05 1.00 0.00 0.25 94.00 1,810 quote 192.09 0.00 0.00 321.20 345.20 100.00
quote 0.15 0.00 0.00 0.00 0.25 52.00 1,820 quote 0.00 0.00 0.00 331.20 355.20
quote 1.21 0.00 0.00 0.00 0.25 22.00 1,830 quote 0.00 0.00 0.00 341.20 365.20
quote 0.10 0.00 0.00 0.00 0.25 41.00 1,840 quote 0.00 0.00 0.00 351.20 375.20
quote 0.25 0.00 0.00 0.00 0.25 4.00 1,850 quote 317.00 0.00 0.00 361.20 385.20 2.00
quote 0.35 0.00 0.00 0.00 0.25 3.00 1,860 quote 0.00 0.00 0.00 371.20 395.20
quote 0.00 0.00 0.00 0.00 0.25 1,870 quote 0.00 0.00 0.00 381.20 405.20
quote 0.00 0.00 0.00 0.00 0.20 1,900 quote 845.30 0.00 0.00 411.00 435.00 5.00
quote 0.10 0.00 0.00 0.00 0.20 29.00 1,950 quote 0.00 0.00 0.00 461.00 485.00
quote 0.35 0.00 0.00 0.00 0.20 1.00 2,000 quote 0.00 0.00 0.00 511.00 535.00
quote 0.00 0.00 0.00 0.00 0.20 2,050 quote 0.00 0.00 0.00 560.90 584.90
quote 0.00 0.00 0.00 0.00 0.25 2,100 quote 0.00 0.00 0.00 610.90 634.90
quote 0.35 0.00 0.00 0.00 0.25 10.00 2,150 quote 0.00 0.00 0.00 660.90 684.90
quote 0.00 0.00 0.00 0.00 0.25 2,200 quote 0.00 0.00 0.00 710.90 734.90
quote 0.00 0.00 0.00 0.00 0.25 2,250 quote 0.00 0.00 0.00 760.90 784.90
quote 0.00 0.00 0.00 0.00 0.20 2,300 quote 801.90 0.00 1.00 810.90 834.90 1.00

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 631.17 0.00 0.00 860.40 880.50 1.00 600.00 quote 0.62 -0.03 10.00 0.50 0.90 308.00
quote 0.00 0.00 0.00 850.50 870.50 610.00 quote 4.14 0.00 0.00 0.50 0.95 1.00
quote 0.00 0.00 0.00 840.40 860.00 620.00 quote 0.00 0.00 0.00 0.55 0.95
quote 795.34 0.00 0.00 830.60 850.30 1.00 630.00 quote 4.44 0.00 0.00 0.55 1.00 18.00
quote 0.00 0.00 0.00 820.50 840.50 640.00 quote 0.00 0.00 0.00 0.60 1.00
quote 904.40 0.00 0.00 810.60 831.00 70.00 650.00 quote 1.25 0.00 0.00 0.65 1.05 44.00
quote 0.00 0.00 0.00 800.60 821.00 660.00 quote 7.70 0.00 0.00 0.65 1.10 8.00
quote 0.00 0.00 0.00 790.80 811.00 670.00 quote 8.20 0.00 0.00 0.70 1.10 17.00
quote 0.00 0.00 0.00 780.70 800.70 680.00 quote 8.70 0.00 0.00 0.70 1.15 1.00
quote 0.00 0.00 0.00 770.90 790.70 690.00 quote 9.30 0.00 0.00 0.75 1.20 2.00
quote 679.79 0.00 0.00 760.80 780.80 2.00 700.00 quote 1.00 0.00 0.00 0.80 1.25 22.00
quote 0.00 0.00 0.00 751.00 770.80 710.00 quote 11.70 0.00 0.00 0.80 1.30 22.00
quote 0.00 0.00 0.00 741.20 761.00 720.00 quote 2.05 0.00 0.00 0.85 1.35 41.00
quote 0.00 0.00 0.00 731.00 751.10 730.00 quote 1.90 0.00 0.00 0.90 1.40 54.00
quote 0.00 0.00 0.00 721.20 741.50 740.00 quote 2.75 0.00 0.00 0.95 1.45 8.00
quote 355.53 0.00 0.00 711.20 731.20 1.00 750.00 quote 2.50 0.00 0.00 1.00 1.45 304.00
quote 0.00 0.00 0.00 701.50 721.20 760.00 quote 29.00 0.00 0.00 1.05 1.55 32.00
quote 0.00 0.00 0.00 691.60 711.30 770.00 quote 2.75 0.00 0.00 1.10 1.60 48.00
quote 0.00 0.00 0.00 681.70 701.60 780.00 quote 3.70 0.00 0.00 1.15 1.65 31.00
quote 0.00 0.00 0.00 671.80 691.40 790.00 quote 12.70 0.00 0.00 1.25 1.75 10.00
quote 619.88 0.00 0.00 661.90 681.70 15.00 800.00 quote 1.92 -1.47 20.00 1.35 1.80 494.00
quote 0.00 0.00 0.00 651.90 672.00 810.00 quote 6.50 0.00 0.00 1.40 1.90 50.00
quote 426.17 0.00 0.00 641.80 661.90 3.00 820.00 quote 2.25 0.00 0.00 1.50 1.95 35.00
quote 626.45 0.00 0.00 637.10 640.20 17.00 830.00 quote 4.20 0.00 0.00 1.55 2.10 12.00
quote 0.00 0.00 0.00 627.20 630.40 840.00 quote 21.50 0.00 0.00 1.65 2.20 44.00
quote 600.80 0.00 0.00 617.30 620.50 11.00 850.00 quote 17.60 0.00 0.00 1.80 2.30 246.00
quote 0.00 0.00 0.00 607.50 610.70 860.00 quote 18.60 0.00 0.00 1.90 2.45 38.00
quote 390.23 0.00 0.00 597.60 600.80 51.00 870.00 quote 19.50 0.00 0.00 2.05 2.60 14.00
quote 377.04 0.00 0.00 587.80 591.00 1.00 880.00 quote 2.90 -3.25 3.00 2.20 2.70 3,518
quote 0.00 0.00 0.00 578.00 581.10 890.00 quote 4.50 0.00 0.00 2.35 2.85 58.00
quote 573.50 0.00 0.00 568.20 571.30 27.00 900.00 quote 3.50 0.23 50.00 2.50 3.00 1,401
quote 0.00 0.00 0.00 558.40 561.50 910.00 quote 3.00 0.00 0.00 2.70 3.20 66.00
quote 0.00 0.00 0.00 548.60 551.70 920.00 quote 31.80 0.00 0.00 2.85 3.40 197.00
quote 541.88 0.00 0.00 538.80 541.90 8.00 930.00 quote 5.00 0.00 0.00 3.00 3.60 60.00
quote 0.00 0.00 0.00 529.00 532.10 940.00 quote 5.50 0.00 0.00 3.30 3.80 153.00
quote 539.70 0.00 0.00 519.30 522.40 74.00 950.00 quote 3.90 -1.10 4.00 3.50 4.00 2,258
quote 478.42 0.00 0.00 509.50 512.60 1.00 960.00 quote 5.38 -0.12 1.00 3.70 4.30 194.00
quote 471.15 0.00 0.00 499.80 502.90 58.00 970.00 quote 4.40 -1.10 2.00 4.00 4.60 255.00
quote 600.00 0.00 0.00 490.10 493.20 28.00 980.00 quote 4.70 -0.80 1.00 4.30 4.90 540.00
quote 0.00 0.00 0.00 480.40 483.50 990.00 quote 6.39 0.64 1.00 4.60 5.20 162.00
quote 567.24 0.00 0.00 470.80 473.80 834.00 1,000 quote 7.20 2.40 10.00 4.90 5.50 1,353
quote 559.90 0.00 0.00 461.10 464.20 7.00 1,010 quote 5.03 0.00 30.00 5.30 5.90 166.00
quote 413.44 0.00 0.00 451.50 454.60 1.00 1,020 quote 6.00 -2.10 1.00 5.70 6.30 318.00
quote 535.47 0.00 0.00 442.00 445.00 6.00 1,030 quote 5.71 0.00 0.00 6.10 6.70 861.00
quote 463.95 0.00 0.00 432.40 435.50 25.00 1,040 quote 14.20 0.00 0.00 6.50 7.20 110.00
quote 436.70 0.00 0.00 422.90 426.00 1,378 1,050 quote 9.45 -4.45 1.00 7.00 7.70 4,794
quote 399.27 0.00 0.00 413.50 416.50 16.00 1,060 quote 8.55 -11.45 2.00 7.60 8.20 110.00
quote 234.18 0.00 0.00 404.10 407.10 2.00 1,070 quote 9.14 -62.96 2.00 8.10 8.80 25.00
quote 91.00 0.00 0.00 394.70 397.70 1.00 1,080 quote 7.54 0.00 2.00 8.80 9.40 104.00
quote 367.50 0.00 0.00 385.40 388.40 5.00 1,090 quote 8.03 0.00 1.00 9.40 10.10 67.00
quote 492.00 0.00 0.00 376.20 379.10 1,404 1,100 quote 13.00 4.50 2.00 10.20 10.80 2,698
quote 130.50 0.00 0.00 366.90 369.90 6.00 1,110 quote 14.80 2.06 1.00 11.00 11.60 114.00
quote 196.58 0.00 0.00 357.70 360.70 7.00 1,120 quote 15.90 6.96 8.00 11.70 12.50 74.00
quote 411.10 0.00 1.00 348.70 351.60 5.00 1,130 quote 14.61 -31.29 1.00 12.60 13.40 267.00
quote 437.90 0.00 0.00 339.70 342.60 101.00 1,140 quote 41.40 0.00 0.00 13.50 14.30 120.00
quote 168.36 0.00 0.00 330.60 333.60 453.00 1,150 quote 17.98 1.55 74.00 14.50 15.30 1,465
quote 0.00 0.00 0.00 321.70 324.60 1,160 quote 13.50 0.00 0.00 15.60 16.40 266.00
quote 273.80 0.00 0.00 313.00 315.80 12.00 1,170 quote 17.93 0.00 0.00 16.70 17.50 200.00
quote 157.90 0.00 0.00 304.20 307.00 8.00 1,180 quote 15.69 0.00 0.00 17.90 18.70 3,704
quote 151.90 0.00 0.00 295.50 298.30 12.00 1,190 quote 19.99 0.00 0.00 19.20 20.00 45.00
quote 383.70 0.00 0.00 287.00 289.60 438.00 1,200 quote 22.00 -5.89 3.00 20.50 21.40 2,553
quote 374.70 0.00 0.00 278.30 281.10 13.00 1,210 quote 25.80 3.78 59.00 22.00 22.80 135.00
quote 324.16 0.00 0.00 269.90 272.60 28.00 1,220 quote 23.68 7.81 2.00 23.40 24.40 324.00
quote 229.41 0.00 0.00 261.50 264.20 29.00 1,230 quote 19.87 0.00 0.00 25.00 26.00 65.00
quote 273.31 0.00 0.00 253.10 255.80 2.00 1,240 quote 27.95 -14.36 1.00 26.70 27.60 212.00
quote 355.78 0.00 0.00 244.90 247.50 302.00 1,250 quote 30.47 -4.33 1.00 28.40 29.40 1,487
quote 46.90 0.00 0.00 236.80 239.50 1.00 1,260 quote 32.38 4.46 1.00 30.20 31.20 63.00
quote 102.00 0.00 0.00 228.80 231.40 1.00 1,270 quote 32.30 0.00 0.00 32.20 33.20 43.00
quote 165.67 0.00 0.00 220.80 223.40 7.00 1,280 quote 37.32 5.22 1.00 34.20 35.30 72.00
quote 106.10 0.00 0.00 213.10 215.60 10.00 1,290 quote 43.94 11.34 1.00 36.30 37.40 102.00
quote 230.34 -19.62 1.00 205.30 207.70 435.00 1,300 quote 38.80 -6.80 1.00 38.60 39.70 3,602
quote 289.33 0.00 0.00 197.60 200.10 262.00 1,310 quote 34.30 -3.59 30.00 40.90 42.10 83.00
quote 294.19 0.00 0.00 190.10 192.60 48.00 1,320 quote 51.42 12.97 10.00 43.30 44.50 86.00
quote 135.70 0.00 0.00 182.90 185.10 27.00 1,330 quote 41.30 0.00 0.00 45.90 47.10 132.00
quote 82.80 0.00 0.00 175.70 177.70 13.00 1,340 quote 44.98 2.84 7.00 48.60 49.90 76.00
quote 156.06 0.00 0.00 168.60 170.40 485.00 1,350 quote 56.25 -4.87 100.00 51.40 52.60 812.00
quote 154.45 0.00 0.00 161.40 163.30 58.00 1,360 quote 52.67 -8.40 2.00 54.30 55.50 171.00
quote 112.30 0.00 0.00 154.30 156.40 9.00 1,370 quote 65.27 1.10 19.00 57.30 58.60 116.00
quote 123.30 0.00 0.00 147.70 149.60 3.00 1,380 quote 58.67 -1.25 33.00 60.50 61.80 79.00
quote 109.30 0.00 0.00 141.10 142.90 20.00 1,390 quote 68.00 -3.95 5.00 63.80 65.00 309.00
quote 129.37 -2.22 2.00 134.50 136.30 1,875 1,400 quote 72.07 -4.63 250.00 67.20 68.40 3,447
quote 122.56 10.74 6.00 127.90 129.80 28.00 1,410 quote 82.27 10.09 9.00 70.70 72.00 94.00
quote 115.53 -6.12 20.00 121.80 123.40 1,075 1,420 quote 72.27 -14.00 2.00 74.40 75.70 1,053
quote 108.00 -60.98 68.00 115.60 117.20 127.00 1,430 quote 76.02 -11.51 2.00 78.20 79.40 225.00
quote 103.64 -1.80 4.00 109.60 111.10 45.00 1,440 quote 81.40 -9.28 1.00 82.20 83.40 51.00
quote 102.23 8.50 53.00 103.70 105.20 779.00 1,450 quote 92.00 -3.03 39.00 86.40 87.50 1,304
quote 87.52 -2.59 3.00 98.00 99.50 36.00 1,460 quote 91.70 9.59 10.00 90.50 91.80 251.00
quote 91.33 5.39 18.00 92.50 93.90 198.00 1,470 quote 85.35 -1.65 102.00 94.90 96.20 254.00
1,475 Current price as of 9/25/2020 07:41:46 PM
quote 89.90 0.68 10.00 87.10 88.30 12.00 1,480 quote 110.14 16.21 2.00 99.40 100.60 54.00
quote 76.53 4.37 259.00 81.70 82.90 64.00 1,490 quote 113.18 18.18 3.00 104.20 105.50 1,204
quote 72.94 -3.89 7.00 76.80 77.90 2,145 1,500 quote 115.44 2.81 2.00 109.10 110.20 4,002
quote 59.85 -2.83 2.00 71.70 72.90 56.00 1,510 quote 81.20 0.00 0.00 114.00 115.30 248.00
quote 61.34 8.95 1.00 67.00 68.00 236.00 1,520 quote 113.05 31.52 48.00 119.20 120.50 693.00
quote 57.85 9.58 5.00 62.40 63.40 1,471 1,530 quote 111.87 7.79 1.00 124.40 125.90 1,481
quote 53.91 -11.10 9.00 58.00 58.90 351.00 1,540 quote 86.00 0.00 30.00 130.10 131.50 88.00
quote 50.78 7.08 6.00 53.80 54.60 4,223 1,550 quote 132.51 -10.26 4.00 135.90 137.30 4,682
quote 47.01 -35.14 3.00 49.70 50.60 69.00 1,560 quote 138.41 38.67 1.00 141.70 143.20 115.00
quote 48.29 -29.96 2.00 45.80 46.60 14.00 1,570 quote 107.40 0.00 0.00 147.70 149.30 93.00
quote 39.60 -57.04 9.00 42.20 42.90 32.00 1,580 quote 141.52 -8.65 1.00 154.00 155.60 56.00
quote 40.81 -22.93 2.00 38.70 39.40 55.00 1,590 quote 153.00 45.64 1.00 160.50 162.10 35.00
quote 35.00 7.33 1.00 35.50 36.10 2,851 1,600 quote 162.31 0.00 0.00 167.30 168.90 872.00
quote 29.00 -48.85 1.00 32.40 33.00 42.00 1,610 quote 0.00 0.00 0.00 174.00 175.80
quote 25.20 -28.27 5.00 29.50 30.10 275.00 1,620 quote 134.04 0.00 0.00 181.10 183.10 279.00
quote 26.00 4.50 1.00 26.80 27.40 40.00 1,630 quote 196.83 0.00 0.00 188.40 190.40 22.00
quote 35.80 0.00 2.00 24.30 24.90 34.00 1,640 quote 170.00 0.00 0.00 195.80 197.90 13.00
quote 21.00 3.50 5.00 22.00 22.50 2,031 1,650 quote 158.50 0.00 0.00 203.40 205.60 658.00
quote 22.10 3.33 1.00 19.90 20.40 393.00 1,660 quote 297.62 0.00 0.00 211.10 213.50 106.00
quote 11.70 -8.90 1.00 17.90 18.30 43.00 1,670 quote 0.00 0.00 0.00 219.20 221.50
quote 17.50 -18.55 2.00 16.00 16.50 236.00 1,680 quote 182.44 0.00 0.00 227.40 229.70 206.00
quote 14.34 -6.86 1.00 14.40 14.80 370.00 1,690 quote 0.00 0.00 0.00 235.50 238.00
quote 13.80 0.37 1,815 12.90 13.30 2,549 1,700 quote 217.50 0.00 0.00 243.70 246.50 672.00
quote 12.65 -12.75 1.00 11.50 11.90 139.00 1,710 quote 105.65 0.00 0.00 252.30 255.10 120.00
quote 17.60 0.00 0.00 10.20 10.70 24.00 1,720 quote 0.00 0.00 0.00 261.00 264.00
quote 9.90 -18.00 2.00 9.00 9.60 47.00 1,730 quote 201.80 0.00 0.00 269.90 272.90 1.00
quote 15.90 0.00 0.00 8.10 8.60 15.00 1,740 quote 0.00 0.00 0.00 278.90 281.90
quote 6.50 0.66 3.00 7.10 7.70 2,525 1,750 quote 153.60 0.00 0.00 288.00 291.00 1.00
quote 15.00 0.00 0.00 6.30 6.90 42.00 1,760 quote 0.00 0.00 0.00 297.20 300.20
quote 3.82 -8.88 1.00 5.60 6.20 106.00 1,770 quote 145.50 0.00 0.00 306.50 309.50 1.00
quote 15.80 0.00 0.00 4.90 5.50 8.00 1,780 quote 0.00 0.00 0.00 315.80 318.90
quote 13.25 0.00 0.00 4.30 4.90 20.00 1,790 quote 0.00 0.00 0.00 325.30 328.30
quote 3.20 0.20 1.00 3.90 4.40 129.00 1,800 quote 233.10 0.00 0.00 334.80 337.80 3.00
quote 5.96 0.00 0.00 3.40 3.90 30.00 1,810 quote 0.00 0.00 0.00 344.30 347.40
quote 9.24 0.00 0.00 3.00 3.60 15.00 1,820 quote 851.80 0.00 0.00 353.90 357.00 1.00
quote 34.20 0.00 0.00 2.70 3.20 5.00 1,830 quote 0.00 0.00 0.00 363.60 366.70
quote 14.80 0.00 0.00 2.40 2.85 185.00 1,840 quote 841.00 0.00 0.00 373.30 376.40 1.00
quote 16.50 0.00 0.00 2.15 2.60 357.00 1,850 quote 827.00 0.00 0.00 383.00 386.10 2.00
quote 9.80 0.00 0.00 1.90 2.35 20.00 1,860 quote 0.00 0.00 0.00 380.80 400.30
quote 11.34 0.00 0.00 1.65 2.15 54.00 1,870 quote 0.00 0.00 0.00 390.60 410.20
quote 3.48 0.00 2.00 1.50 2.00 14.00 1,880 quote 0.00 0.00 0.00 400.40 419.90
quote 1.95 0.00 0.00 1.35 1.80 11.00 1,890 quote 0.00 0.00 0.00 410.30 429.90
quote 11.59 0.00 0.00 1.20 1.65 111.00 1,900 quote 0.00 0.00 0.00 421.40 439.80
quote 5.70 0.00 0.00 1.05 1.55 12.00 1,910 quote 0.00 0.00 0.00 430.00 450.00
quote 5.20 0.00 0.00 0.95 1.45 24.00 1,920 quote 0.00 0.00 0.00 439.90 459.50
quote 1.10 -4.14 6.00 0.85 1.35 7.00 1,930 quote 0.00 0.00 0.00 449.70 469.40
quote 1.95 0.00 0.00 0.75 1.25 190.00 1,940 quote 0.00 0.00 0.00 459.60 479.30
quote 1.30 0.00 0.00 0.70 1.15 34.00 1,950 quote 282.14 0.00 0.00 470.90 489.20 1.00
quote 4.00 0.00 0.00 0.60 1.10 18.00 1,960 quote 0.00 0.00 0.00 479.50 499.10
quote 10.10 0.00 0.00 0.50 1.10 1.00 1,970 quote 0.00 0.00 0.00 489.40 509.00
quote 1.45 0.00 2.00 0.45 1.05 5.00 1,980 quote 0.00 0.00 0.00 499.40 519.00
quote 8.50 0.00 0.00 0.35 1.00 6.00 1,990 quote 0.00 0.00 0.00 509.20 529.00
quote 1.55 0.00 0.00 0.35 0.90 128.00 2,000 quote 330.90 0.00 0.00 519.30 538.80 12.00
quote 1.45 0.00 0.00 0.35 0.90 12.00 2,010 quote 0.00 0.00 0.00 528.50 549.00
quote 0.70 0.00 0.00 0.25 0.85 11.00 2,020 quote 0.00 0.00 0.00 538.50 558.80
quote 8.20 0.00 0.00 0.20 0.80 2.00 2,030 quote 0.00 0.00 0.00 548.50 569.00
quote 0.45 0.00 0.00 0.15 0.80 44.00 2,040 quote 0.00 0.00 0.00 558.60 578.70
quote 3.05 0.00 0.00 0.15 0.75 3.00 2,050 quote 0.00 0.00 0.00 568.50 588.90
quote 2.62 0.00 0.00 0.10 0.75 25.00 2,060 quote 0.00 0.00 0.00 578.90 598.80
quote 4.40 0.00 0.00 0.10 0.70 1.00 2,070 quote 0.00 0.00 0.00 588.90 608.60
quote 1.70 0.00 0.00 0.05 0.70 19.00 2,080 quote 0.00 0.00 0.00 598.90 618.70
quote 2.20 0.00 0.00 0.05 0.65 4.00 2,090 quote 0.00 0.00 0.00 608.50 628.70
quote 0.05 0.00 0.00 0.05 0.60 38.00 2,100 quote 578.75 0.00 0.00 618.60 638.60 1.00
quote 0.45 0.00 0.00 0.00 0.55 66.00 2,150 quote 0.00 0.00 0.00 668.50 688.60
quote 0.40 0.00 0.00 0.00 0.45 25.00 2,200 quote 0.00 0.00 0.00 718.80 738.40
quote 0.50 0.00 0.00 0.00 0.40 43.00 2,250 quote 0.00 0.00 0.00 768.30 788.40
quote 0.38 0.00 0.00 0.00 0.40 49.00 2,300 quote 769.85 0.00 0.00 818.00 838.30 1.00

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 668.23 0.00 0.00 664.40 675.90 50.00 800.00 quote 10.50 0.00 0.00 9.80 11.20 142.00
quote 566.38 0.00 0.00 617.60 628.80 1.00 850.00 quote 13.24 0.00 0.00 12.70 14.10 97.00
quote 684.81 0.00 0.00 571.50 582.30 118.00 900.00 quote 35.57 0.00 0.00 16.20 17.60 238.00
quote 559.58 0.00 0.00 526.20 536.60 1.00 950.00 quote 20.12 0.00 0.00 20.50 22.00 188.00
quote 593.49 0.00 0.00 481.80 491.80 51.00 1,000 quote 27.66 3.12 3.00 25.70 27.30 544.00
quote 414.57 0.00 0.00 438.50 448.00 63.00 1,050 quote 32.10 0.00 0.00 31.90 33.60 879.00
quote 487.33 0.00 0.00 396.40 405.30 285.00 1,100 quote 40.91 9.18 30.00 39.20 41.20 1,809
quote 321.85 0.00 0.00 355.60 363.90 206.00 1,150 quote 48.11 -2.43 625.00 47.90 50.00 1,881
quote 80.00 0.00 0.00 316.30 323.90 7.00 1,200 quote 58.00 0.20 1.00 58.00 60.20 1,457
quote 363.43 0.00 0.00 278.50 285.50 92.00 1,250 quote 57.50 0.00 0.00 69.60 71.90 1,617
quote 325.72 0.00 0.00 242.40 248.70 108.00 1,300 quote 83.92 2.16 60.00 82.90 85.50 1,778
quote 184.17 0.00 0.00 208.20 213.90 342.00 1,350 quote 103.25 22.75 100.00 98.10 101.00 3,279
quote 237.64 0.00 0.00 176.10 181.20 130.00 1,400 quote 119.57 0.00 0.00 115.40 118.50 2,076
quote 235.84 0.00 0.00 146.30 150.80 367.00 1,450 quote 141.90 14.05 1.00 134.90 138.40 537.00
1,475 Current price as of 9/25/2020 07:41:46 PM
quote 128.50 -20.31 62.00 119.10 123.10 546.00 1,500 quote 152.00 21.02 60.00 157.10 161.10 2,552
quote 124.65 0.00 0.00 95.00 98.40 262.00 1,550 quote 177.60 0.00 0.00 182.10 186.80 1,071
quote 80.00 -25.70 5.00 73.80 76.80 276.00 1,600 quote 202.60 0.00 0.00 210.20 215.60 400.00
quote 113.00 0.00 0.00 56.10 58.70 370.00 1,650 quote 235.44 0.00 0.00 241.70 248.00 453.00
quote 43.80 -5.34 60.00 41.60 44.00 803.00 1,700 quote 252.42 0.00 0.00 276.50 283.60 593.00
quote 70.80 0.00 0.00 30.30 32.40 76.00 1,750 quote 244.10 0.00 0.00 314.40 322.60 401.00
quote 22.60 -1.40 1.00 21.80 23.60 442.00 1,800 quote 0.00 0.00 0.00 355.00 364.10
quote 19.30 0.00 0.00 15.50 17.10 1.00 1,850 quote 794.50 0.00 0.00 398.10 408.10 1.00
quote 14.06 0.00 0.00 11.00 12.40 74.00 1,900 quote 0.00 0.00 0.00 443.00 453.70
quote 18.88 0.00 0.00 7.80 9.20 40.00 1,950 quote 0.00 0.00 0.00 489.30 500.60
quote 10.60 0.00 0.00 5.50 6.90 153.00 2,000 quote 0.00 0.00 0.00 536.60 548.30
quote 10.98 0.00 0.00 3.90 5.30 4.00 2,050 quote 496.47 0.00 0.00 584.70 596.60 2.00
quote 4.20 -0.60 1.00 2.80 4.10 162.00 2,100 quote 516.46 0.00 0.00 633.20 645.50 1.00
quote 4.23 0.00 0.00 2.00 3.30 3.00 2,150 quote 1,001 0.00 0.00 672.50 694.80 1.00
quote 3.50 0.00 0.00 1.45 2.75 59.00 2,200 quote 1,120 0.00 0.00 722.00 744.10 2.00
quote 2.80 0.00 0.00 1.00 2.35 2.00 2,250 quote 0.00 0.00 0.00 771.50 793.60
quote 2.80 0.00 0.00 0.75 2.05 26.00 2,300 quote 1,189 0.00 0.00 821.00 843.10 5.00
quote 1.95 0.00 0.00 0.50 1.80 6.00 2,350 quote 0.00 0.00 0.00 870.50 892.80

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 880.51 0.00 0.00 797.50 821.50 1.00 650.00 quote 18.60 0.00 0.00 7.00 13.90 7.00
quote 600.00 0.00 0.00 750.50 774.50 1.00 700.00 quote 17.50 0.00 0.00 9.50 17.30 111.00
quote 758.15 0.00 0.00 704.00 728.00 1.00 750.00 quote 14.00 0.00 0.00 12.50 21.30 18.00
quote 673.74 0.00 0.00 658.50 682.50 56.00 800.00 quote 55.26 0.00 0.00 16.00 25.90 28.00
quote 632.34 0.00 0.00 613.50 637.50 2.00 850.00 quote 33.20 0.00 0.00 20.50 30.50 1,321
quote 690.36 0.00 0.00 569.50 593.50 7.00 900.00 quote 31.68 2.28 200.00 26.00 36.00 629.00
quote 551.96 0.00 0.00 526.00 550.00 21.00 950.00 quote 38.75 8.52 1.00 32.50 42.00 53.00
quote 538.86 0.00 0.00 484.00 508.00 53.00 1,000 quote 45.00 -1.50 48.00 40.00 49.50 1,306
quote 497.59 0.00 0.00 442.50 466.50 14.00 1,050 quote 54.75 12.22 1.00 48.00 58.00 934.00
quote 413.00 0.00 0.00 402.50 426.50 353.00 1,100 quote 80.93 0.00 0.00 57.50 67.50 1,492
quote 363.36 0.00 0.00 363.50 387.50 35.00 1,150 quote 72.00 -3.00 750.00 68.50 78.00 2,253
quote 298.62 0.00 0.00 325.50 349.50 401.00 1,200 quote 82.25 0.00 0.00 80.50 90.00 1,840
quote 315.55 0.00 0.00 289.50 313.50 217.00 1,250 quote 90.05 0.00 0.00 93.50 103.00 3,768
quote 274.44 -85.46 1.00 258.50 278.50 86.00 1,300 quote 111.99 10.07 1.00 106.00 121.00 1,637
quote 291.20 0.00 300.00 225.60 246.00 492.00 1,350 quote 112.00 0.00 0.00 122.50 138.00 1,202
quote 238.49 0.00 0.00 198.50 212.50 696.00 1,400 quote 157.00 18.08 1.00 141.00 156.50 1,413
quote 212.50 0.00 0.00 169.00 183.00 878.00 1,450 quote 163.35 21.35 2.00 162.00 177.00 607.00
1,475 Current price as of 9/25/2020 07:41:46 PM
quote 228.76 0.00 0.00 142.50 156.50 865.00 1,500 quote 188.00 27.87 4.00 185.00 199.50 856.00
quote 138.52 0.00 0.00 116.00 131.00 720.00 1,550 quote 178.78 0.00 0.00 206.00 228.50 516.00
quote 152.52 0.00 0.00 99.50 107.50 797.00 1,600 quote 230.00 0.00 0.00 234.00 256.50 60.00
quote 94.15 0.00 0.00 80.00 88.00 551.00 1,650 quote 266.24 0.00 0.00 264.50 286.50 467.00
quote 94.12 0.00 4.00 61.50 70.50 1,119 1,700 quote 259.15 0.00 4.00 297.50 319.50 376.00
quote 54.94 -52.56 1.00 49.00 57.50 125.00 1,750 quote 341.99 85.79 1.00 332.50 356.50 1.00
quote 57.25 0.00 0.00 36.00 45.50 1,098 1,800 quote 484.80 0.00 0.00 371.00 395.00 12.00
quote 27.61 -6.70 1.00 27.00 36.50 1,254 1,850 quote 0.00 0.00 0.00 411.50 435.50
quote 37.14 0.00 304.00 20.00 29.50 301.00 1,900 quote 599.90 0.00 0.00 454.00 478.00 10.00
quote 36.28 0.00 0.00 14.50 24.00 20.00 1,950 quote 911.00 0.00 0.00 498.00 522.00 1.00
quote 19.73 0.00 0.00 10.50 20.00 304.00 2,000 quote 936.00 0.00 0.00 543.50 567.50 1.00
quote 10.57 0.00 1.00 7.00 16.50 29.00 2,050 quote 0.00 0.00 0.00 590.00 614.00
quote 8.27 -2.23 2.00 4.50 13.00 166.00 2,100 quote 532.32 0.00 0.00 637.00 661.00 1.00
Link to MarketWatch's Slice.