Bulletin
Investor Alert

New York Markets Open in:

Akamai Technologies Inc.

NAS: AKAM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 18, 2020, 6:36 p.m.

/zigman2/quotes/203072268/composite

$

106.30

Change

-2.76 -2.53%

Volume

Volume 217,454

Quotes are delayed by 20 min

/zigman2/quotes/203072268/composite

Previous close

$ 106.88

$ 109.06

Change

+2.18 +2.04%

Day low

Day high

$106.26

$109.34

Open

52 week low

52 week high

$75.18

$120.00

Open

OPTION CHAIN FOR AKAMAI TECHNOLOGIES INC.

In-the-money

September, 2020 Options

Hide
CALLS PUTS
Expires September 25, 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 51.50 55.90 55.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 46.50 50.90 60.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 41.50 46.00 65.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 36.50 41.40 70.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 31.50 36.40 75.00 quote 0.00 0.00 0.00 0.00 5.00
quote 29.00 0.00 0.00 26.50 31.40 2.00 80.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 21.50 26.40 85.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 16.60 21.30 90.00 quote 0.75 0.00 0.00 0.00 5.00 1.00
quote 0.00 0.00 0.00 13.80 17.40 95.00 quote 0.15 0.00 0.00 0.00 4.30 5.00
quote 0.00 0.00 0.00 9.70 14.30 97.00 quote 0.32 0.00 0.00 0.00 4.40 18.00
quote 0.00 0.00 0.00 8.60 12.90 98.00 quote 0.75 0.00 0.00 0.00 4.10 4.00
quote 0.00 0.00 0.00 7.50 12.00 99.00 quote 0.25 0.00 0.00 0.00 3.90 24.00
quote 9.20 0.00 42.00 7.80 10.50 1.00 100.00 quote 0.54 0.00 0.00 0.00 0.40 23.00
quote 0.00 0.00 0.00 5.70 10.40 101.00 quote 1.25 0.00 0.00 0.00 1.65 5.00
quote 0.00 0.00 0.00 4.70 7.60 102.00 quote 0.55 0.00 12.00 0.00 0.35 147.00
quote 4.90 0.00 0.00 4.90 8.00 4.00 103.00 quote 0.35 0.00 36.00 0.05 0.55 23.00
quote 7.40 0.00 0.00 3.00 7.10 9.00 104.00 quote 0.85 0.00 32.00 0.05 1.15 40.00
quote 4.85 0.00 0.00 4.10 4.90 6.00 105.00 quote 0.58 0.00 33.00 0.20 0.70 156.00
quote 3.37 0.00 0.00 1.10 5.50 15.00 106.00 quote 1.35 0.00 4.00 0.10 1.00 30.00
quote 1.85 0.00 3.00 2.85 4.10 20.00 107.00 quote 1.45 0.00 6.00 0.75 3.30 29.00
quote 1.35 0.00 0.00 0.65 4.00 27.00 108.00 quote 2.20 0.00 1.00 0.70 1.45 65.00
quote 1.39 0.00 12.00 0.20 2.30 31.00 109.00 quote 2.11 0.00 10.00 0.20 3.00 6.00
109.06 Current price as of 9/18/2020 04:00:00 PM
quote 1.38 0.00 38.00 0.55 1.55 64.00 110.00 quote 4.85 0.00 0.00 1.65 3.10 17.00
quote 0.68 0.00 5.00 0.20 2.35 24.00 111.00 quote 3.00 0.00 0.00 1.15 4.20 5.00
quote 1.20 0.00 0.00 0.60 1.85 40.00 112.00 quote 3.00 0.00 0.00 1.30 5.00 15.00
quote 0.35 0.00 2.00 0.35 1.65 32.00 113.00 quote 3.30 0.00 0.00 2.30 6.10 20.00
quote 0.20 0.00 1.00 0.20 1.10 28.00 114.00 quote 6.18 0.00 0.00 3.60 6.70 17.00
quote 0.25 0.00 1.00 0.00 4.30 30.00 115.00 quote 7.73 0.00 0.00 3.50 8.40 12.00
quote 0.35 0.00 0.00 0.00 0.95 42.00 116.00 quote 3.70 0.00 0.00 4.50 9.20 16.00
quote 0.20 0.00 0.00 0.00 0.55 25.00 117.00 quote 4.10 0.00 0.00 5.60 10.10 7.00
quote 0.10 0.00 3.00 0.00 3.70 42.00 118.00 quote 3.30 0.00 0.00 6.90 11.50 7.00
quote 0.15 0.00 0.00 0.00 4.40 65.00 119.00 quote 13.70 0.00 0.00 8.30 12.30 11.00
quote 0.35 0.00 0.00 0.00 4.50 16.00 120.00 quote 0.00 0.00 0.00 9.10 13.50
quote 0.10 0.00 0.00 0.00 4.40 10.00 121.00 quote 0.00 0.00 0.00 10.00 14.40
quote 1.60 0.00 0.00 0.00 3.20 7.00 122.00 quote 0.00 0.00 0.00 11.10 15.50
quote 1.40 0.00 0.00 0.00 3.20 2.00 123.00 quote 0.00 0.00 0.00 12.20 16.40
quote 0.45 0.00 0.00 0.00 3.00 2.00 124.00 quote 0.00 0.00 0.00 13.20 17.40
quote 0.95 0.00 0.00 0.00 4.10 2.00 125.00 quote 0.00 0.00 0.00 13.90 18.50
quote 1.70 0.00 0.00 0.00 4.80 6.00 130.00 quote 0.00 0.00 0.00 18.90 23.50
quote 0.00 0.00 0.00 0.00 4.70 135.00 quote 0.00 0.00 0.00 23.90 28.50

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 51.50 55.90 55.00 quote 0.00 0.00 0.00 0.00 5.00
quote 24.82 0.00 0.00 26.50 31.20 5.00 80.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 21.50 25.80 85.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 16.50 21.40 90.00 quote 0.55 0.00 0.00 0.00 4.40 8.00
quote 10.80 0.00 0.00 11.50 15.90 2.00 95.00 quote 0.35 0.00 0.00 0.00 3.70 10.00
quote 0.00 0.00 0.00 9.50 14.10 97.00 quote 0.65 0.00 0.00 0.00 3.90 2.00
quote 0.00 0.00 0.00 8.50 12.80 98.00 quote 1.05 0.00 0.00 0.00 0.80 16.00
quote 0.00 0.00 0.00 8.00 12.60 98.50 quote 1.05 0.00 0.00 0.05 3.70 15.00
quote 0.00 0.00 0.00 7.50 12.10 99.00 quote 1.15 0.00 0.00 0.00 4.20 3.00
quote 10.00 0.00 0.00 7.50 11.80 10.00 99.50 quote 1.30 0.00 0.00 0.00 4.40 24.00
quote 7.81 0.00 0.00 7.00 11.20 4.00 100.00 quote 0.95 0.00 0.00 0.10 4.40 114.00
quote 0.00 0.00 0.00 5.50 10.10 101.00 quote 0.79 0.00 2.00 0.00 3.60 32.00
quote 0.00 0.00 0.00 5.00 9.40 102.00 quote 1.20 0.00 3.00 0.10 2.50 20.00
quote 5.40 0.00 0.00 4.00 7.70 1.00 103.00 quote 0.87 0.00 11.00 0.10 1.55 12.00
quote 0.00 0.00 0.00 3.00 7.20 104.00 quote 1.25 0.00 5.00 0.10 1.30 9.00
quote 10.33 0.00 0.00 2.50 6.70 2.00 105.00 quote 1.48 0.00 5.00 0.45 1.65 14.00
quote 3.50 0.00 0.00 1.50 5.40 1.00 106.00 quote 2.40 0.00 5.00 1.15 2.05 17.00
quote 2.50 0.00 26.00 1.00 5.10 29.00 107.00 quote 2.85 0.00 51.00 0.20 3.70 24.00
quote 2.15 0.00 15.00 2.90 4.70 17.00 108.00 quote 2.22 0.00 2.00 1.85 3.90 17.00
quote 2.38 0.00 0.00 2.35 4.40 10.00 109.00 quote 4.51 0.00 0.00 2.20 4.50 12.00
109.06 Current price as of 9/18/2020 04:00:00 PM
quote 1.55 0.00 4.00 0.10 4.10 28.00 110.00 quote 4.00 0.00 0.00 0.50 4.80 11.00
quote 1.15 0.00 22.00 0.20 3.60 12.00 111.00 quote 3.90 0.00 0.00 1.70 5.80 6.00
quote 0.90 0.00 8.00 0.10 1.95 27.00 112.00 quote 2.47 0.00 0.00 1.50 5.20 26.00
quote 0.67 0.00 2.00 0.10 1.60 97.00 113.00 quote 0.00 0.00 0.00 2.35 6.60
quote 0.89 0.00 3.00 0.00 1.50 13.00 114.00 quote 3.20 0.00 0.00 3.00 7.30 6.00
quote 0.45 0.00 5.00 0.00 1.90 36.00 115.00 quote 8.81 0.00 0.00 4.00 8.50 5.00
quote 0.41 0.00 2.00 0.25 0.65 20.00 116.00 quote 7.50 0.00 0.00 4.50 7.70 11.00
quote 0.60 0.00 0.00 0.15 3.80 43.00 117.00 quote 0.00 0.00 0.00 5.80 10.40
quote 0.55 0.00 0.00 0.00 4.20 24.00 118.00 quote 4.60 0.00 0.00 6.50 10.90 3.00
quote 0.30 0.00 0.00 0.00 1.20 25.00 119.00 quote 0.00 0.00 0.00 7.50 12.20
quote 0.20 0.00 86.00 0.15 0.85 129.00 120.00 quote 5.30 0.00 0.00 8.50 13.20 2.00
quote 2.65 0.00 0.00 0.00 4.40 16.00 121.00 quote 0.00 0.00 0.00 10.00 14.50
quote 2.00 0.00 0.00 0.00 4.20 4.00 122.00 quote 0.00 0.00 0.00 11.10 15.50
quote 3.34 0.00 0.00 0.00 5.00 12.00 125.00 quote 0.00 0.00 0.00 14.10 18.50
quote 2.38 0.00 0.00 0.00 4.80 5.00 130.00 quote 0.00 0.00 0.00 18.80 23.40
quote 0.00 0.00 0.00 0.00 4.80 135.00 quote 0.00 0.00 0.00 23.90 28.50
quote 0.00 0.00 0.00 0.00 5.00 155.00 quote 0.00 0.00 0.00 43.60 48.50
CALLS PUTS
Expires October 9, 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 36.50 41.40 70.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 9.50 14.00 97.00 quote 0.65 0.00 0.00 0.00 4.80 5.00
quote 0.00 0.00 0.00 8.50 12.70 98.00 quote 0.75 0.00 0.00 0.05 2.90 4.00
quote 0.00 0.00 0.00 8.00 12.40 99.00 quote 1.05 0.00 2.00 0.10 3.50 10.00
quote 0.00 0.00 0.00 7.50 11.50 99.50 quote 1.10 0.00 0.00 0.10 4.20 10.00
109.06 Current price as of 9/18/2020 04:00:00 PM
quote 0.55 0.00 0.00 0.00 4.20 40.00 130.00
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 53.50 54.60 55.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 48.50 49.60 60.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 43.50 44.70 65.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 38.50 40.00 70.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 33.50 35.30 75.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 28.20 30.60 80.00 quote 0.00 0.00 0.00 0.00 1.10
quote 0.00 0.00 0.00 23.20 25.70 85.00 quote 0.43 0.00 0.00 0.00 0.75 1.00
quote 16.20 0.00 0.00 18.50 20.60 6.00 90.00 quote 0.30 0.00 346.00 0.00 0.75 365.00
quote 16.00 0.00 0.00 13.20 15.70 6.00 95.00 quote 0.76 0.00 5.00 0.40 0.90 19.00
quote 0.00 0.00 0.00 11.00 12.80 97.50 quote 0.95 0.00 2.00 0.10 1.80 37.00
quote 11.70 0.00 0.00 9.20 10.90 8.00 100.00 quote 1.40 0.00 206.00 0.35 1.30 81.00
quote 4.85 0.00 3.00 5.70 7.30 57.00 105.00 quote 2.70 0.00 29.00 1.70 2.95 167.00
109.06 Current price as of 9/18/2020 04:00:00 PM
quote 3.30 0.00 125.00 3.00 4.50 603.00 110.00 quote 4.15 0.00 2.00 3.80 4.40 109.00
quote 1.45 0.00 33.00 1.20 2.55 816.00 115.00 quote 10.29 0.00 0.00 6.70 8.50 124.00
quote 0.50 0.00 63.00 0.40 0.65 227.00 120.00 quote 13.88 0.00 0.00 10.10 11.90 221.00
quote 0.30 0.00 4.00 0.00 0.65 113.00 125.00 quote 15.50 0.00 0.00 15.00 17.30 1.00
quote 0.20 0.00 16.00 0.00 1.05 85.00 130.00 quote 0.00 0.00 0.00 19.90 21.90
quote 0.25 0.00 0.00 0.00 0.30 117.00 135.00 quote 0.00 0.00 0.00 25.00 26.70
quote 0.50 0.00 0.00 0.00 0.75 2.00 140.00 quote 0.00 0.00 0.00 30.10 31.60
quote 0.00 0.00 0.00 0.00 0.65 145.00 quote 0.00 0.00 0.00 35.20 36.50
quote 0.00 0.00 0.00 0.00 0.60 150.00 quote 0.00 0.00 0.00 40.20 41.60
quote 0.00 0.00 0.00 0.00 0.50 155.00 quote 0.00 0.00 0.00 45.30 46.50
quote 0.00 0.00 0.00 0.00 0.40 160.00 quote 0.00 0.00 0.00 50.40 51.50
CALLS PUTS
Expires October 23, 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 41.50 46.40 65.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 36.50 41.40 70.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 31.50 35.90 75.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 26.50 31.20 80.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 21.50 26.40 85.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 17.00 21.30 90.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 12.00 16.70 95.00 quote 1.25 0.00 0.00 0.10 4.70 4.00
quote 0.00 0.00 0.00 10.00 14.70 97.00 quote 1.05 0.00 4.00 0.15 4.20 3.00
quote 0.00 0.00 0.00 9.50 13.80 98.00 quote 1.60 0.00 0.00 0.15 3.30 7.00
quote 0.00 0.00 0.00 8.60 13.00 99.00 quote 1.72 0.00 0.00 0.10 2.35 20.00
quote 0.00 0.00 0.00 8.00 12.40 100.00 quote 2.59 0.00 1.00 0.00 3.50 25.00
quote 9.50 0.00 1.00 7.30 12.00 1.00 101.00 quote 2.35 0.00 0.00 0.00 4.00 33.00
quote 0.00 0.00 0.00 6.00 10.80 102.00 quote 2.90 0.00 0.00 0.20 4.10 10.00
quote 0.00 0.00 0.00 5.50 9.80 103.00 quote 2.31 0.00 0.00 0.20 3.60 12.00
quote 0.00 0.00 0.00 4.50 9.00 104.00 quote 3.68 0.00 0.00 0.20 4.60 2.00
quote 0.00 0.00 0.00 3.50 8.10 106.00 quote 3.50 0.00 0.00 0.60 5.00 25.00
109.06 Current price as of 9/18/2020 04:00:00 PM
quote 0.00 0.00 0.00 0.00 4.90 135.00 quote 0.00 0.00 0.00 24.20 28.50
quote 0.00 0.00 0.00 0.00 4.90 140.00 quote 0.00 0.00 0.00 29.00 33.50
quote 0.00 0.00 0.00 0.00 4.90 145.00 quote 0.00 0.00 0.00 34.00 38.40
quote 0.00 0.00 0.00 0.00 5.00 150.00 quote 0.00 0.00 0.00 39.00 43.50
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 31.50 36.40 75.00 quote 0.00 0.00 0.00 0.00 4.70
quote 0.00 0.00 0.00 26.50 31.10 80.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 22.20 26.90 85.00 quote 0.00 0.00 0.00 0.00 3.20
quote 0.00 0.00 0.00 17.60 21.90 90.00 quote 1.15 0.00 0.00 0.10 2.80 10.00
quote 0.00 0.00 0.00 13.70 17.80 95.00 quote 2.05 0.00 0.00 0.40 4.00 110.00
quote 0.00 0.00 0.00 11.60 15.40 97.00 quote 2.10 0.00 0.00 0.20 3.70 4.00
quote 0.00 0.00 0.00 10.90 14.00 98.00 quote 2.35 0.00 0.00 0.25 4.80 22.00
quote 0.00 0.00 0.00 10.00 14.30 99.00 quote 2.50 0.00 0.00 0.65 3.90 23.00
quote 0.00 0.00 0.00 9.90 13.20 99.50 quote 3.20 0.00 0.00 0.20 4.40 2.00
quote 0.00 0.00 0.00 9.40 12.90 100.00 quote 3.40 0.00 0.00 0.25 4.70 12.00
quote 0.00 0.00 0.00 8.80 11.90 101.00 quote 3.60 0.00 0.00 0.40 4.90 2.00
quote 0.00 0.00 0.00 7.50 11.40 102.00 quote 3.90 0.00 0.00 0.35 4.00 2.00
quote 0.00 0.00 0.00 7.50 11.40 103.00 quote 3.60 0.00 0.00 1.15 4.30 2.00
quote 0.00 0.00 0.00 6.30 10.30 104.00 quote 4.00 0.00 0.00 1.65 4.70 3.00
quote 0.00 0.00 0.00 5.60 9.70 105.00 quote 5.20 0.00 0.00 1.55 4.80 6.00
quote 0.00 0.00 0.00 6.70 9.90 106.00 quote 0.00 0.00 0.00 2.25 6.30
quote 0.00 0.00 0.00 4.70 8.80 107.00 quote 6.10 0.00 0.00 2.70 6.70 2.00
quote 6.50 0.00 0.00 3.60 7.70 1.00 108.00 quote 6.80 0.00 0.00 2.50 6.30 4.00
quote 4.40 0.00 3.00 3.60 6.80 6.00 109.00 quote 7.10 0.00 0.00 2.90 7.30 2.00
109.06 Current price as of 9/18/2020 04:00:00 PM
quote 0.00 0.00 0.00 2.95 6.80 110.00 quote 7.60 0.00 0.00 3.90 7.30 2.00
quote 3.70 0.00 0.00 2.30 6.50 5.00 111.00 quote 0.00 0.00 0.00 4.60 7.70
quote 3.30 0.00 8.00 1.85 6.40 4.00 112.00 quote 0.00 0.00 0.00 5.10 8.90
quote 2.95 0.00 0.00 1.85 6.20 4.00 113.00 quote 0.00 0.00 0.00 5.40 9.20
quote 3.20 0.00 6.00 1.00 5.40 7.00 114.00 quote 0.00 0.00 0.00 5.80 10.30
quote 2.53 0.00 1.00 1.15 5.30 2.00 115.00 quote 0.00 0.00 0.00 6.90 10.70
quote 0.00 0.00 0.00 2.35 4.30 116.00 quote 0.00 0.00 0.00 8.30 12.00
quote 2.50 0.00 0.00 0.45 5.00 10.00 117.00 quote 0.00 0.00 0.00 8.40 12.30
quote 2.25 0.00 0.00 1.20 5.00 1.00 118.00 quote 0.00 0.00 0.00 8.60 13.30
quote 1.55 0.00 0.00 1.35 2.80 4.00 119.00 quote 0.00 0.00 0.00 10.30 13.80
quote 0.00 0.00 0.00 1.15 3.70 120.00 quote 0.00 0.00 0.00 10.50 14.60
quote 0.00 0.00 0.00 0.10 2.85 125.00 quote 0.00 0.00 0.00 14.90 19.50
quote 0.00 0.00 0.00 0.00 1.70 130.00 quote 0.00 0.00 0.00 19.40 23.90
quote 0.00 0.00 0.00 0.00 2.30 135.00 quote 0.00 0.00 0.00 24.20 28.90
quote 0.00 0.00 0.00 0.00 4.00 140.00 quote 0.00 0.00 0.00 29.10 34.00
quote 0.00 0.00 0.00 0.00 4.30 145.00 quote 0.00 0.00 0.00 34.10 38.50

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 63.60 64.80 45.00 quote 0.16 0.00 0.00 0.00 0.15 4.00
quote 0.00 0.00 0.00 60.80 62.40 47.50 quote 0.00 0.00 0.00 0.00 0.25
quote 48.60 0.00 0.00 58.50 60.00 13.00 50.00 quote 1.11 0.00 0.00 0.00 0.40 2.00
quote 0.00 0.00 0.00 53.30 55.30 55.00 quote 0.10 0.00 0.00 0.00 0.65 2.00
quote 37.03 0.00 0.00 48.00 50.60 5.00 60.00 quote 1.08 0.00 0.00 0.00 1.00 1.00
quote 0.00 0.00 0.00 42.80 45.90 65.00 quote 0.25 0.00 0.00 0.00 1.35 22.00
quote 39.00 0.00 0.00 37.70 41.20 4.00 70.00 quote 1.88 0.00 0.00 0.00 1.60 12.00
quote 36.30 0.00 0.00 32.60 36.60 45.00 75.00 quote 0.76 0.00 0.00 0.00 1.80 20.00
quote 22.00 0.00 0.00 30.10 33.00 3.00 77.50 quote 0.71 0.00 0.00 0.20 0.75 253.00
quote 29.00 0.00 0.00 27.70 31.20 61.00 80.00 quote 0.60 0.00 0.00 0.35 0.90 36.00
quote 31.50 0.00 0.00 25.40 28.70 7.00 82.50 quote 0.15 0.00 0.00 0.55 1.45 35.00
quote 29.13 0.00 0.00 23.00 26.50 12.00 85.00 quote 1.68 0.00 0.00 0.60 1.25 150.00
quote 25.90 0.00 0.00 20.60 24.20 57.00 87.50 quote 1.17 0.00 1.00 0.05 2.60 103.00
quote 23.18 0.00 0.00 18.40 22.00 18.00 90.00 quote 1.54 0.00 2.00 1.15 1.65 469.00
quote 21.30 0.00 0.00 16.20 19.70 9.00 92.50 quote 2.12 0.00 3.00 1.40 1.95 111.00
quote 15.00 0.00 1.00 14.10 17.80 34.00 95.00 quote 2.55 0.00 4.00 1.05 2.75 64.00
quote 13.61 0.00 0.00 12.40 15.50 100.00 97.50 quote 2.86 0.00 2.00 2.15 3.40 460.00
quote 11.66 0.00 3.00 11.40 13.20 238.00 100.00 quote 3.80 0.00 4.00 1.55 4.50 480.00
quote 7.57 0.00 3.00 7.40 10.30 856.00 105.00 quote 6.00 0.00 0.00 3.30 5.00 214.00
109.06 Current price as of 9/18/2020 04:00:00 PM
quote 6.08 0.00 5.00 5.60 7.40 1,413 110.00 quote 8.40 0.00 0.00 6.30 7.70 88.00
quote 3.62 0.00 4.00 2.55 4.60 581.00 115.00 quote 11.10 0.00 0.00 8.20 10.40 126.00
quote 2.40 0.00 35.00 1.70 3.10 978.00 120.00 quote 14.62 0.00 0.00 12.00 14.40 22.00
quote 1.35 0.00 0.00 1.40 1.95 271.00 125.00 quote 16.50 0.00 0.00 15.90 17.90 36.00
quote 1.05 0.00 15.00 0.85 1.35 224.00 130.00 quote 22.16 0.00 0.00 20.30 23.80 9.00
quote 0.80 0.00 0.00 0.45 1.70 66.00 135.00 quote 26.00 0.00 0.00 24.70 27.80 1.00
quote 0.50 0.00 0.00 0.30 1.20 39.00 140.00 quote 0.00 0.00 0.00 30.20 32.50
quote 1.35 0.00 0.00 0.10 1.45 54.00 145.00 quote 0.00 0.00 0.00 35.30 37.40
quote 0.60 0.00 0.00 0.00 1.40 88.00 150.00 quote 0.00 0.00 0.00 39.70 42.20
quote 0.75 0.00 0.00 0.00 1.25 12.00 155.00 quote 0.00 0.00 0.00 44.80 47.10
quote 0.35 0.00 0.00 0.00 1.10 124.00 160.00 quote 0.00 0.00 0.00 49.90 52.00
quote 0.35 0.00 0.00 0.00 1.05 2.00 165.00 quote 0.00 0.00 0.00 54.90 56.90
quote 0.20 0.00 0.00 0.00 0.95 29.00 170.00 quote 0.00 0.00 0.00 60.00 61.70

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 36.64 0.00 0.00 78.50 79.80 1.00 30.00 quote 0.10 0.00 0.00 0.00 0.10 84.00
quote 57.50 0.00 0.00 75.80 77.40 1.00 32.50 quote 0.43 0.00 0.00 0.00 0.10 49.00
quote 50.62 0.00 0.00 73.60 75.00 1.00 35.00 quote 0.71 0.00 0.00 0.00 0.20 19.00
quote 66.46 0.00 0.00 71.00 72.60 9.00 37.50 quote 0.50 0.00 0.00 0.00 0.30 38.00
quote 60.75 0.00 0.00 68.50 70.20 3.00 40.00 quote 0.60 0.00 0.00 0.00 0.40 15.00
quote 55.70 0.00 0.00 65.80 67.90 8.00 42.50 quote 0.00 0.00 0.00 0.00 0.55
quote 46.38 0.00 0.00 63.20 65.50 3.00 45.00 quote 0.15 0.00 0.00 0.00 0.75 208.00
quote 40.10 0.00 0.00 60.60 63.20 3.00 47.50 quote 2.25 0.00 0.00 0.00 0.90 1.00
quote 53.00 0.00 0.00 57.90 60.90 5.00 50.00 quote 0.90 0.00 0.00 0.00 1.05 26.00
quote 0.00 0.00 0.00 55.30 58.60 52.50 quote 2.67 0.00 0.00 0.00 1.25 35.00
quote 50.50 0.00 0.00 52.80 56.20 4.00 55.00 quote 2.20 0.00 0.00 0.15 1.45 30.00
quote 35.67 0.00 0.00 50.20 53.50 7.00 57.50 quote 4.00 0.00 0.00 0.00 1.60 57.00
quote 52.50 0.00 0.00 47.50 51.60 13.00 60.00 quote 1.00 0.00 0.00 0.00 1.70 108.00
quote 27.37 0.00 0.00 45.10 49.00 11.00 62.50 quote 3.81 0.00 0.00 0.00 1.90 52.00
quote 36.55 0.00 0.00 42.50 46.70 49.00 65.00 quote 0.60 0.00 0.00 0.00 2.00 106.00
quote 45.50 0.00 0.00 40.10 44.20 7.00 67.50 quote 0.55 0.00 0.00 0.00 2.15 169.00
quote 46.29 0.00 0.00 37.60 41.70 35.00 70.00 quote 0.75 0.00 0.00 0.00 1.50 197.00
quote 38.00 0.00 0.00 35.10 39.30 17.00 72.50 quote 1.00 0.00 0.00 0.00 2.45 1,570
quote 33.30 0.00 0.00 32.70 36.90 25.00 75.00 quote 0.95 0.00 0.00 0.15 1.75 143.00
quote 27.28 0.00 0.00 30.30 34.40 18.00 77.50 quote 1.75 0.00 0.00 0.15 2.70 76.00
quote 28.13 0.00 0.00 28.00 32.40 28.00 80.00 quote 1.15 0.00 0.00 0.00 3.00 136.00
quote 33.30 0.00 0.00 25.80 29.80 11.00 82.50 quote 2.00 0.00 0.00 0.45 1.65 147.00
quote 26.10 0.00 0.00 23.90 27.60 47.00 85.00 quote 2.00 0.00 0.00 1.40 1.95 117.00
quote 31.39 0.00 0.00 21.70 25.40 67.00 87.50 quote 2.40 0.00 4.00 1.75 2.80 98.00
quote 21.50 0.00 0.00 19.70 23.20 117.00 90.00 quote 3.10 0.00 0.00 2.10 2.95 513.00
quote 22.20 0.00 0.00 17.30 21.30 17.00 92.50 quote 3.10 0.00 0.00 2.50 3.70 190.00
quote 16.70 0.00 5.00 15.40 19.20 232.00 95.00 quote 3.40 0.00 0.00 3.00 4.20 124.00
quote 16.42 0.00 0.00 14.80 17.30 2,342 97.50 quote 4.70 0.00 0.00 3.60 4.80 47.00
quote 13.00 0.00 0.00 13.00 15.30 306.00 100.00 quote 5.00 0.00 4.00 4.30 5.70 3,360
quote 11.10 0.00 0.00 10.10 11.60 215.00 105.00 quote 7.70 0.00 4.00 6.00 7.50 67.00
109.06 Current price as of 9/18/2020 04:00:00 PM
quote 7.10 0.00 2.00 7.40 8.90 849.00 110.00 quote 10.00 0.00 2.00 8.40 9.30 64.00
quote 5.60 0.00 6.00 5.30 7.70 381.00 115.00 quote 13.30 0.00 0.00 11.20 12.70 43.00
quote 4.10 0.00 10.00 4.00 6.30 345.00 120.00 quote 14.70 0.00 0.00 13.80 17.00 13.00
quote 2.95 0.00 8.00 2.50 3.80 75.00 125.00 quote 17.80 0.00 0.00 17.30 20.80 16.00
quote 1.94 0.00 0.00 0.80 4.20 754.00 130.00 quote 21.68 0.00 0.00 21.30 25.00 6.00
quote 1.65 0.00 0.00 1.35 3.20 46.00 135.00 quote 0.00 0.00 0.00 25.40 29.30
quote 0.95 0.00 0.00 0.90 1.60 376.00 140.00 quote 0.00 0.00 0.00 30.10 32.80
quote 0.79 0.00 0.00 0.65 2.10 41.00 145.00 quote 0.00 0.00 0.00 35.20 38.20
quote 0.60 0.00 0.00 0.40 0.80 76.00 150.00 quote 0.00 0.00 0.00 39.90 43.00
quote 1.50 0.00 0.00 0.00 1.75 10.00 155.00 quote 0.00 0.00 0.00 45.10 47.70
quote 0.60 0.00 0.00 0.00 1.60 5.00 160.00 quote 0.00 0.00 0.00 49.70 52.40
quote 0.70 0.00 0.00 0.00 1.40 3.00 165.00 quote 0.00 0.00 0.00 54.80 57.10
quote 0.35 0.00 0.00 0.00 1.25 11.00 170.00 quote 0.00 0.00 0.00 59.80 62.00

February, 2021 Options

Hide
CALLS PUTS
Expires February 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 52.40 56.70 55.00 quote 0.00 0.00 0.00 0.00 1.80
quote 47.00 0.00 0.00 47.40 51.80 2.00 60.00 quote 0.00 0.00 0.00 0.00 2.05
quote 0.00 0.00 0.00 42.70 46.80 65.00 quote 0.00 0.00 0.00 0.05 1.10
quote 43.00 0.00 0.00 37.60 42.00 1.00 70.00 quote 1.30 0.00 0.00 0.15 1.95 3.00
quote 0.00 0.00 0.00 33.00 37.10 75.00 quote 1.70 0.00 0.00 0.10 2.55 3.00
quote 29.50 0.00 0.00 28.40 32.50 1.00 80.00 quote 3.30 0.00 0.00 1.20 3.50 1.00
quote 23.65 0.00 0.00 24.00 27.30 1.00 85.00 quote 2.80 0.00 0.00 2.05 3.90 4.00
quote 23.90 0.00 0.00 20.10 24.20 5.00 90.00 quote 3.80 0.00 0.00 2.85 4.20 6.00
quote 20.22 0.00 0.00 18.10 21.90 1.00 92.50 quote 4.40 0.00 0.00 3.30 4.70 4.00
quote 18.50 0.00 0.00 16.20 20.40 2.00 95.00 quote 5.20 0.00 0.00 3.90 5.50 7.00
quote 0.00 0.00 0.00 15.90 18.20 97.50 quote 5.40 0.00 0.00 4.50 6.20 4.00
quote 20.40 0.00 0.00 14.60 16.20 11.00 100.00 quote 6.40 0.00 4.00 5.20 7.20 36.00
quote 18.05 0.00 0.00 11.50 13.20 5.00 105.00 quote 8.70 0.00 0.00 7.20 8.10 17.00
109.06 Current price as of 9/18/2020 04:00:00 PM
quote 8.50 0.00 0.00 8.70 9.80 23.00 110.00 quote 10.20 0.00 0.00 8.40 11.30 53.00
quote 7.24 0.00 0.00 6.40 8.60 29.00 115.00 quote 12.10 0.00 0.00 12.40 14.10 13.00
quote 4.80 0.00 0.00 4.70 6.40 31.00 120.00 quote 17.50 0.00 0.00 15.70 17.50 26.00
quote 3.42 0.00 0.00 3.50 5.10 10.00 125.00 quote 0.00 0.00 0.00 18.90 21.80
quote 2.90 0.00 0.00 2.45 4.20 21.00 130.00 quote 0.00 0.00 0.00 21.70 25.90
quote 2.67 0.00 0.00 1.90 2.95 24.00 135.00 quote 0.00 0.00 0.00 26.80 30.10
quote 1.70 0.00 0.00 1.35 3.50 4.00 140.00 quote 0.00 0.00 0.00 30.50 34.60
quote 2.90 0.00 0.00 0.95 2.15 2.00 145.00 quote 0.00 0.00 0.00 35.50 39.10
quote 1.10 0.00 0.00 0.70 2.35 5.00 150.00 quote 0.00 0.00 0.00 40.00 43.60
quote 0.00 0.00 0.00 0.50 1.80 155.00 quote 0.00 0.00 0.00 45.10 48.10
quote 0.70 0.00 0.00 0.30 1.85 4.00 160.00 quote 0.00 0.00 0.00 49.90 52.90
quote 0.85 0.00 0.00 0.00 1.75 2.00 165.00 quote 0.00 0.00 0.00 54.60 57.60
quote 0.75 0.00 0.00 0.00 1.55 1.00 170.00 quote 0.00 0.00 0.00 59.70 62.40

May, 2021 Options

Hide
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 0.00 0.00 55.00 quote 0.00 0.00 0.00 0.00 0.00
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 0.00 0.00 0.00 0.00 0.00 65.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 70.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 75.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 80.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 85.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 90.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 95.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 97.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 100.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 105.00 quote 0.00 0.00 0.00 0.00 0.00
109.06 Current price as of 9/18/2020 04:00:00 PM
quote 0.00 0.00 0.00 0.00 0.00 110.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 115.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 120.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 125.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 130.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 135.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 140.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 145.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 150.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 155.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 160.00 quote 0.00 0.00 0.00 0.00 0.00

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 0.00 0.00 0.00 59.90 64.50 47.50 quote 0.00 0.00 0.00 0.00 1.85
quote 0.00 0.00 0.00 57.40 61.90 50.00 quote 0.70 0.00 0.00 0.00 2.05 29.00
quote 0.00 0.00 0.00 52.50 56.80 55.00 quote 0.00 0.00 0.00 0.00 2.40
quote 0.00 0.00 0.00 47.50 51.80 60.00 quote 0.85 0.00 0.00 0.45 2.75 4.00
quote 0.00 0.00 0.00 43.10 47.30 65.00 quote 1.75 0.00 0.00 0.05 1.75 8.00
quote 41.30 0.00 0.00 38.60 42.70 2.00 70.00 quote 1.85 0.00 0.00 0.85 3.20 721.00
quote 41.20 0.00 0.00 34.10 38.30 1.00 75.00 quote 2.75 0.00 0.00 1.20 4.20 8.00
quote 35.80 0.00 0.00 29.70 34.10 5.00 80.00 quote 2.80 0.00 0.00 1.70 5.00 1.00
quote 32.02 0.00 0.00 25.60 30.40 4.00 85.00 quote 3.80 0.00 0.00 2.75 5.80 42.00
quote 0.00 0.00 0.00 23.70 28.10 87.50 quote 4.40 0.00 0.00 2.75 6.30 4.00
quote 19.53 0.00 0.00 21.80 25.70 2.00 90.00 quote 4.00 0.00 0.00 3.30 6.80 3.00
quote 22.80 0.00 0.00 20.20 24.00 1.00 92.50 quote 11.50 0.00 0.00 4.90 7.50 2.00
quote 19.25 0.00 0.00 18.30 22.70 7.00 95.00 quote 7.00 0.00 4.00 5.10 8.10
quote 25.95 0.00 0.00 16.80 21.20 10.00 97.50 quote 8.30 0.00 0.00 6.50 9.10 5.00
quote 19.80 0.00 0.00 15.40 19.50 8.00 100.00 quote 9.40 0.00 0.00 6.50 9.90 2.00
quote 15.20 0.00 0.00 12.60 16.50 7.00 105.00 quote 0.00 0.00 0.00 9.50 11.60
109.06 Current price as of 9/18/2020 04:00:00 PM
quote 11.37 0.00 5.00 11.20 14.00 480.00 110.00 quote 13.30 0.00 0.00 11.20 13.90 6.00
quote 10.50 0.00 0.00 8.40 10.40 36.00 115.00 quote 14.83 0.00 0.00 14.00 16.50 34.00
quote 8.60 0.00 0.00 5.90 9.00 33.00 120.00 quote 18.10 0.00 0.00 16.40 20.90 8.00
quote 5.80 0.00 0.00 4.00 7.70 11.00 125.00 quote 0.00 0.00 0.00 19.60 22.80
quote 4.95 0.00 0.00 3.00 6.00 16.00 130.00 quote 0.00 0.00 0.00 23.70 28.00
quote 4.20 0.00 0.00 2.30 5.00 25.00 135.00 quote 0.00 0.00 0.00 27.20 31.70
quote 3.10 0.00 0.00 2.30 5.00 4.00 140.00 quote 0.00 0.00 0.00 31.60 35.80
quote 4.21 0.00 0.00 0.80 3.20 1.00 145.00 quote 0.00 0.00 0.00 35.80 40.40
quote 3.10 0.00 0.00 0.85 3.00 41.00 150.00 quote 0.00 0.00 0.00 40.30 44.90
quote 2.10 0.00 0.00 0.65 2.15 105.00 155.00 quote 0.00 0.00 0.00 45.00 49.50
quote 1.90 0.00 0.00 0.15 2.75 5.00 160.00 quote 0.00 0.00 0.00 49.90 54.10
quote 1.35 0.00 0.00 0.15 2.50 1.00 165.00 quote 0.00 0.00 0.00 54.90 58.70
quote 1.34 0.00 0.00 0.05 1.60 2.00 170.00 quote 0.00 0.00 0.00 60.00 63.20

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 73.50 0.00 0.00 65.00 70.00 1.00 42.50 quote 0.75 0.00 1.00 0.30 1.05 49.00
quote 68.00 0.00 0.00 62.50 67.50 4.00 45.00 quote 1.56 0.00 0.00 0.65 1.70 82.00
quote 0.00 0.00 0.00 60.50 65.50 47.50 quote 0.00 0.00 0.00 0.00 4.50
quote 70.50 0.00 0.00 58.00 63.00 108.00 50.00 quote 1.24 0.00 0.00 0.00 3.50 24.00
quote 46.90 0.00 0.00 53.50 58.50 4.00 55.00 quote 2.60 0.00 0.00 0.00 4.90 2.00
quote 51.00 0.00 0.00 49.10 53.40 23.00 60.00 quote 3.35 0.00 0.00 1.05 4.40 16.00
quote 46.97 0.00 0.00 44.50 48.70 17.00 65.00 quote 2.55 0.00 0.00 1.95 4.60 35.00
quote 44.00 0.00 0.00 40.20 44.80 23.00 70.00 quote 3.70 0.00 0.00 2.30 6.00 35.00
quote 35.02 0.00 0.00 36.00 41.00 13.00 75.00 quote 4.70 0.00 0.00 3.10 5.90 28.00
quote 27.00 0.00 0.00 34.50 38.40 5.00 77.50 quote 6.00 0.00 0.00 3.10 6.90 5.00
quote 39.07 0.00 0.00 32.00 36.50 29.00 80.00 quote 5.00 0.00 0.00 3.20 6.90 10.00
quote 20.69 0.00 0.00 31.10 35.00 4.00 82.50 quote 7.47 0.00 0.00 3.00 8.00 2.00
quote 31.20 0.00 0.00 28.40 32.60 21.00 85.00 quote 6.70 0.00 0.00 5.10 8.00 32.00
quote 28.50 0.00 0.00 26.60 30.90 8.00 87.50 quote 6.70 0.00 0.00 5.10 8.70 18.00
quote 28.10 0.00 0.00 24.70 28.40 34.00 90.00 quote 7.00 0.00 0.00 6.30 9.80 16.00
quote 24.93 0.00 0.00 23.10 27.90 8.00 92.50 quote 7.23 0.00 0.00 6.10 10.40 13.00
quote 23.60 0.00 0.00 21.60 25.90 79.00 95.00 quote 9.81 0.00 0.00 6.60 11.10 3.00
quote 28.50 0.00 0.00 20.00 24.20 13.00 97.50 quote 17.22 0.00 0.00 7.80 12.40 5.00
quote 19.70 0.00 0.00 18.60 22.80 320.00 100.00 quote 11.80 0.00 1.00 9.20 12.70 19.00
quote 16.77 0.00 0.00 17.20 20.50 57.00 105.00 quote 14.10 0.00 1.00 11.30 14.60 12.00
109.06 Current price as of 9/18/2020 04:00:00 PM
quote 15.10 0.00 1.00 13.20 17.80 88.00 110.00 quote 15.76 0.00 0.00 13.60 18.10 37.00
quote 12.00 0.00 0.00 11.00 15.40 4,455 115.00 quote 24.05 0.00 0.00 16.50 21.00 17.00
quote 11.50 0.00 0.00 9.10 13.30 91.00 120.00 quote 19.50 0.00 0.00 19.10 23.80 3,664
quote 9.70 0.00 0.00 7.60 11.80 55.00 125.00 quote 25.30 0.00 0.00 22.70 27.30 20.00
quote 6.90 0.00 0.00 5.60 9.60 3,152 130.00 quote 0.00 0.00 0.00 26.00 31.00
quote 6.70 0.00 0.00 5.80 8.70 122.00 135.00 quote 33.40 0.00 0.00 30.10 34.40 6.00
quote 6.23 0.00 0.00 4.10 7.00 58.00 140.00 quote 0.00 0.00 0.00 33.60 38.40
quote 5.03 0.00 0.00 2.80 7.00 5.00 145.00 quote 0.00 0.00 0.00 38.10 42.30
quote 5.70 0.00 0.00 2.50 5.40 127.00 150.00 quote 0.00 0.00 0.00 42.10 46.50
quote 3.52 0.00 0.00 1.00 5.50 126.00 155.00 quote 0.00 0.00 0.00 46.60 50.90
quote 3.35 0.00 0.00 1.45 4.80 3.00 160.00 quote 0.00 0.00 0.00 51.10 55.40
quote 2.40 0.00 1.00 0.15 4.80 4.00 165.00 quote 0.00 0.00 0.00 55.70 59.90
quote 2.80 0.00 0.00 0.15 4.60 31.00 170.00 quote 0.00 0.00 0.00 60.10 64.50

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 55.10 59.40 55.00 quote 0.00 0.00 0.00 0.10 4.90
quote 0.00 0.00 0.00 50.50 55.40 1.00 60.00 quote 0.00 0.00 0.00 1.05 5.40
quote 0.00 0.00 0.00 46.70 51.30 65.00 quote 0.00 0.00 0.00 1.70 6.30
quote 0.00 0.00 0.00 42.80 47.20 70.00 quote 0.00 0.00 0.00 2.50 7.40
quote 0.00 0.00 0.00 39.10 43.80 75.00 quote 0.00 0.00 0.00 3.50 8.30
quote 38.30 0.00 0.00 35.60 39.90 1.00 80.00 quote 0.00 0.00 0.00 5.00 10.00
quote 0.00 0.00 0.00 32.00 37.00 85.00 quote 0.00 0.00 0.00 7.00 12.00
quote 0.00 0.00 0.00 29.10 33.40 90.00 quote 0.00 0.00 0.00 9.00 13.40
quote 0.00 0.00 0.00 25.60 30.40 95.00 quote 13.40 0.00 3.00 10.50 15.50
quote 0.00 0.00 0.00 0.00 0.00 97.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 23.30 27.80 100.00 quote 0.00 0.00 0.00 12.80 17.40
quote 0.00 0.00 0.00 20.60 25.40 105.00 quote 0.00 0.00 0.00 15.10 19.90
109.06 Current price as of 9/18/2020 04:00:00 PM
quote 0.00 0.00 0.00 18.40 22.90 110.00 quote 0.00 0.00 0.00 17.50 22.40
quote 0.00 0.00 0.00 16.00 21.00 115.00 quote 0.00 0.00 0.00 20.60 25.40
quote 0.00 0.00 0.00 14.10 18.90 120.00 quote 0.00 0.00 0.00 23.60 28.40
quote 12.50 0.00 0.00 12.00 17.00 5.00 125.00 quote 0.00 0.00 0.00 27.30 31.40
quote 0.00 0.00 0.00 10.60 15.40 130.00 quote 0.00 0.00 0.00 30.20 34.90
quote 0.00 0.00 0.00 9.10 13.90 135.00 quote 0.00 0.00 0.00 33.80 38.40
quote 0.00 0.00 0.00 7.50 12.50 140.00 quote 0.00 0.00 0.00 37.00 42.00
quote 0.00 0.00 0.00 7.10 11.20 145.00 quote 0.00 0.00 0.00 41.20 45.80
quote 0.00 0.00 0.00 5.70 10.40 150.00 quote 0.00 0.00 0.00 45.10 50.00
quote 0.00 0.00 0.00 4.60 9.40 155.00 quote 0.00 0.00 0.00 49.10 54.00
quote 0.00 0.00 0.00 4.00 8.50 31.00 160.00 quote 0.00 0.00 0.00 53.20 58.00
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.