AmerisourceBergen Corp.

NYS: ABC

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 2, 2020, 6:28 p.m.

ABC
/zigman2/quotes/201066379/composite

$

98.25

Change

-1.84 -1.84%

Volume

Volume 46,734

Quotes are delayed by 20 min

/zigman2/quotes/201066379/composite

Previous close

$ 99.45

$ 100.09

Change

+0.64 +0.64%

Day low

Day high

$99.72

$101.62

Open

52 week low

52 week high

$72.06

$103.37

Open

OPTION CHAIN FOR AMERISOURCEBERGEN CORP.

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 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 49.00 51.50 50.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 43.70 47.00 55.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 38.60 41.60 60.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 33.50 36.60 65.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 28.90 31.40 70.00 quote 0.00 0.00 0.00 0.00 0.25
quote 24.50 0.00 0.00 23.90 26.40 14.00 75.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 17.90 22.20 80.00 quote 0.75 0.00 0.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 13.80 16.40 85.00 quote 0.10 0.00 0.00 0.00 0.05 343.00
quote 0.00 0.00 0.00 12.60 14.50 86.00 quote 0.00 0.00 0.00 0.00 0.05
quote 12.29 0.00 20.00 12.40 14.40 10.00 87.00 quote 1.55 0.00 0.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 10.50 12.60 88.00 quote 0.20 0.00 0.00 0.00 0.05 6.00
quote 0.00 0.00 0.00 10.40 12.90 88.50 quote 2.40 0.00 0.00 0.00 0.25 4.00
quote 0.00 0.00 0.00 10.50 12.50 89.00 quote 1.50 0.00 0.00 0.00 0.25 2.00
quote 0.00 0.00 0.00 9.00 11.10 89.50 quote 0.80 0.00 0.00 0.00 0.25 13.00
quote 0.00 0.00 0.00 9.60 11.00 90.00 quote 0.35 0.00 0.00 0.00 0.25 6.00
quote 0.00 0.00 0.00 9.10 10.60 90.50 quote 0.40 0.00 0.00 0.00 0.05 8.00
quote 3.80 0.00 0.00 8.20 10.30 1.00 91.00 quote 0.45 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 6.90 10.30 91.50 quote 0.50 0.00 0.00 0.00 0.25 9.00
quote 3.60 0.00 0.00 7.60 8.90 5.00 92.00 quote 0.15 -0.40 2.00 0.00 0.25 5.00
quote 7.12 0.00 20.00 6.10 8.60 10.00 92.50 quote 0.60 0.00 0.00 0.00 0.25 298.00
quote 4.30 0.00 0.00 6.30 8.10 2.00 93.00 quote 0.05 -0.48 50.00 0.00 0.25 55.00
quote 3.70 0.00 0.00 6.10 7.90 2.00 93.50 quote 0.09 -0.36 2.00 0.00 0.15 34.00
quote 4.00 0.00 0.00 5.50 7.40 9.00 94.00 quote 0.60 0.00 10.00 0.00 0.15 39.00
quote 4.10 0.00 0.00 4.10 7.30 7.00 94.50 quote 0.70 0.00 0.00 0.00 0.15 17.00
quote 5.10 -1.41 3.00 3.30 5.50 2.00 95.00 quote 0.01 -0.06 50.00 0.00 0.05 104.00
quote 3.00 0.00 0.00 3.00 6.30 5.00 95.50 quote 0.60 0.00 2.00 0.00 0.15 26.00
quote 3.40 0.00 0.00 2.35 5.80 7.00 96.00 quote 0.40 -0.45 1.00 0.00 0.15 57.00
quote 6.50 0.00 0.00 2.20 6.00 4.00 96.50 quote 0.65 -0.55 6.00 0.00 0.15 23.00
quote 3.45 -0.11 4.00 1.85 4.80 36.00 97.00 quote 0.05 -0.08 1.00 0.00 0.05 17.00
quote 2.52 0.00 2.00 2.00 3.90 13.00 97.50 quote 0.65 -0.15 2.00 0.00 0.20 31.00
quote 2.40 0.00 0.00 0.85 4.80 10.00 98.00 quote 0.20 -0.90 2.00 0.00 0.25 58.00
quote 1.52 -0.91 1.00 1.30 2.85 14.00 98.50 quote 0.08 -1.27 10.00 0.00 0.10 45.00
quote 1.14 -0.51 3.00 0.90 1.60 42.00 99.00 quote 0.60 -0.55 6.00 0.00 0.10 49.00
quote 1.00 0.18 1.00 0.15 0.85 19.00 99.50 quote 2.25 0.00 4.00 0.00 0.05 20.00
quote 0.45 -0.20 5.00 0.00 0.35 130.00 100.00 quote 0.20 -1.05 151.00 0.00 0.25 110.00
100.09 Current price as of 7/02/2020 04:00:01 PM
quote 0.10 -0.05 3.00 0.00 0.15 75.00 101.00 quote 0.67 -1.00 24.00 0.70 1.55 46.00
quote 0.10 -0.45 20.00 0.00 0.20 110.00 102.00 quote 4.50 0.00 0.00 0.60 2.45 19.00
quote 0.10 -0.13 31.00 0.00 0.20 70.00 103.00 quote 2.55 0.00 0.00 1.60 4.50 3.00
quote 0.10 0.00 2.00 0.00 0.10 57.00 104.00 quote 5.00 0.00 0.00 2.40 4.80 5.00
quote 0.08 -0.10 1.00 0.00 0.25 15.00 105.00 quote 0.00 0.00 0.00 3.20 6.00
quote 0.20 0.00 0.00 0.00 0.25 5.00 106.00 quote 0.00 0.00 0.00 5.60 7.20
quote 0.13 -0.09 1.00 0.00 0.25 1.00 107.00 quote 0.00 0.00 0.00 5.70 7.60
quote 0.40 0.00 0.00 0.00 0.25 1.00 108.00 quote 0.00 0.00 0.00 6.40 8.80
quote 0.00 0.00 0.00 0.00 0.25 109.00 quote 0.00 0.00 0.00 7.60 10.60
quote 0.25 0.00 0.00 0.00 0.25 1.00 110.00 quote 0.00 0.00 0.00 8.20 11.80
quote 0.00 0.00 0.00 0.00 0.25 111.00 quote 0.00 0.00 0.00 10.00 11.90
quote 0.25 0.00 0.00 0.00 0.25 131.00 112.00 quote 0.00 0.00 0.00 11.20 12.50
quote 0.00 0.00 0.00 0.00 0.25 115.00 quote 0.00 0.00 0.00 14.00 15.90
quote 0.15 0.00 0.00 0.00 0.25 5.00 120.00 quote 0.00 0.00 0.00 18.90 20.60
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 48.10 52.50 50.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 43.20 47.50 55.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 38.10 42.50 60.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 34.10 37.60 65.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 28.10 32.50 70.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 23.10 27.50 75.00 quote 0.08 0.00 20.00 0.00 0.25 20.00
quote 0.00 0.00 0.00 17.90 22.50 80.00 quote 0.16 0.00 20.00 0.00 0.15 20.00
quote 0.00 0.00 0.00 13.70 17.60 85.00 quote 0.31 0.00 1.00 0.00 0.20 3.00
quote 0.00 0.00 0.00 12.70 16.60 86.00 quote 1.90 0.00 0.00 0.00 0.20 4.00
quote 0.00 0.00 0.00 12.50 15.60 87.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 11.00 15.00 87.50 quote 1.85 0.00 0.00 0.00 0.20 2.00
quote 0.00 0.00 0.00 11.30 14.60 88.00 quote 0.65 0.00 0.00 0.00 0.20 2.00
quote 0.00 0.00 0.00 10.70 14.00 88.50 quote 1.95 0.00 0.00 0.00 0.10 3.00
quote 0.00 0.00 0.00 9.50 13.60 89.00 quote 2.00 0.00 0.00 0.00 0.25 6.00
quote 0.00 0.00 0.00 9.40 13.00 89.50 quote 2.20 0.00 0.00 0.00 0.25 5.00
quote 0.00 0.00 0.00 9.60 12.60 90.00 quote 0.45 0.10 2.00 0.00 0.25 8.00
quote 11.30 0.00 0.00 8.00 12.00 1.00 90.50 quote 0.74 0.00 1.00 0.00 0.25 7.00
quote 8.35 0.00 1.00 8.60 11.60 1.00 91.00 quote 0.20 -2.45 1.00 0.05 0.20 7.00
quote 0.00 0.00 0.00 8.10 11.00 91.50 quote 2.30 0.00 0.00 0.05 0.20 1.00
quote 0.00 0.00 0.00 7.80 10.60 92.00 quote 0.25 -0.25 1.00 0.05 0.20 4.00
quote 9.40 0.00 0.00 6.20 9.80 3.00 92.50 quote 0.50 0.00 0.00 0.10 0.25 2.00
quote 6.70 0.00 2.00 6.00 9.60 1.00 93.00 quote 0.40 -0.40 1.00 0.15 0.25 11.00
quote 4.10 0.00 0.00 5.90 8.90 3.00 93.50 quote 0.60 0.00 0.00 0.10 0.30 5.00
quote 6.20 0.30 1.00 5.90 8.60 2.00 94.00 quote 0.95 -1.00 4.00 0.15 0.30 12.00
quote 4.30 0.00 0.00 5.60 6.20 4.00 94.50 quote 1.05 -0.45 4.00 0.15 0.35 9.00
quote 6.80 0.00 0.00 5.20 5.70 7.00 95.00 quote 0.25 -0.31 4.00 0.25 0.40 14.00
quote 4.40 0.00 0.00 4.70 5.20 8.00 95.50 quote 1.20 -0.25 2.00 0.30 0.45 10.00
quote 3.10 0.00 0.00 4.30 4.80 6.00 96.00 quote 1.30 -0.55 4.00 0.30 0.50 5.00
quote 3.10 0.00 0.00 4.00 4.40 6.00 96.50 quote 2.05 0.00 2.00 0.40 0.60 2.00
quote 4.20 0.00 0.00 3.50 3.90 5.00 97.00 quote 2.50 0.00 0.00 0.45 0.65 9.00
quote 3.59 -0.44 3.00 3.10 3.50 3.00 97.50 quote 2.45 0.00 6.00 0.65 0.80 5.00
quote 3.40 0.00 0.00 2.70 4.50 3.00 98.00 quote 1.25 -0.50 1.00 0.70 0.90 11.00
quote 2.25 -0.21 2.00 2.00 3.10 15.00 99.00 quote 2.10 -0.35 2.00 0.95 1.20 10.00
quote 1.84 0.44 3.00 1.40 1.75 30.00 100.00 quote 1.35 -0.60 50.00 1.35 1.65 13.00
100.09 Current price as of 7/02/2020 04:00:01 PM
quote 1.01 -0.84 8.00 0.95 1.20 19.00 101.00 quote 1.82 -0.75 14.00 1.80 2.15 21.00
quote 0.75 -0.15 13.00 0.60 0.80 103.00 102.00 quote 2.90 0.00 0.00 2.35 2.75 7.00
quote 0.45 0.01 3.00 0.30 0.50 27.00 103.00 quote 4.00 0.00 0.00 3.10 3.50 3.00
quote 0.35 -0.70 4.00 0.15 0.30 13.00 104.00 quote 4.20 0.00 0.00 3.90 4.40 2.00
quote 0.16 -0.37 16.00 0.05 0.20 22.00 105.00 quote 0.00 0.00 0.00 4.80 7.30
quote 0.08 -0.37 1.00 0.00 0.15 2.00 106.00 quote 0.00 0.00 0.00 5.70 8.40
quote 0.25 -0.85 1.00 0.00 0.20 1.00 107.00 quote 0.00 0.00 0.00 6.60 9.40
quote 0.25 0.00 1.00 0.00 0.15 1.00 108.00 quote 0.00 0.00 0.00 7.30 10.40
quote 0.00 0.00 0.00 0.00 0.15 109.00 quote 0.00 0.00 0.00 7.90 11.40
quote 0.45 0.00 0.00 0.00 0.15 5.00 110.00 quote 0.00 0.00 0.00 8.40 12.40
quote 0.35 0.00 0.00 0.00 0.15 1.00 111.00 quote 0.00 0.00 0.00 9.50 13.40
quote 0.08 0.00 1.00 0.00 0.15 2.00 112.00 quote 0.00 0.00 0.00 10.40 14.40
quote 0.00 0.00 0.00 0.00 0.25 115.00 quote 0.00 0.00 0.00 13.80 17.40
quote 0.15 0.00 0.00 0.00 0.25 1.00 120.00 quote 0.00 0.00 0.00 18.10 22.40
CALLS PUTS
Expires July 17, 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 55.50 60.00 42.50 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 53.20 57.50 45.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 50.50 55.00 47.50 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 48.10 52.50 50.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 43.10 47.50 55.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 38.50 42.60 60.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 33.10 37.50 65.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 28.50 32.60 70.00 quote 0.07 0.00 0.00 0.00 0.15 21.00
quote 0.00 0.00 0.00 24.60 27.60 75.00 quote 0.50 0.00 0.00 0.00 0.15 42.00
quote 22.30 0.00 0.00 21.20 25.00 10.00 77.50 quote 0.53 0.00 0.00 0.00 0.15 102.00
quote 0.00 0.00 0.00 19.80 20.60 80.00 quote 0.17 0.00 0.00 0.00 0.15 165.00
quote 16.80 0.00 10.00 17.40 18.00 12.00 82.50 quote 0.25 -0.04 1.00 0.00 0.15 22.00
quote 15.22 0.00 0.00 14.80 15.60 23.00 85.00 quote 0.31 -0.13 3.00 0.00 0.20 39.00
quote 12.90 0.00 0.00 12.30 13.00 44.00 87.50 quote 0.49 -0.16 1.00 0.10 0.25 25.00
quote 10.60 0.26 9.00 9.90 11.00 17.00 90.00 quote 0.25 -0.45 20.00 0.25 0.35 40.00
quote 11.66 0.00 0.00 8.90 9.90 1.00 91.00 quote 0.00 0.00 0.00 0.20 0.40
quote 0.00 0.00 0.00 8.20 8.80 92.00 quote 1.05 0.30 2.00 0.25 0.45 4.00
quote 8.00 -1.49 1.00 7.80 8.30 34.00 92.50 quote 0.77 -0.38 10.00 0.40 0.50 296.00
quote 0.00 0.00 0.00 7.30 7.90 93.00 quote 0.80 -0.25 5.00 0.35 0.55 11.00
quote 0.00 0.00 0.00 6.50 7.00 94.00 quote 2.10 0.00 0.00 0.45 0.70 4.00
quote 5.86 0.00 0.00 5.70 6.10 69.00 95.00 quote 1.05 -0.10 13.00 0.70 0.85 228.00
quote 0.00 0.00 0.00 4.90 5.30 96.00 quote 1.40 -0.90 1.00 0.80 1.00 15.00
quote 6.70 0.00 0.00 4.20 4.50 1.00 97.00 quote 2.40 -0.20 2.00 1.10 1.25 7.00
quote 4.30 0.00 0.00 3.80 4.10 39.00 97.50 quote 1.20 -0.69 5.00 1.20 1.40 36.00
quote 3.77 -0.03 3.00 3.40 3.70 4.00 98.00 quote 2.00 -0.60 10.00 1.30 1.55 28.00
quote 3.50 -0.50 6.00 3.10 3.40 14.00 98.50 quote 1.50 -0.85 12.00 1.50 1.70 2.00
quote 3.10 -0.10 1.00 2.85 3.10 4.00 99.00 quote 1.85 -0.65 1.00 1.70 1.90 9.00
quote 3.20 0.40 1.00 2.55 2.75 5.00 99.50 quote 2.85 -0.95 4.00 1.90 2.10 22.00
quote 2.45 0.05 10.00 2.25 2.45 927.00 100.00 quote 2.05 -1.97 5.00 2.10 2.30 94.00
100.09 Current price as of 7/02/2020 04:00:01 PM
quote 1.90 -0.15 15.00 1.70 1.90 14.00 101.00 quote 2.55 -1.65 2.00 2.55 2.80 5.00
quote 1.55 -0.80 12.00 1.25 1.45 24.00 102.00 quote 3.50 0.00 0.00 3.10 3.40 28.00
quote 1.10 0.00 34.00 0.90 1.00 64.00 103.00 quote 4.00 0.00 0.00 3.70 4.10 11.00
quote 0.70 0.02 33.00 0.55 0.80 111.00 104.00 quote 0.00 0.00 0.00 4.30 4.80
quote 0.52 -0.03 31.00 0.35 0.55 157.00 105.00 quote 5.30 0.00 0.00 5.10 5.60 16.00
quote 0.00 0.00 0.00 0.20 0.40 106.00 quote 0.00 0.00 0.00 6.00 6.40
quote 0.49 -0.23 3.00 0.10 0.30 15.00 107.00 quote 0.00 0.00 0.00 6.70 7.60
quote 0.19 -0.91 1.00 0.05 0.25 5.00 108.00 quote 0.00 0.00 0.00 7.60 8.40
quote 1.05 0.00 0.00 0.00 0.15 1.00 109.00 quote 0.00 0.00 0.00 8.70 9.30
quote 0.20 -0.30 1.00 0.00 0.20 125.00 110.00 quote 0.00 0.00 0.00 9.60 10.30
quote 0.60 0.00 0.00 0.00 0.15 1.00 111.00 quote 0.00 0.00 0.00 10.70 11.20
quote 0.12 -0.28 4.00 0.00 0.15 6.00 112.00 quote 0.00 0.00 0.00 10.80 14.40
quote 0.25 0.00 0.00 0.00 0.15 63.00 115.00 quote 0.00 0.00 0.00 13.70 17.40
quote 0.10 0.00 0.00 0.00 0.15 134.00 120.00 quote 0.00 0.00 0.00 18.10 22.40
quote 0.00 0.00 0.00 0.00 0.10 125.00 quote 0.00 0.00 0.00 23.10 27.40
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 48.00 51.90 50.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 43.00 47.20 55.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 38.00 41.90 60.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 33.00 36.90 65.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 28.00 32.20 70.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 23.70 26.60 75.00 quote 0.18 0.00 20.00 0.00 0.25 20.00
quote 0.00 0.00 0.00 18.80 22.20 80.00 quote 0.13 -0.20 20.00 0.00 0.25 22.00
quote 11.90 0.00 0.00 13.70 15.90 1.00 85.00 quote 0.60 0.00 0.00 0.10 0.30 52.00
quote 0.00 0.00 0.00 11.50 13.40 88.00 quote 0.35 -0.90 1.00 0.25 0.45 7.00
quote 0.00 0.00 0.00 10.30 13.60 88.50 quote 0.60 -0.70 2.00 0.25 0.45 8.00
quote 0.00 0.00 0.00 10.60 12.00 89.00 quote 0.60 -0.85 2.00 0.30 0.50 16.00
quote 11.50 0.00 4.00 10.30 10.90 4.00 90.00 quote 1.10 -0.45 2.00 0.35 0.55 38.00
quote 0.00 0.00 0.00 9.40 10.00 91.00 quote 1.35 -0.35 4.00 0.45 0.65 39.00
quote 0.00 0.00 0.00 8.50 9.10 92.00 quote 1.45 -0.45 6.00 0.55 0.80 44.00
quote 0.00 0.00 0.00 7.60 8.20 93.00 quote 0.72 -0.98 1.00 0.70 0.90 42.00
quote 0.00 0.00 0.00 6.80 7.40 94.00 quote 1.95 -0.45 2.00 0.85 1.10 39.00
quote 4.40 0.00 0.00 6.40 7.00 3.00 94.50 quote 1.85 -0.15 2.00 0.90 1.20 26.00
quote 6.25 1.85 1.00 6.00 6.60 6.00 95.00 quote 2.30 -0.25 4.00 1.00 1.30 17.00
quote 4.30 0.00 0.00 5.60 6.20 2.00 95.50 quote 3.10 0.00 8.00 1.15 1.40 24.00
quote 4.20 0.00 0.00 5.30 5.80 2.00 96.00 quote 1.70 -1.15 4.00 1.25 1.50 40.00
quote 4.90 0.00 0.00 4.90 5.40 8.00 96.50 quote 2.00 -1.20 4.00 1.40 1.65 55.00
quote 5.15 0.95 2.00 4.60 5.00 4.00 97.00 quote 2.00 -0.60 1.00 1.50 1.80 43.00
quote 4.40 0.00 0.00 4.20 4.70 9.00 97.50 quote 2.85 0.00 2.00 1.65 1.95 26.00
quote 4.25 0.05 4.00 3.90 4.30 12.00 98.00 quote 3.00 -0.30 2.00 1.80 2.10 26.00
quote 3.90 0.00 2.00 3.60 4.00 6.00 98.50 quote 2.90 -0.80 3.00 2.00 2.30 19.00
quote 3.90 -0.30 7.00 3.30 3.70 22.00 99.00 quote 2.10 -1.57 4.00 2.20 2.50 11.00
quote 3.30 -0.40 2.00 3.00 3.40 9.00 99.50 quote 2.25 -1.45 4.00 2.40 2.70 22.00
quote 3.00 -0.10 1.00 2.75 3.10 14.00 100.00 quote 4.70 0.00 8.00 2.60 2.90 14.00
100.09 Current price as of 7/02/2020 04:00:01 PM
quote 3.00 0.40 6.00 2.20 2.50 18.00 101.00 quote 5.50 0.00 8.00 3.00 3.40 31.00
quote 2.30 -0.15 4.00 1.75 2.05 42.00 102.00 quote 3.40 -1.40 1.00 3.60 4.00 33.00
quote 1.85 -0.46 4.00 1.35 1.65 38.00 103.00 quote 4.30 0.00 0.00 4.10 4.60 12.00
quote 1.45 -0.45 4.00 1.05 1.30 27.00 104.00 quote 4.80 0.00 0.00 4.80 5.30 5.00
quote 1.20 0.30 4.00 0.75 1.00 53.00 105.00 quote 0.00 0.00 0.00 5.50 6.00
quote 0.75 -0.85 2.00 0.55 0.80 9.00 106.00 quote 0.00 0.00 0.00 6.20 6.80
quote 1.75 0.00 0.00 0.35 0.55 6.00 107.00 quote 0.00 0.00 0.00 7.10 7.60
quote 1.45 0.00 0.00 0.25 0.45 13.00 108.00 quote 0.00 0.00 0.00 7.90 8.50
quote 0.36 -0.79 1.00 0.15 0.30 2.00 109.00 quote 0.00 0.00 0.00 8.70 10.20
quote 0.59 0.00 1.00 0.05 0.20 6.00 110.00 quote 0.00 0.00 0.00 9.70 11.80
quote 0.00 0.00 0.00 0.05 0.20 111.00 quote 0.00 0.00 0.00 9.30 11.90
quote 0.12 -0.38 1.00 0.05 0.25 1.00 112.00 quote 0.00 0.00 0.00 10.20 13.40
quote 0.30 0.00 0.00 0.00 0.25 4.00 115.00 quote 0.00 0.00 0.00 13.70 15.70
quote 0.00 0.00 0.00 0.00 0.25 120.00 quote 0.00 0.00 0.00 17.80 22.00
quote 0.00 0.00 0.00 0.00 0.25 125.00 quote 0.00 0.00 0.00 22.80 27.00
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 47.70 52.30 50.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 43.00 47.50 55.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 38.00 42.10 60.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 32.70 37.40 65.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 28.00 32.20 70.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 22.80 27.00 75.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 17.90 22.50 80.00 quote 0.00 0.00 0.00 0.10 0.25
quote 17.96 0.00 0.00 13.40 17.50 5.00 85.00 quote 0.65 -0.35 2.00 0.25 0.45 25.00
quote 0.00 0.00 0.00 12.40 13.00 88.00 quote 0.95 -0.50 4.00 0.40 0.70 25.00
quote 0.00 0.00 0.00 11.90 12.50 88.50 quote 1.00 -0.45 8.00 0.45 0.70 16.00
quote 0.00 0.00 0.00 11.50 12.10 89.00 quote 1.15 0.05 4.00 0.50 0.75 42.00
quote 13.52 0.00 0.00 10.60 11.10 5.00 90.00 quote 1.80 -0.25 8.00 0.60 0.85 41.00
quote 0.00 0.00 0.00 9.70 10.30 91.00 quote 1.90 -0.35 4.00 0.70 1.00 38.00
quote 0.00 0.00 0.00 8.80 9.40 92.00 quote 2.25 -0.15 21.00 0.85 1.15 44.00
quote 0.00 0.00 0.00 8.40 9.00 92.50 quote 2.15 -0.05 2.00 0.95 1.20 24.00
quote 0.00 0.00 0.00 8.00 8.60 93.00 quote 2.50 -0.25 18.00 1.00 1.30 40.00
quote 0.00 0.00 0.00 7.60 8.20 93.50 quote 2.45 -0.50 6.00 1.10 1.40 38.00
quote 5.80 0.00 0.00 7.20 7.80 4.00 94.00 quote 2.80 -0.30 10.00 1.20 1.50 24.00
quote 5.50 0.00 0.00 6.80 7.40 2.00 94.50 quote 1.35 -1.35 4.00 1.30 1.60 34.00
quote 8.32 0.00 0.00 6.50 7.00 6.00 95.00 quote 3.40 0.00 6.00 1.45 1.75 22.00
quote 4.90 0.00 0.00 6.10 6.60 15.00 95.50 quote 3.10 -0.50 6.00 1.55 1.85 25.00
quote 4.70 0.00 0.00 5.70 6.20 4.00 96.00 quote 3.60 0.00 6.00 1.70 2.00 18.00
quote 0.00 0.00 0.00 5.40 5.90 96.50 quote 1.90 -1.50 4.00 1.85 2.15 32.00
quote 4.20 0.00 0.00 5.10 5.50 4.00 97.00 quote 2.05 -1.95 4.00 2.00 2.30 17.00
quote 6.60 0.00 0.00 4.80 5.20 6.00 97.50 quote 2.15 -2.25 4.00 2.15 2.45 22.00
quote 4.20 0.00 0.00 4.40 4.80 6.00 98.00 quote 2.35 -2.45 4.00 2.35 2.65 16.00
quote 5.50 0.00 0.00 4.10 4.50 2.00 98.50 quote 2.50 -2.00 26.00 2.50 2.85 20.00
quote 4.40 -0.40 1.00 3.80 4.20 13.00 99.00 quote 2.65 -2.15 6.00 2.70 3.10 24.00
quote 4.70 0.00 2.00 3.50 3.90 10.00 99.50 quote 2.90 -2.40 4.00 2.90 3.30 12.00
quote 4.50 0.00 8.00 3.20 3.60 21.00 100.00 quote 3.10 -2.40 6.00 3.10 3.50 31.00
100.09 Current price as of 7/02/2020 04:00:01 PM
quote 3.70 -0.60 5.00 2.75 3.10 13.00 101.00 quote 3.50 -2.60 3.00 3.60 4.00 10.00
quote 4.00 0.00 2.00 2.30 2.60 6.00 102.00 quote 3.80 -1.70 2.00 4.10 4.50 2.00
quote 2.70 -0.15 2.00 1.85 2.20 36.00 103.00 quote 5.80 0.00 0.00 4.70 5.10 3.00
quote 1.90 -0.45 3.00 1.50 1.80 29.00 104.00 quote 5.40 0.00 0.00 5.30 5.70 2.00
quote 1.60 -1.15 4.00 1.20 1.50 4.00 105.00 quote 0.00 0.00 0.00 5.90 6.40
quote 1.30 -0.70 4.00 0.90 1.20 33.00 106.00 quote 0.00 0.00 0.00 6.60 7.20
quote 1.00 -1.71 4.00 0.70 0.95 5.00 107.00 quote 0.00 0.00 0.00 7.40 8.00
quote 0.93 -0.64 1.00 0.50 0.75 11.00 108.00 quote 0.00 0.00 0.00 8.20 8.80
quote 1.80 0.00 0.00 0.35 0.60 2.00 109.00 quote 0.00 0.00 0.00 9.10 9.60
quote 0.43 -0.86 2.00 0.25 0.45 14.00 110.00 quote 0.00 0.00 0.00 9.90 10.50
quote 1.30 0.00 0.00 0.15 0.40 2.00 111.00 quote 0.00 0.00 0.00 9.10 13.40
quote 0.95 0.00 0.00 0.10 0.30 2.00 112.00 quote 0.00 0.00 0.00 10.20 14.20
quote 0.65 0.00 0.00 0.00 0.25 5.00 115.00 quote 0.00 0.00 0.00 13.10 17.10
quote 0.00 0.00 0.00 0.00 0.25 120.00 quote 0.00 0.00 0.00 17.50 22.00
quote 0.00 0.00 0.00 0.00 0.25 125.00 quote 0.00 0.00 0.00 22.50 27.00
quote 0.00 0.00 0.00 0.00 0.25 130.00 quote 0.00 0.00 0.00 27.50 32.00

August, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show
Link to MarketWatch's Slice.