Bulletin
Investor Alert

New York Markets Open in:

Apache Corp.

NAS: APA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 20, 2021, 7:56 p.m.

APA
/zigman2/quotes/200648444/composite

$

17.31

Change

-0.16 -0.77%

Volume

Volume 239,915

Quotes are delayed by 20 min

/zigman2/quotes/200648444/composite

Previous close

$ 17.80

$ 17.45

Change

-0.35 -1.97%

Day low

Day high

$17.18

$18.20

Open

52 week low

52 week high

$3.80

$31.45

Open

OPTION CHAIN FOR APACHE CORP.

In-the-money

January, 2021 Options

Hide
CALLS PUTS
Expires January 22, 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 8.85 9.05 8.50 quote 0.08 0.00 0.00 0.00 0.12 5.00
quote 0.00 0.00 0.00 8.35 8.55 9.00 quote 0.16 0.00 0.00 0.00 0.12 4.00
quote 8.09 0.00 1.00 7.90 8.05 1.00 9.50 quote 0.10 0.00 0.00 0.00 0.12 85.00
quote 8.03 0.00 0.00 7.40 7.70 8.00 10.00 quote 0.16 0.00 0.00 0.00 0.12 5.00
quote 6.55 0.00 0.00 6.90 7.00 44.00 10.50 quote 0.13 0.00 0.00 0.00 0.12 13.00
quote 6.20 0.00 0.00 6.40 6.55 16.00 11.00 quote 0.11 0.00 0.00 0.00 0.13 24.00
quote 5.65 0.00 0.00 5.90 6.20 47.00 11.50 quote 0.09 0.00 0.00 0.00 0.13 4.00
quote 5.70 0.00 0.00 5.40 5.55 83.00 12.00 quote 0.06 0.00 2.00 0.00 0.01 1,011
quote 4.80 0.00 0.00 4.90 5.15 2.00 12.50 quote 0.03 0.00 0.00 0.00 0.06 53.00
quote 4.74 0.00 5.00 4.40 4.65 15.00 13.00 quote 0.07 0.00 0.00 0.00 0.13 99.00
quote 1.82 0.00 0.00 3.90 4.00 23.00 13.50 quote 0.10 0.00 0.00 0.00 0.18 286.00
quote 4.30 0.00 0.00 3.40 3.55 48.00 14.00 quote 0.01 -0.12 1.00 0.00 0.04 97.00
quote 2.90 0.90 1.00 2.84 3.05 16.00 14.50 quote 0.03 -0.02 2.00 0.00 0.06 72.00
quote 2.30 -0.34 33.00 2.44 2.51 353.00 15.00 quote 0.05 0.01 1.00 0.00 0.02 25.00
quote 2.19 -0.06 1.00 1.95 2.00 353.00 15.50 quote 0.01 -0.07 1.00 0.01 0.04 51.00
quote 1.58 -0.40 10.00 1.47 1.52 355.00 16.00 quote 0.04 -0.01 3.00 0.03 0.07 87.00
quote 0.96 -0.39 18.00 1.03 1.08 162.00 16.50 quote 0.09 -0.03 591.00 0.09 0.11 1,253
quote 0.65 -0.25 223.00 0.64 0.67 409.00 17.00 quote 0.21 0.04 822.00 0.19 0.23 542.00
17.45 Current price as of 1/20/2021 04:00:00 PM
quote 0.33 -0.38 132.00 0.34 0.37 559.00 17.50 quote 0.48 0.14 254.00 0.38 0.42 597.00
quote 0.15 -0.23 638.00 0.16 0.18 1,113 18.00 quote 0.71 0.11 40.00 0.71 0.74 89.00
quote 0.06 -0.13 225.00 0.05 0.10 2,412 18.50 quote 0.90 -0.40 23.00 1.11 1.20 47.00
quote 0.02 -0.02 69.00 0.01 0.04 811.00 20.00 quote 1.90 0.00 0.00 2.51 2.68 62.00
quote 0.01 -0.01 6.00 0.01 0.03 73.00 21.00 quote 0.00 0.00 0.00 3.50 3.60
quote 0.04 -0.02 9.00 0.00 0.02 68.00 22.00 quote 5.05 0.00 0.00 4.50 4.65 1.00
quote 0.01 0.00 1.00 0.00 0.09 48.00 25.00 quote 0.00 0.00 0.00 7.50 7.70
quote 0.06 0.00 0.00 0.00 0.06 1.00 30.00 quote 0.00 0.00 0.00 12.50 12.65
CALLS PUTS
Expires January 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 8.25 0.00 0.00 7.40 7.65 107.00 10.00 quote 0.05 0.00 1.00 0.00 0.09 6.00
quote 7.65 0.00 0.00 6.90 7.05 78.00 10.50 quote 0.00 0.00 0.00 0.00 0.11
quote 5.65 0.00 0.00 6.40 6.55 18.00 11.00 quote 0.06 -0.15 3.00 0.00 0.10 11.00
quote 6.65 0.00 0.00 5.90 6.15 42.00 11.50 quote 0.07 0.00 0.00 0.00 0.11 1.00
quote 5.75 -0.94 12.00 5.40 5.55 15.00 12.00 quote 0.01 -0.44 2.00 0.00 0.10 26.00
quote 6.50 0.00 0.00 4.90 5.15 10.00 12.50 quote 0.03 -0.02 4.00 0.00 0.11 71.00
quote 4.85 -1.10 1.00 4.40 4.55 32.00 13.00 quote 0.05 -0.01 2.00 0.00 0.10 4.00
quote 1.70 0.00 0.00 3.90 4.05 2.00 13.50 quote 0.03 0.00 3.00 0.00 0.10 87.00
quote 3.35 0.00 4.00 3.40 3.55 6.00 14.00 quote 0.05 0.00 1.00 0.00 0.10 344.00
quote 4.08 0.00 0.00 2.95 3.05 26.00 14.50 quote 0.06 -0.01 1.00 0.05 0.08 90.00
quote 2.36 -1.05 30.00 2.52 2.56 228.00 15.00 quote 0.08 -0.12 1.00 0.08 0.11 33.00
quote 1.97 -0.33 302.00 2.08 2.14 232.00 15.50 quote 0.14 -0.01 16.00 0.14 0.17 257.00
quote 2.05 0.00 10.00 1.62 1.78 30.00 16.00 quote 0.26 0.04 116.00 0.24 0.26 263.00
quote 1.16 -0.35 6.00 1.27 1.42 67.00 16.50 quote 0.43 0.06 191.00 0.37 0.39 59.00
quote 0.90 -0.36 121.00 1.00 1.03 1,547 17.00 quote 0.65 0.16 52.00 0.55 0.57 127.00
17.45 Current price as of 1/20/2021 04:00:00 PM
quote 0.71 -0.38 124.00 0.73 0.76 124.00 17.50 quote 0.76 0.08 1.00 0.78 0.81 181.00
quote 0.51 -0.30 197.00 0.53 0.55 436.00 18.00 quote 1.11 0.01 1.00 1.07 1.10 151.00
quote 0.38 -0.21 37.00 0.37 0.39 337.00 18.50 quote 1.23 -0.43 1.00 1.35 1.47 20.00
quote 0.25 -0.21 223.00 0.25 0.27 185.00 19.00 quote 2.01 0.57 2.00 1.71 1.86 3.00
quote 0.17 -0.11 18.00 0.15 0.19 97.00 19.50 quote 1.78 0.00 0.00 2.18 2.29 4.00
quote 0.10 -0.11 64.00 0.11 0.13 786.00 20.00 quote 2.71 0.00 4.00 2.54 2.81
quote 0.07 -0.04 2.00 0.05 0.08 47.00 21.00 quote 0.00 0.00 0.00 3.55 3.70
quote 0.03 -0.02 19.00 0.03 0.05 1,539 22.00 quote 0.00 0.00 0.00 4.55 4.65
quote 0.05 -0.06 1.00 0.00 0.10 4.00 23.00 quote 0.00 0.00 0.00 5.55 5.65
quote 0.07 -0.03 6.00 0.00 0.09 14.00 25.00 quote 0.00 0.00 0.00 7.50 7.65
quote 0.00 0.00 0.00 0.00 0.07 30.00 quote 0.00 0.00 0.00 12.50 12.80

February, 2021 Options

Hide
CALLS PUTS
Expires February 5, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 6.40 0.00 0.00 7.40 7.55 1.00 10.00 quote 0.17 0.00 0.00 0.00 0.15 7.00
quote 0.00 0.00 0.00 6.90 7.05 10.50 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 6.40 6.55 11.00 quote 0.27 0.00 0.00 0.00 0.16 13.00
quote 0.00 0.00 0.00 5.90 6.05 11.50 quote 0.37 0.00 0.00 0.00 0.16 20.00
quote 4.52 0.00 0.00 5.40 5.55 6.00 12.00 quote 0.07 -0.03 20.00 0.00 0.17 94.00
quote 2.35 0.00 0.00 4.90 5.05 1.00 12.50 quote 0.18 0.00 0.00 0.00 0.18 17.00
quote 4.95 0.00 0.00 4.40 4.65 11.00 13.00 quote 0.12 0.00 1.00 0.00 0.19 16.00
quote 1.72 0.00 0.00 3.95 4.10 1.00 13.50 quote 0.12 -0.12 4.00 0.08 0.09 17.00
quote 3.30 -0.80 3.00 3.50 3.65 9.00 14.00 quote 0.16 0.00 0.00 0.11 0.14 14.00
quote 3.08 0.00 0.00 3.05 3.20 435.00 14.50 quote 0.17 0.00 1.00 0.14 0.19 55.00
quote 3.55 0.00 0.00 2.63 2.77 71.00 15.00 quote 0.23 -0.13 2.00 0.21 0.25 15.00
quote 2.50 0.15 8.00 2.25 2.31 8.00 15.50 quote 0.37 0.07 8.00 0.32 0.35 70.00
quote 2.45 0.00 0.00 1.85 2.02 3.00 16.00 quote 0.52 0.08 4.00 0.44 0.47 283.00
quote 2.70 0.00 0.00 1.53 1.62 10.00 16.50 quote 0.87 0.00 6.00 0.61 0.65 10.00
quote 1.27 -0.29 42.00 1.26 1.30 127.00 17.00 quote 0.76 -0.20 18.00 0.81 0.85 46.00
17.45 Current price as of 1/20/2021 04:00:00 PM
quote 1.02 -0.18 60.00 1.01 1.04 44.00 17.50 quote 0.99 -0.24 17.00 1.06 1.09 100.00
quote 0.72 -0.35 324.00 0.80 0.83 342.00 18.00 quote 1.66 0.48 23.00 1.31 1.40 24.00
quote 0.55 -0.35 96.00 0.62 0.65 106.00 18.50 quote 1.52 -0.54 5.00 1.66 1.70 6.00
quote 0.43 -0.23 103.00 0.48 0.51 53.00 19.00 quote 0.00 0.00 0.00 2.01 2.16
quote 0.36 -0.18 30.00 0.35 0.39 136.00 19.50 quote 3.45 0.00 0.00 2.34 2.52 11.00
quote 0.29 -0.09 2.00 0.26 0.30 265.00 20.00 quote 3.55 0.00 0.00 2.80 2.90 109.00
quote 0.16 -0.07 15.00 0.15 0.19 76.00 21.00 quote 0.00 0.00 0.00 3.60 3.80
quote 0.11 -0.08 2.00 0.11 0.15 40.00 21.50 quote 0.00 0.00 0.00 4.05 4.25
quote 0.18 -0.30 5.00 0.08 0.12 7.00 22.00 quote 0.00 0.00 0.00 4.60 4.75
quote 0.06 -0.05 1.00 0.05 0.08 20.00 23.00 quote 0.00 0.00 0.00 5.55 5.70
quote 0.05 -0.05 1.00 0.00 0.09 100.00 25.00 quote 0.00 0.00 0.00 7.50 7.70
quote 0.00 0.00 0.00 0.00 0.13 30.00 quote 0.00 0.00 0.00 12.50 12.75
CALLS PUTS
Expires February 12, 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 7.85 8.10 9.50 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 7.40 7.60 10.00 quote 0.19 0.00 0.00 0.00 0.19 4.00
quote 6.85 0.00 0.00 6.90 7.15 6.00 10.50 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 6.40 6.60 11.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 5.90 6.25 11.50 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 5.45 5.70 12.00 quote 0.59 0.00 0.00 0.00 0.24 2.00
quote 5.40 -0.09 2.00 4.90 5.20 3.00 12.50 quote 0.26 0.00 0.00 0.07 0.13 40.00
quote 4.50 0.00 0.00 4.45 4.65 3.00 13.00 quote 0.23 0.00 0.00 0.11 0.16 5,918
quote 0.00 0.00 0.00 4.00 4.30 13.50 quote 0.25 0.00 0.00 0.15 0.20 13.00
quote 0.00 0.00 0.00 3.55 3.85 14.00 quote 0.37 0.00 0.00 0.19 0.24 25.00
quote 0.00 0.00 0.00 3.15 3.40 14.50 quote 0.45 0.04 2.00 0.26 0.31 112.00
quote 2.88 -0.77 10.00 2.77 2.91 10.00 15.00 quote 0.38 -0.13 2.00 0.36 0.40 8.00
quote 0.00 0.00 0.00 2.38 2.50 15.50 quote 0.52 0.00 3.00 0.48 0.52 3.00
quote 3.10 0.00 0.00 2.03 2.14 6.00 16.00 quote 0.82 0.00 50.00 0.63 0.67 50.00
quote 2.57 0.00 0.00 1.72 1.81 14.00 16.50 quote 0.83 -0.19 23.00 0.80 0.86 2,951
quote 1.77 -0.73 1.00 1.44 1.55 27.00 17.00 quote 1.08 0.13 7.00 1.02 1.05 146.00
17.45 Current price as of 1/20/2021 04:00:00 PM
quote 1.48 0.00 3.00 1.21 1.26 17.00 17.50 quote 1.50 0.00 4.00 1.26 1.30 27.00
quote 1.25 0.00 5.00 1.01 1.03 80.00 18.00 quote 1.54 0.00 0.00 1.54 1.59 2.00
quote 0.98 -0.15 7.00 0.82 0.86 30.00 18.50 quote 2.17 0.00 1.00 1.80 2.04 1.00
quote 0.69 -0.21 200.00 0.67 0.71 233.00 19.00 quote 0.00 0.00 0.00 2.11 2.28
quote 0.71 -0.71 1.00 0.53 0.58 220.00 19.50 quote 4.00 0.00 0.00 2.55 2.70 38.00
quote 0.36 -0.66 3.00 0.34 0.38 81.00 20.50 quote 0.00 0.00 0.00 3.30 3.50
quote 0.41 0.00 3.00 0.27 0.32 3.00 21.00 quote 3.82 0.00 0.00 3.80 3.90 1.00
quote 0.75 0.22 2.00 0.22 0.27 12.00 21.50 quote 0.00 0.00 0.00 4.25 4.45
quote 0.34 0.00 1.00 0.18 0.22 1.00 22.00 quote 0.00 0.00 0.00 4.70 4.85
quote 0.23 0.00 2.00 0.11 0.16 2.00 23.00 quote 0.00 0.00 0.00 5.60 5.85
quote 0.08 -0.04 1.00 0.06 0.11 74.00 25.00 quote 0.00 0.00 0.00 7.55 7.70
quote 0.00 0.00 0.00 0.00 0.21 30.00 quote 0.00 0.00 0.00 12.40 12.75
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 14.85 15.05 2.50 quote 0.00 0.00 0.00 0.00 0.05
quote 12.91 0.00 0.00 12.35 12.60 3.00 5.00 quote 0.06 0.00 0.00 0.00 0.05 4.00
quote 10.20 0.00 2.00 9.90 10.05 9.00 7.50 quote 0.03 0.00 0.00 0.00 0.07 4.00
quote 7.36 -0.06 3.00 7.40 7.55 81.00 10.00 quote 0.04 -0.01 10.00 0.00 0.08 52.00
quote 0.00 0.00 0.00 0.00 0.00 11.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 12.00 quote 0.00 0.00 0.00 0.00 0.00
quote 5.05 -0.16 14.00 5.00 5.20 118.00 12.50 quote 0.13 -0.02 2.00 0.11 0.14 595.00
quote 0.00 0.00 0.00 0.00 0.00 13.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 13.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 14.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 14.50 quote 0.00 0.00 0.00 0.00 0.00
quote 2.86 -0.39 28.00 2.80 2.96 2,854 15.00 quote 0.50 0.07 16.00 0.44 0.52 7,184
quote 0.00 0.00 0.00 0.00 0.00 15.50 quote 0.00 0.00 0.00 0.00 0.00 7.00
quote 0.00 0.00 0.00 0.00 0.00 16.00 quote 0.00 0.00 0.00 0.00 0.00 27.00
quote 0.00 0.00 0.00 0.00 0.00 16.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 17.00 quote 0.00 0.00 0.00 0.00 0.00 9.00
17.45 Current price as of 1/20/2021 04:00:00 PM
quote 1.40 -0.19 464.00 1.36 1.47 3,647 17.50 quote 1.46 0.13 36.00 1.41 1.49 7,353
quote 0.00 0.00 0.00 0.00 0.00 99.00 18.00 quote 0.00 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 0.00 0.00 40.00 18.50 quote 0.00 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 0.00 0.00 102.00 19.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 15.00 19.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.53 -0.19 445.00 0.52 0.58 8,057 20.00 quote 3.07 0.17 2.00 3.05 3.15 150.00
quote 0.00 0.00 0.00 0.00 0.00 25.00 20.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 10.00 21.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 21.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 61.00 22.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.24 -0.10 15.00 0.19 0.26 882.00 22.50 quote 4.55 0.00 0.00 5.20 5.35 6.00
quote 0.00 0.00 0.00 0.00 0.00 14.00 23.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.10 -0.03 19.00 0.08 0.12 412.00 25.00 quote 7.01 0.00 0.00 7.60 7.70 7.00
quote 0.14 0.00 1.00 0.00 0.10 31.00 27.50 quote 9.39 -3.56 1.00 10.05 10.20 5.00
quote 0.24 0.00 10.00 0.00 0.12 51.00 30.00 quote 11.73 0.00 0.00 12.55 12.65 2.00
quote 0.00 0.00 0.00 0.00 0.10 32.50 quote 0.00 0.00 0.00 15.00 15.30
CALLS PUTS
Expires February 26, 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 7.20 7.90 10.00 quote 0.00 0.00 0.00 0.00 0.33
quote 5.27 0.00 0.00 5.50 5.80 2.00 12.00 quote 0.30 0.00 0.00 0.14 0.46 3.00
quote 0.00 0.00 0.00 4.85 5.60 12.50 quote 0.30 -0.06 1.00 0.00 0.32 20.00
quote 0.00 0.00 0.00 4.60 5.05 13.00 quote 0.26 -0.04 2.00 0.24 0.64 14.00
quote 0.00 0.00 0.00 4.15 4.50 13.50 quote 0.42 0.00 0.00 0.07 0.47 1.00
quote 3.55 0.00 0.00 3.60 4.25 3.00 14.00 quote 0.44 -0.06 49.00 0.08 0.53 61.00
quote 3.85 0.00 0.00 3.30 3.60 2.00 14.50 quote 0.54 -0.15 2.00 0.34 0.90 3.00
quote 4.10 0.00 0.00 2.64 3.25 1.00 15.00 quote 0.69 0.05 31.00 0.62 0.73 33.00
quote 3.07 0.00 2.00 2.50 2.91 2.00 15.50 quote 0.85 0.00 0.00 0.76 0.98 60.00
quote 3.66 0.00 0.00 2.24 2.64 8.00 16.00 quote 0.92 -0.28 10.00 0.96 1.09 20.00
quote 2.92 0.00 0.00 1.78 2.29 7.00 16.50 quote 1.16 0.00 0.00 1.03 1.35 4.00
quote 1.96 0.00 11.00 1.46 2.03 12.00 17.00 quote 1.70 0.00 0.00 1.18 1.49 2.00
17.45 Current price as of 1/20/2021 04:00:00 PM
quote 2.21 0.00 0.00 1.59 1.81 29.00 17.50 quote 1.60 -0.04 19.00 1.28 1.89 18.00
quote 1.70 -0.43 25.00 1.19 1.51 34.00 18.00 quote 2.01 0.34 1.00 1.56 2.14 9.00
quote 1.93 0.00 0.00 1.15 1.62 12.00 18.50 quote 2.06 0.00 0.00 1.97 2.51 1.00
quote 0.98 -0.44 5.00 1.00 1.10 16.00 19.00 quote 2.15 0.00 0.00 2.43 2.84 5.00
quote 1.10 0.00 7.00 0.54 1.03 7.00 19.50 quote 0.00 0.00 0.00 2.83 3.00
quote 0.85 -0.19 1.00 0.72 0.78 26.00 20.00 quote 2.97 0.00 0.00 3.20 3.40 24.00
quote 1.27 -0.03 2.00 0.61 0.71 1.00 20.50 quote 0.00 0.00 0.00 3.40 3.90
quote 0.74 -0.43 2.00 0.50 0.61 6.00 21.00 quote 0.00 0.00 0.00 4.00 4.25
quote 0.98 0.00 0.00 0.44 0.86 1.00 21.50 quote 0.00 0.00 0.00 4.15 4.90
quote 0.71 -0.09 1.00 0.39 0.52 32.00 22.00 quote 0.00 0.00 0.00 4.70 5.30
quote 0.00 0.00 0.00 0.28 0.47 23.00 quote 0.00 0.00 0.00 5.70 6.20
quote 0.23 -0.15 2.00 0.16 0.52 2.00 25.00 quote 0.00 0.00 0.00 7.65 8.20
quote 0.00 0.00 0.00 0.00 0.35 30.00 quote 0.00 0.00 0.00 12.40 13.15

March, 2021 Options

Hide
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 13.00 0.00 12.00 12.30 12.55 12.00 5.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 9.60 10.05 7.50 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 7.45 7.75 10.00 quote 0.12 0.00 10.00 0.00 0.17 2.00
quote 5.12 -0.13 4.00 4.90 5.40 30.00 12.50 quote 0.39 -0.01 22.00 0.37 0.41 46.00
quote 3.45 -0.45 32.00 3.40 3.50 26.00 15.00 quote 1.08 0.14 5.00 0.98 1.03 25.00
17.45 Current price as of 1/20/2021 04:00:00 PM
quote 1.96 -0.38 33.00 2.01 2.10 19.00 17.50 quote 2.17 0.02 45.00 2.05 2.16 22.00
quote 1.10 -0.27 46.00 1.13 1.20 348.00 20.00 quote 3.63 -0.02 1.00 3.65 3.75 2.00
quote 0.65 -0.06 57.00 0.62 0.69 21.00 22.50 quote 0.00 0.00 0.00 5.65 5.80
quote 0.39 -0.06 33.00 0.35 0.40 51.00 25.00 quote 6.85 0.00 0.00 7.85 7.95 1.00
quote 0.21 -0.11 1.00 0.20 0.24 2.00 27.50 quote 0.00 0.00 0.00 10.20 10.30
quote 0.18 0.00 1.00 0.12 0.17 1.00 30.00 quote 0.00 0.00 0.00 12.50 13.05
quote 0.11 0.00 1.00 0.02 0.46 32.50 quote 0.00 0.00 0.00 15.10 15.25

April, 2021 Options

Hide
CALLS PUTS
Expires April 16, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 12.40 0.00 0.00 14.85 15.05 19.00 2.50 quote 0.01 0.00 0.00 0.00 0.06 54.00
quote 12.60 0.00 1.00 12.20 12.55 35.00 5.00 quote 0.09 0.00 0.00 0.00 0.07 119.00
quote 9.80 -0.62 12.00 9.95 10.10 168.00 7.50 quote 0.08 0.00 1.00 0.00 0.11 576.00
quote 7.40 0.00 8.00 7.60 7.75 2,839 10.00 quote 0.22 -0.02 11.00 0.22 0.25 527.00
quote 5.52 -0.28 100.00 5.50 5.65 2,300 12.50 quote 0.60 0.02 75.00 0.59 0.65 2,204
quote 3.80 -0.20 5.00 3.75 3.90 3,414 15.00 quote 1.41 0.09 2.00 1.33 1.43 1,511
17.45 Current price as of 1/20/2021 04:00:00 PM
quote 2.56 -0.16 62.00 2.43 2.60 795.00 17.50 quote 2.60 0.20 126.00 2.49 2.65 521.00
quote 1.60 -0.15 40.00 1.54 1.61 1,029 20.00 quote 3.90 -0.19 10.00 4.05 4.20 75.00
quote 0.93 -0.26 8.00 0.96 1.02 511.00 22.50 quote 5.42 0.00 0.00 5.95 6.10 33.00
quote 0.61 -0.16 2.00 0.61 0.65 1,277 25.00 quote 8.00 0.00 1.00 8.10 8.20 33.00
quote 0.38 -0.37 5.00 0.38 0.42 860.00 27.50 quote 10.78 0.00 0.00 10.40 10.50 2.00
quote 0.23 -0.15 12.00 0.24 0.30 123.00 30.00 quote 14.05 0.00 0.00 12.75 12.85 1.00
quote 0.19 -0.07 2.00 0.17 0.22 193.00 32.50 quote 14.79 0.00 0.00 15.10 15.30 7.00
quote 0.13 -0.02 27.00 0.12 0.15 32.00 35.00 quote 0.00 0.00 0.00 17.60 17.75
quote 0.12 0.00 85.00 0.00 0.12 80.00 37.50 quote 0.00 0.00 0.00 20.05 20.20

July, 2021 Options

Hide
CALLS PUTS
Expires July 16, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 13.45 0.00 0.00 14.60 15.30 1.00 2.50 quote 0.06 0.00 0.00 0.00 0.06 1.00
quote 12.00 0.00 0.00 12.00 13.00 4.00 5.00 quote 0.08 -0.09 1.00 0.05 0.15 16.00
quote 10.50 0.00 3.00 9.80 10.90 5.00 7.50 quote 0.25 0.00 0.00 0.22 0.30 96.00
quote 8.35 0.10 5.00 7.75 8.30 36.00 10.00 quote 0.50 -0.14 1.00 0.63 0.70 131.00
quote 6.62 -0.78 100.00 6.10 6.45 77.00 12.50 quote 1.35 0.12 25.00 1.29 1.51 128.00
quote 5.00 0.00 11.00 4.70 4.85 563.00 15.00 quote 2.37 0.15 6.00 2.19 2.50 223.00
17.45 Current price as of 1/20/2021 04:00:00 PM
quote 3.50 -0.40 40.00 3.50 3.65 10,795 17.50 quote 3.65 0.15 13.00 3.55 3.70 277.00
quote 2.63 -0.30 1.00 2.54 2.82 1,731 20.00 quote 5.15 0.20 104.00 5.15 5.25 39.00
quote 1.92 -0.20 117.00 1.78 2.16 748.00 22.50 quote 6.80 -0.23 1.00 6.95 7.10 51.00
quote 1.64 0.04 5.00 1.41 1.61 403.00 25.00 quote 9.12 0.82 38.00 8.95 9.10 20.00
quote 1.15 -0.15 4.00 1.05 1.17 201.00 27.50 quote 12.20 0.00 0.00 11.05 11.20 11.00
quote 0.83 -0.07 91.00 0.71 0.88 441.00 30.00 quote 16.05 0.00 0.00 12.80 13.45 19.00
quote 0.65 -0.35 20.00 0.55 0.69 97.00 32.50 quote 16.72 0.00 0.00 15.50 15.90 12.00
quote 0.56 -0.04 6.00 0.43 0.53 12.00 35.00 quote 0.00 0.00 0.00 17.80 18.20
quote 0.43 0.00 67.00 0.27 0.52 67.00 37.50 quote 0.00 0.00 0.00 20.30 20.75

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 14.43 0.03 1.00 14.30 15.70 170.00 2.50 quote 0.11 0.06 2.00 0.03 0.19 657.00
quote 13.80 0.00 0.00 12.55 12.80 417.00 5.00 quote 0.23 0.00 0.00 0.20 0.27 499.00
quote 10.50 -0.26 3.00 10.50 10.70 398.00 7.50 quote 0.64 -0.06 6.00 0.64 0.70 2,369
quote 8.85 0.00 16.00 8.70 8.90 736.00 10.00 quote 1.31 -0.04 31.00 1.31 1.42 3,540
quote 7.28 -0.22 5.00 7.20 7.35 2,057 12.50 quote 2.34 0.09 6.00 2.14 2.38 1,387
quote 5.89 -0.46 23.00 5.90 6.10 1,801 15.00 quote 3.55 0.10 30.00 3.45 3.60 3,028
17.45 Current price as of 1/20/2021 04:00:00 PM
quote 5.15 -0.05 3.00 4.90 5.00 456.00 17.50 quote 4.96 0.11 6.00 4.90 5.05 655.00
quote 4.00 -0.25 20.00 3.95 4.15 5,231 20.00 quote 6.55 0.10 73.00 6.50 6.70 1,263
quote 3.40 0.00 153.00 3.20 3.40 1,731 22.50 quote 8.10 -0.10 2.00 8.25 8.45 687.00
quote 2.95 0.13 17.00 2.57 2.79 1,456 25.00 quote 9.88 0.00 0.00 10.15 10.35 389.00
quote 2.43 -0.37 3.00 2.19 2.32 206.00 27.50 quote 14.68 0.00 0.00 12.15 12.35 23.00
quote 1.82 -0.25 21.00 1.79 1.92 761.00 30.00 quote 16.60 0.00 0.00 14.25 14.40 186.00
quote 2.00 0.15 4.00 1.35 1.65 61.00 32.50 quote 23.20 0.00 0.00 16.45 16.65 34.00
quote 1.45 0.06 42.00 1.22 1.38 247.00 35.00 quote 20.95 0.00 0.00 18.70 18.85 104.00
quote 1.40 0.00 0.00 1.01 1.16 1,052 37.50 quote 21.65 0.00 0.00 20.95 21.15 169.00
quote 1.00 -0.15 10.00 0.84 0.99 549.00 40.00 quote 24.90 0.00 0.00 23.30 23.45 24.00
quote 0.96 0.00 0.00 0.73 0.85 20.00 42.50 quote 26.70 0.00 0.00 25.65 25.85 17.00
quote 0.71 -0.06 1.00 0.67 0.72 363.00 45.00 quote 30.90 0.00 0.00 28.05 28.20 17.00

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 9.28 0.00 0.00 13.35 16.75 178.00 2.50 quote 0.27 -0.01 2.00 0.20 0.48 195.00
quote 14.70 0.00 0.00 13.00 15.15 28.00 5.00 quote 0.80 0.00 0.00 0.47 1.20 77.00
quote 9.90 0.00 0.00 10.65 13.60 73.00 7.50 quote 1.67 0.00 60.00 1.26 2.01 63.00
quote 10.38 0.00 0.00 8.40 10.80 322.00 10.00 quote 2.20 0.00 1.00 2.29 3.05 46.00
quote 9.10 0.00 0.00 8.30 9.70 467.00 12.50 quote 3.87 0.00 60.00 2.37 4.25 73.00
quote 5.88 -2.30 1.00 5.90 8.55 194.00 15.00 quote 4.97 0.22 1.00 2.53 5.60 277.00
17.45 Current price as of 1/20/2021 04:00:00 PM
quote 6.35 0.00 6.00 6.40 7.10 25.00 17.50 quote 6.92 0.00 0.00 6.25 7.10 20.00
quote 6.20 2.20 3.00 4.65 6.30 569.00 20.00 quote 7.60 -0.50 1.00 7.05 8.80 4.00
quote 2.73 0.00 0.00 4.35 5.55 3.00 22.50 quote 9.75 0.00 0.00 7.95 10.50 128.00
quote 4.40 0.52 12.00 3.15 4.95 212.00 25.00 quote 14.02 0.00 0.00 9.85 12.35 113.00
quote 0.00 0.00 0.00 2.98 4.40 27.50 quote 15.19 0.00 0.00 11.25 15.75 1.00
quote 3.40 0.38 5.00 2.02 3.95 24.00 30.00 quote 16.02 0.00 0.00 14.70 17.75 10.00
quote 2.95 0.00 0.00 1.54 5.50 5.00 32.50 quote 0.00 0.00 0.00 15.95 19.55
quote 0.00 0.00 0.00 1.48 4.00 35.00 quote 0.00 0.00 0.00 19.40 21.05
quote 2.00 0.00 11.00 0.06 2.85 11.00 37.50 quote 0.00 0.00 0.00 21.20 24.10
Link to MarketWatch's Slice.