Bulletin
Investor Alert

Citigroup Inc.

NYS: C

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 28, 2020, 7:59 p.m.

C
/zigman2/quotes/207741460/composite

$

48.98

Change

-0.18 -0.37%

Volume

Volume 501,084

Quotes are delayed by 20 min

/zigman2/quotes/207741460/composite

Previous close

$ 52.26

$ 49.16

Change

-3.10 -5.93%

Day low

Day high

$49.11

$53.01

Open

52 week low

52 week high

$32.00

$83.11

Open

OPTION CHAIN FOR CITIGROUP INC.

In-the-money

June, 2020 Options

Hide
CALLS PUTS
Expires June 5, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 23.30 26.20 25.00 quote 0.04 0.00 1.00 0.00 0.01
quote 22.00 0.00 0.00 18.45 21.50 403.00 30.00 quote 0.03 0.00 0.00 0.00 0.18 213.00
quote 12.50 0.00 0.00 14.40 17.50 1.00 34.00 quote 0.40 0.00 0.00 0.00 0.23 205.00
quote 0.00 0.00 0.00 13.40 16.45 35.00 quote 0.02 0.00 9.00 0.00 0.31 571.00
quote 0.00 0.00 0.00 12.65 15.30 36.00 quote 0.03 0.00 0.00 0.00 0.32 83.00
quote 0.00 0.00 0.00 11.50 14.95 36.50 quote 0.02 -0.02 6.00 0.00 0.34 24.00
quote 14.05 0.00 0.00 11.75 14.50 4.00 37.00 quote 0.03 0.00 0.00 0.00 0.28 179.00
quote 0.00 0.00 0.00 10.90 13.80 37.50 quote 0.04 0.00 0.00 0.00 0.03 251.00
quote 7.85 0.00 0.00 10.45 13.30 8.00 38.00 quote 0.02 0.00 0.00 0.00 0.24 270.00
quote 3.70 0.00 0.00 10.55 13.00 23.00 38.50 quote 0.13 0.08 1.00 0.00 0.11 36.00
quote 5.35 0.00 0.00 10.00 10.50 19.00 39.00 quote 0.02 -0.01 1.00 0.01 0.05 92.00
quote 6.28 0.00 0.00 9.60 10.35 14.00 39.50 quote 0.03 -0.01 5.00 0.02 0.07 150.00
quote 9.25 1.08 8.00 9.10 9.90 69.00 40.00 quote 0.03 -0.02 5.00 0.03 0.14 770.00
quote 4.13 0.00 0.00 8.60 9.10 55.00 40.50 quote 0.05 -0.01 44.00 0.04 0.14 521.00
quote 9.15 1.38 3.00 7.90 9.55 18.00 41.00 quote 0.06 0.00 0.00 0.06 0.10 145.00
quote 7.25 0.00 0.00 7.65 8.30 24.00 41.50 quote 0.08 0.01 16.00 0.08 0.13 70.00
quote 8.50 -1.03 7.00 7.20 7.40 123.00 42.00 quote 0.08 -0.01 335.00 0.11 0.14 186.00
quote 9.05 0.00 0.00 6.75 7.05 80.00 42.50 quote 0.07 -0.05 15.00 0.14 0.17 192.00
quote 6.35 1.28 7.00 6.15 6.65 108.00 43.00 quote 0.13 0.01 57.00 0.18 0.21 121.00
quote 7.95 0.00 0.00 5.80 6.05 44.00 43.50 quote 0.20 0.02 23.00 0.22 0.25 106.00
quote 6.40 -0.60 42.00 5.40 5.60 358.00 44.00 quote 0.28 0.11 367.00 0.25 0.30 729.00
quote 6.35 -1.60 32.00 4.95 5.15 39.00 44.50 quote 0.34 0.16 60.00 0.30 0.37 146.00
quote 4.95 -1.99 294.00 4.50 4.70 1,202 45.00 quote 0.42 0.22 326.00 0.38 0.43 1,157
quote 5.00 -1.45 36.00 4.10 4.30 159.00 45.50 quote 0.48 0.19 34.00 0.45 0.56 110.00
quote 3.84 -2.70 111.00 3.75 3.85 260.00 46.00 quote 0.59 0.32 603.00 0.59 0.67 237.00
quote 4.50 -0.80 25.00 3.30 3.50 212.00 46.50 quote 0.70 0.35 714.00 0.65 0.86 85.00
quote 3.05 -2.68 182.00 2.95 3.10 115.00 47.00 quote 0.82 0.43 774.00 0.80 0.88 614.00
quote 3.46 -0.69 33.00 2.62 2.73 1,219 47.50 quote 0.95 0.48 141.00 0.96 1.07 211.00
quote 2.45 -1.70 666.00 2.30 2.40 727.00 48.00 quote 1.12 0.58 476.00 1.12 1.22 531.00
quote 1.86 -2.04 477.00 1.70 1.83 1,285 49.00 quote 1.60 0.75 725.00 1.59 1.65 775.00
49.16 Current price as of 5/28/2020 04:00:01 PM
quote 1.33 -2.02 661.00 1.29 1.36 2,169 50.00 quote 2.08 1.03 1,597 2.12 2.20 1,885
quote 0.94 -1.75 717.00 0.88 0.98 410.00 51.00 quote 2.50 1.09 260.00 2.71 2.85 583.00
quote 0.83 -1.57 847.00 0.73 0.85 180.00 51.50 quote 2.81 1.22 405.00 3.05 3.20 102.00
quote 0.67 -1.43 337.00 0.64 0.69 481.00 52.00 quote 3.10 1.26 398.00 3.45 3.60 672.00
quote 0.57 -1.28 2,391 0.53 0.58 1,233 52.50 quote 2.91 0.94 54.00 3.80 3.95 46.00
quote 0.46 -1.15 536.00 0.44 0.48 154.00 53.00 quote 3.10 0.51 66.00 4.20 4.40 16.00
quote 0.39 -1.01 190.00 0.33 0.40 85.00 53.50 quote 3.90 0.00 6.00 4.65 4.80
quote 0.30 -0.94 308.00 0.30 0.33 1,586 54.00 quote 4.70 1.70 6.00 5.05 5.25 12.00
quote 0.23 -0.65 555.00 0.19 0.23 388.00 55.00 quote 5.20 0.35 8.00 6.00 6.25 16.00
quote 0.14 -0.50 260.00 0.13 0.19 59.00 56.00 quote 0.00 0.00 0.00 6.85 7.25
quote 0.14 -0.24 31.00 0.08 0.16 77.00 57.00 quote 6.10 0.00 0.00 7.70 9.10 3.00
quote 0.03 -0.13 218.00 0.03 0.07 339.00 60.00 quote 0.00 0.00 0.00 10.60 13.00
quote 0.03 0.00 0.00 0.00 0.08 1.00 65.00 quote 15.60 0.00 2.00 15.05 17.85
CALLS PUTS
Expires June 12, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 18.30 0.00 0.00 22.10 25.85 1.00 25.00 quote 0.00 0.00 0.00 0.00 1.50
quote 17.50 0.00 0.00 17.10 20.95 51.00 30.00 quote 0.12 0.00 0.00 0.00 0.11 19.00
quote 0.00 0.00 0.00 13.70 15.60 34.00 quote 0.05 0.00 0.00 0.00 1.39 4.00
quote 11.68 0.00 0.00 12.55 14.50 1.00 35.00 quote 0.03 0.00 0.00 0.02 1.70 136.00
quote 0.00 0.00 0.00 12.70 13.45 36.00 quote 0.08 0.00 0.00 0.02 0.15 1.00
quote 14.07 0.00 0.00 12.05 12.50 1.00 37.00 quote 0.33 0.00 0.00 0.03 0.14 33.00
quote 11.10 0.00 0.00 11.55 12.00 1.00 37.50 quote 0.15 0.00 0.00 0.03 1.13 13.00
quote 12.90 0.00 0.00 11.05 11.55 1.00 38.00 quote 0.12 0.02 1.00 0.04 0.14 169.00
quote 6.00 0.00 0.00 10.60 11.05 4.00 38.50 quote 0.52 0.00 0.00 0.05 0.95 28.00
quote 3.00 0.00 0.00 10.05 10.40 20.00 39.00 quote 0.28 0.00 0.00 0.03 0.43 67.00
quote 8.30 0.00 0.00 9.20 9.45 29.00 40.00 quote 0.17 0.05 9.00 0.14 0.20 704.00
quote 5.10 0.00 0.00 7.65 8.50 13.00 41.00 quote 0.20 0.00 46.00 0.21 0.27 97.00
quote 3.82 0.00 0.00 7.90 8.20 5.00 41.50 quote 1.14 0.00 0.00 0.25 0.31 6.00
quote 9.27 0.00 0.00 7.30 7.60 43.00 42.00 quote 0.30 0.08 15.00 0.29 0.35 28.00
quote 6.70 0.00 0.00 6.95 7.30 152.00 42.50 quote 0.29 0.04 20.00 0.33 0.41 466.00
quote 5.50 0.00 0.00 6.45 6.85 60.00 43.00 quote 0.32 0.06 7.00 0.39 0.57 37.00
quote 6.75 0.25 2.00 5.65 6.00 59.00 44.00 quote 0.57 0.14 48.00 0.52 0.64 144.00
quote 4.50 0.00 0.00 4.65 5.55 7.00 44.50 quote 0.60 -0.16 9.00 0.61 0.74 5.00
quote 5.90 -0.99 22.00 4.85 5.00 125.00 45.00 quote 0.56 0.11 68.00 0.69 0.81 152.00
quote 5.50 1.27 2.00 4.15 4.75 27.00 45.50 quote 0.61 -0.03 16.00 0.81 1.00 77.00
quote 4.59 -1.56 2.00 4.10 4.25 166.00 46.00 quote 0.77 0.20 26.00 0.94 1.05 1,764
quote 4.10 -1.65 6.00 3.80 4.05 157.00 46.50 quote 1.05 0.36 40.00 1.14 1.30 40.00
quote 3.55 -1.83 110.00 3.35 3.55 109.00 47.00 quote 1.28 0.33 41.00 1.25 1.36 47.00
quote 3.25 -1.85 11.00 3.10 3.25 52.00 47.50 quote 1.35 0.29 67.00 1.48 1.55 76.00
quote 3.15 -1.37 22.00 2.87 3.05 407.00 48.00 quote 1.50 0.54 158.00 1.69 1.87 108.00
quote 3.60 -0.20 5.00 2.55 2.74 286.00 48.50 quote 1.68 0.65 36.00 1.89 1.99 25.00
quote 2.37 -1.98 16.00 2.17 2.45 68.00 49.00 quote 2.08 0.70 191.00 2.04 2.22 36.00
49.16 Current price as of 5/28/2020 04:00:01 PM
quote 2.75 -0.30 11.00 2.03 2.21 27.00 49.50 quote 2.32 0.49 133.00 2.35 2.47 20.00
quote 1.92 -1.68 141.00 1.71 1.89 296.00 50.00 quote 2.55 1.05 296.00 2.55 2.70 121.00
quote 1.60 -0.88 46.00 1.60 1.70 47.00 50.50 quote 2.50 0.45 5.00 2.90 3.00 19.00
quote 1.45 -1.52 55.00 1.34 1.46 181.00 51.00 quote 2.90 0.80 41.00 3.10 3.30 19.00
quote 1.40 -1.10 73.00 1.10 1.34 286.00 51.50 quote 3.60 1.51 25.00 3.40 3.65 26.00
quote 1.12 -1.42 170.00 0.97 1.15 195.00 52.00 quote 3.10 0.71 13.00 3.75 4.00 5.00
quote 0.99 -1.19 129.00 0.77 1.09 798.00 52.50 quote 3.05 0.00 0.00 4.05 4.35 1.00
quote 0.75 -1.10 29.00 0.65 0.88 27.00 53.00 quote 4.15 0.75 1.00 4.45 4.75 1.00
quote 1.00 -0.43 64.00 0.66 0.78 178.00 53.50 quote 0.00 0.00 0.00 4.70 5.10
quote 0.87 -0.52 14.00 0.53 0.67 3.00 54.00 quote 0.00 0.00 0.00 5.25 5.50
quote 0.76 0.54 5.00 0.36 0.58 1.00 54.50 quote 4.60 0.00 0.00 5.65 5.95 32.00
quote 0.47 -0.81 243.00 0.40 0.50 201.00 55.00 quote 4.70 0.00 0.00 6.10 6.35 2.00
quote 0.53 -0.30 5.00 0.28 0.38 29.00 56.00 quote 5.75 0.00 0.00 6.90 7.25 13.00
quote 0.66 0.00 1.00 0.22 0.30 20.00 57.00 quote 6.45 0.00 0.00 7.80 8.25 26.00
quote 0.13 -0.18 213.00 0.06 0.14 28.00 60.00 quote 0.00 0.00 0.00 10.65 11.10
quote 0.26 0.16 1.00 0.01 0.25 4.00 65.00 quote 0.00 0.00 0.00 15.55 16.00
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 22.80 0.00 0.00 27.35 30.25 1.00 20.00 quote 0.06 0.00 0.00 0.00 0.01 1,328
quote 21.95 0.00 0.00 24.75 27.35 20.00 22.50 quote 0.01 0.00 0.00 0.00 0.17 241.00
quote 23.57 0.00 0.00 22.25 25.25 29.00 25.00 quote 0.02 0.00 0.00 0.00 0.03 1,562
quote 18.05 0.00 0.00 19.70 22.20 2.00 27.50 quote 0.02 0.00 0.00 0.00 0.04 3,089
quote 15.74 0.00 0.00 17.25 19.60 177.00 30.00 quote 0.04 0.02 23.00 0.01 0.04 4,540
quote 19.90 0.00 0.00 16.00 17.05 233.00 32.50 quote 0.04 -0.02 5.00 0.05 0.07 4,147
quote 15.55 4.35 34.00 15.20 15.35 2.00 34.00 quote 0.07 0.03 5.00 0.06 0.10 77.00
quote 14.34 0.44 9.00 14.25 14.50 902.00 35.00 quote 0.09 0.00 62.00 0.09 0.12 4,526
quote 0.00 0.00 0.00 12.35 13.55 36.00 quote 0.11 0.02 2.00 0.11 0.15 26.00
quote 8.05 0.00 0.00 12.65 13.15 14.00 36.50 quote 0.13 0.00 0.00 0.13 0.17 81.00
quote 13.10 0.00 10.00 11.15 12.40 37.00 quote 0.13 -0.01 108.00 0.15 0.19 118.00
quote 12.92 -1.19 2.00 11.25 11.95 1,746 37.50 quote 0.14 -0.01 21.00 0.18 0.22 5,427
quote 0.00 0.00 0.00 10.25 11.65 38.00 quote 0.16 -0.01 2.00 0.20 0.24 56.00
quote 6.40 0.00 0.00 9.90 11.15 62.00 38.50 quote 0.19 -0.03 1.00 0.22 0.29 56.00
quote 5.95 0.00 0.00 9.80 10.70 18.00 39.00 quote 0.28 0.07 14.00 0.27 0.35 446.00
quote 6.10 0.00 0.00 8.55 10.15 10.00 39.50 quote 0.25 -0.02 10.00 0.29 0.35 103.00
quote 9.52 -2.19 206.00 9.50 9.70 5,445 40.00 quote 0.36 0.12 409.00 0.33 0.42 12,955
quote 0.00 0.00 0.00 8.35 9.25 40.50 quote 0.30 -0.13 1.00 0.37 0.46 48.00
quote 4.46 0.00 0.00 8.60 8.75 11.00 41.00 quote 0.45 0.15 11.00 0.42 0.50 38.00
quote 4.10 0.00 0.00 8.15 8.35 10.00 41.50 quote 0.40 0.00 3.00 0.49 0.56 34.00
quote 9.10 5.20 1.00 7.75 7.85 14.00 42.00 quote 0.51 0.16 33.00 0.58 0.63 459.00
quote 7.40 -2.95 54.00 7.25 7.45 6,325 42.50 quote 0.61 0.15 97.00 0.65 0.70 10,028
quote 8.70 0.00 0.00 6.85 7.00 217.00 43.00 quote 0.63 0.16 80.00 0.70 0.78 221.00
quote 7.35 1.60 10.00 6.45 6.60 8.00 43.50 quote 0.73 0.22 47.00 0.78 0.89 28.00
quote 6.95 -0.44 1.00 6.05 6.20 298.00 44.00 quote 0.91 0.35 111.00 0.88 1.00 490.00
quote 7.35 0.00 0.00 5.65 5.80 249.00 44.50 quote 1.01 0.40 97.00 1.02 1.19 312.00
quote 5.36 -2.62 161.00 5.25 5.45 83,660 45.00 quote 1.14 0.44 698.00 1.15 1.21 80,775
quote 5.36 -1.14 4.00 4.90 5.10 321.00 45.50 quote 1.29 0.43 440.00 1.31 1.40 534.00
quote 5.43 -1.25 11.00 4.60 4.75 379.00 46.00 quote 1.26 0.30 100.00 1.43 1.53 394.00
quote 4.50 -1.17 26.00 4.25 4.35 238.00 46.50 quote 1.50 0.58 29.00 1.60 1.78 235.00
quote 4.29 -1.96 38.00 3.90 4.10 2,352 47.00 quote 1.66 0.62 70.00 1.75 1.86 647.00
quote 3.66 -2.14 112.00 3.55 3.75 9,634 47.50 quote 1.99 0.79 44.00 1.96 2.01 2,999
quote 3.70 -1.55 33.00 3.30 3.50 1,341 48.00 quote 2.15 0.84 65.00 2.17 2.32 827.00
quote 3.10 -1.45 43.00 3.10 3.20 946.00 48.50 quote 2.43 0.65 447.00 2.38 2.51 555.00
quote 2.89 -1.69 81.00 2.75 2.95 1,736 49.00 quote 2.60 1.04 174.00 2.61 2.75 232.00
49.16 Current price as of 5/28/2020 04:00:01 PM
quote 2.63 -1.12 6.00 2.53 2.68 108.00 49.50 quote 2.80 0.99 137.00 2.85 2.99 252.00
quote 2.32 -1.88 2,836 2.29 2.43 42,589 50.00 quote 3.10 1.22 1,891 3.05 3.20 38,208
quote 1.85 -1.73 662.00 1.85 2.01 793.00 51.00 quote 3.68 1.45 653.00 3.65 3.75 475.00
quote 1.54 -1.46 580.00 1.49 1.53 725.00 52.00 quote 4.30 1.55 47.00 4.30 4.40 416.00
quote 1.39 -1.35 1,538 1.32 1.50 9,385 52.50 quote 4.54 1.61 82.00 4.60 4.80 5,047
quote 1.30 -1.22 185.00 1.17 1.23 913.00 53.00 quote 4.98 1.68 46.00 4.95 5.10 156.00
quote 0.95 -1.09 127.00 0.91 1.03 223.00 54.00 quote 5.65 1.92 213.00 5.65 5.90 119.00
quote 0.76 -0.92 6,437 0.72 0.80 23,490 55.00 quote 6.15 1.74 29.00 6.50 6.70 11,496
quote 0.40 -0.56 421.00 0.34 0.41 7,093 57.50 quote 6.15 0.00 1.00 8.65 8.80 3,048
quote 0.21 -0.29 559.00 0.18 0.23 22,991 60.00 quote 10.55 1.20 11.00 10.90 11.15 18,290
quote 0.12 -0.15 147.00 0.09 0.14 5,698 62.50 quote 11.15 0.00 0.00 13.30 13.55 5,803
quote 0.07 -0.06 83.00 0.05 0.09 6,738 65.00 quote 14.70 1.00 2.00 15.70 16.00 14,049
quote 0.04 -0.04 21.00 0.03 0.06 4,606 67.50 quote 17.40 1.00 26.00 18.25 18.45 7,103
quote 0.05 0.00 0.00 0.01 0.04 8,177 70.00 quote 18.87 0.00 0.00 20.60 21.25 11,448
quote 0.04 0.03 4.00 0.03 0.05 5,544 72.50 quote 21.75 0.00 0.00 22.50 25.55 7,055
quote 0.03 0.02 25.00 0.00 0.03 8,314 75.00 quote 26.52 0.00 0.00 23.95 28.00 4,444
quote 0.02 0.00 0.00 0.00 0.03 4,569 77.50 quote 29.44 0.00 0.00 26.90 30.70 4,061
quote 0.01 0.00 4.00 0.00 0.01 10,894 80.00 quote 36.35 0.00 0.00 29.75 32.60 1,271
quote 0.04 0.01 2.00 0.01 0.03 6,469 82.50 quote 47.00 0.00 0.00 31.45 34.25 266.00
quote 0.01 0.00 99.00 0.01 0.02 8,089 85.00 quote 43.43 0.00 0.00 34.05 36.65 2,914
quote 0.01 0.00 0.00 0.00 0.01 6,508 87.50 quote 51.30 0.00 0.00 36.30 39.40 28.00
quote 0.01 0.00 0.00 0.00 0.03 7,629 90.00 quote 45.35 0.00 0.00 39.90 41.95 18.00
quote 0.02 0.00 0.00 0.00 0.01 5,058 95.00 quote 29.73 0.00 0.00 43.80 47.75 119.00
quote 0.01 0.00 0.00 0.00 0.05 631.00 100.00 quote 31.20 0.00 0.00 48.80 52.85 231.00
quote 0.02 0.00 0.00 0.00 0.28 610.00 105.00 quote 36.70 0.00 0.00 53.80 57.85 972.00
quote 0.06 0.00 0.00 0.00 0.10 301.00 110.00 quote 29.95 0.00 0.00 58.90 62.85
CALLS PUTS
Expires June 26, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 22.35 26.40 25.00 quote 0.06 0.00 0.00 0.00 2.12 2.00
quote 0.00 0.00 0.00 17.70 19.70 30.00 quote 0.75 0.00 0.00 0.02 0.13 16.00
quote 0.00 0.00 0.00 13.85 16.00 34.00 quote 0.50 0.00 0.00 0.03 0.26 46.00
quote 10.30 0.00 0.00 13.25 16.00 3.00 35.00 quote 0.23 0.00 20.00 0.15 0.25 207.00
quote 0.00 0.00 0.00 12.00 15.45 36.00 quote 0.30 0.00 0.00 0.06 0.70 13.00
quote 0.00 0.00 0.00 11.95 14.75 37.00 quote 0.24 -0.11 2.00 0.23 0.54 100.00
quote 0.00 0.00 0.00 10.85 14.30 37.50 quote 0.33 0.00 0.00 0.25 0.87 41.00
quote 5.60 0.00 0.00 11.45 13.80 7.00 38.00 quote 0.40 0.00 0.00 0.29 0.65 5.00
quote 7.15 0.00 0.00 9.85 13.35 3.00 38.50 quote 1.00 0.00 0.00 0.33 2.54 19.00
quote 0.00 0.00 0.00 9.40 12.90 39.00 quote 0.37 -0.76 1.00 0.38 0.66 16.00
quote 0.00 0.00 0.00 8.75 12.05 39.50 quote 0.40 -0.12 6.00 0.44 0.77 3.00
quote 6.85 0.00 0.00 9.65 9.95 15.00 40.00 quote 0.47 0.02 63.00 0.50 0.62 311.00
quote 6.15 0.00 0.00 9.20 9.55 15.00 40.50 quote 0.52 0.00 0.00 0.56 0.69 18.00
quote 5.97 0.00 0.00 8.75 9.10 426.00 41.00 quote 0.51 -0.24 11.00 0.63 0.74 125.00
quote 8.00 0.00 0.00 8.35 8.55 44.00 41.50 quote 0.33 0.00 2.00 0.71 0.80 9.00
quote 7.42 0.00 0.00 7.85 8.15 103.00 42.00 quote 0.56 0.00 0.00 0.78 0.87 36.00
quote 7.03 0.00 0.00 7.60 7.85 160.00 42.50 quote 0.69 -0.26 4.00 0.91 1.01 40.00
quote 9.35 0.00 0.00 7.10 7.35 45.00 43.00 quote 0.75 -0.34 4.00 0.97 1.06 28.00
quote 7.65 -0.70 1.00 6.70 7.00 43.00 43.50 quote 1.08 0.18 26.00 1.09 1.20 9.00
quote 7.70 -1.30 5.00 6.20 6.50 40.00 44.00 quote 1.15 -0.14 13.00 0.94 1.30 37.00
quote 7.67 0.00 0.00 5.30 6.30 39.00 44.50 quote 1.09 -2.01 2.00 0.53 1.44 2.00
quote 7.52 0.00 0.00 5.35 5.75 135.00 45.00 quote 1.44 0.48 147.00 1.35 1.55 407.00
quote 7.14 0.00 0.00 5.25 5.45 62.00 45.50 quote 1.37 0.16 11.00 1.62 1.74 325.00
quote 6.09 0.34 22.00 4.90 5.10 209.00 46.00 quote 1.80 0.53 15.00 1.77 2.00 29.00
quote 5.68 2.99 1.00 4.60 4.75 54.00 46.50 quote 1.38 0.00 0.00 1.86 2.00 147.00
quote 4.41 -1.64 21.00 4.15 4.45 45.00 47.00 quote 2.36 0.00 0.00 1.90 2.26 20.00
quote 5.20 0.00 0.00 3.90 4.10 636.00 47.50 quote 1.90 0.25 1.00 2.20 2.51 1.00
quote 4.58 1.13 21.00 3.70 3.85 519.00 48.00 quote 2.20 0.41 7.00 2.43 2.65 533.00
quote 3.98 -0.22 2.00 3.40 3.55 40.00 48.50 quote 2.45 -0.42 4.00 2.64 2.87 130.00
quote 3.70 -0.89 14.00 3.05 3.30 184.00 49.00 quote 2.85 0.74 5.00 2.81 3.10 32.00
49.16 Current price as of 5/28/2020 04:00:01 PM
quote 2.75 -1.76 670.00 2.61 2.83 236.00 50.00 quote 3.30 1.10 16.00 3.35 3.60 250.00
quote 2.40 -1.47 681.00 2.21 2.43 57.00 51.00 quote 3.35 0.71 18.00 3.95 4.15 36.00
quote 2.05 -1.24 73.00 1.64 2.03 66.00 52.00 quote 4.00 0.75 25.00 4.55 5.10 434.00
quote 1.22 -0.80 189.00 0.97 1.14 325.00 55.00 quote 5.40 -0.59 1.00 6.70 6.95 2.00
quote 0.47 -0.16 33.00 0.25 0.38 126.00 60.00 quote 0.00 0.00 0.00 10.90 11.30

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 18.85 20.65 30.00 quote 0.00 0.00 0.00 0.02 0.47
quote 0.00 0.00 0.00 13.85 16.30 35.00 quote 0.17 -0.52 10.00 0.12 0.30 23.00
quote 0.00 0.00 0.00 10.55 11.00 39.00 quote 0.60 0.00 0.00 0.54 0.63 21.00
quote 12.22 0.00 0.00 9.80 10.15 4.00 40.00 quote 0.50 -0.16 53.00 0.66 0.76 32.00
quote 0.00 0.00 0.00 9.35 9.70 40.50 quote 0.86 0.00 0.00 0.72 0.83 1.00
quote 0.00 0.00 0.00 8.95 9.25 41.00 quote 0.59 -0.33 2.00 0.58 0.90 8.00
quote 0.00 0.00 0.00 8.45 8.85 41.50 quote 1.05 0.00 0.00 0.86 1.19 111.00
quote 0.00 0.00 0.00 8.10 8.45 42.00 quote 0.80 0.03 1.00 0.96 1.10 236.00
quote 6.00 0.00 0.00 7.70 8.00 3.00 42.50 quote 0.98 0.00 10.00 1.04 1.32
quote 9.03 0.00 0.00 7.20 7.65 1.00 43.00 quote 1.06 -0.04 17.00 1.14 1.44 4.00
quote 0.00 0.00 0.00 6.80 7.15 43.50 quote 1.01 0.00 0.00 1.06 1.51 1.00
quote 7.00 -1.00 2.00 6.40 6.90 2.00 44.00 quote 1.30 -0.25 4.00 1.29 1.55 4.00
quote 7.28 0.00 0.00 6.10 6.45 1.00 44.50 quote 1.17 0.00 0.00 1.49 1.75 1.00
quote 7.00 1.45 7.00 5.75 6.00 23.00 45.00 quote 1.70 0.55 12.00 1.65 1.80 3.00
quote 0.00 0.00 0.00 4.80 5.75 45.50 quote 1.81 0.61 5.00 1.74 1.98 2.00
quote 0.00 0.00 0.00 5.15 5.30 46.00 quote 1.61 0.56 12.00 1.93 2.10 11.00
quote 5.60 0.00 0.00 4.80 5.05 12.00 46.50 quote 1.82 0.00 3.00 1.93 2.33
quote 6.30 0.00 0.00 4.50 4.65 132.00 47.00 quote 2.31 -0.53 15.00 2.28 2.47 5.00
quote 4.30 -1.27 5.00 3.95 4.40 8.00 47.50 quote 2.23 -0.46 2.00 2.32 2.70 7.00
quote 4.90 -0.62 1.00 3.90 4.15 5.00 48.00 quote 2.36 0.37 3.00 2.73 2.85 14.00
quote 4.40 -0.40 2.00 2.84 3.80 12.00 48.50 quote 2.50 0.55 2.00 2.68 3.10 5.00
quote 4.20 -0.67 8.00 3.35 3.55 9.00 49.00 quote 2.67 -0.08 15.00 3.15 3.35 1.00
49.16 Current price as of 5/28/2020 04:00:01 PM
quote 0.00 0.00 0.00 3.10 3.35 49.50 quote 0.00 0.00 0.00 3.30 3.55
quote 2.94 -0.96 195.00 2.90 3.00 130.00 50.00 quote 3.10 0.17 47.00 3.60 3.80 9.00
quote 2.91 -0.76 59.00 2.66 2.80 57.00 50.50 quote 0.00 0.00 0.00 3.90 4.10
quote 2.66 -1.19 26.00 2.31 2.63 43.00 51.00 quote 3.50 0.00 0.00 4.10 4.40 1.00
quote 2.45 -0.82 92.00 2.23 2.37 43.00 51.50 quote 3.30 0.00 0.00 4.50 4.65 5.00
quote 2.24 -1.38 88.00 1.89 2.12 61.00 52.00 quote 3.60 0.00 1.00 4.70 4.90
quote 1.41 -0.75 4.00 1.15 1.25 88.00 55.00 quote 7.20 0.00 0.00 6.80 7.10 10.00
quote 0.43 -0.37 110.00 0.17 0.52 39.00 60.00 quote 9.75 0.00 0.00 11.00 11.30 10.00
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 21.55 0.00 0.00 27.30 29.65 51.00 20.00 quote 0.07 0.00 0.00 0.00 0.05 250.00
quote 23.79 0.00 0.00 24.85 27.25 1.00 22.50 quote 0.12 0.00 0.00 0.02 0.08 153.00
quote 19.80 0.00 0.00 24.20 24.95 4.00 25.00 quote 0.06 -0.01 4.00 0.06 0.09 578.00
quote 13.73 0.00 0.00 21.55 22.30 6.00 27.50 quote 0.36 0.00 0.00 0.10 0.13 426.00
quote 21.05 0.00 0.00 19.20 19.45 243.00 30.00 quote 0.16 0.00 8.00 0.17 0.20 906.00
quote 12.30 0.00 0.00 16.45 17.10 116.00 32.50 quote 0.29 0.07 34.00 0.29 0.32 934.00
quote 15.55 -1.55 60.00 14.45 14.85 241.00 35.00 quote 0.43 0.10 50.00 0.46 0.48 5,563
quote 13.39 -0.85 2.00 12.30 12.55 211.00 37.50 quote 0.71 0.20 69.00 0.72 0.75 3,956
quote 10.52 -2.38 25.00 10.20 10.40 1,322 40.00 quote 1.08 0.33 409.00 1.06 1.11 7,897
quote 8.34 -2.38 54.00 8.25 8.40 3,015 42.50 quote 1.54 0.45 805.00 1.56 1.63 3,973
quote 6.65 -2.30 186.00 6.35 6.60 11,749 45.00 quote 2.25 0.67 242.00 2.25 2.30 5,798
quote 4.90 -2.14 201.00 4.85 5.00 9,344 47.50 quote 3.02 0.78 280.00 3.15 3.25 10,806
49.16 Current price as of 5/28/2020 04:00:01 PM
quote 3.63 -1.79 1,028 3.50 3.65 11,539 50.00 quote 4.35 1.30 311.00 4.30 4.45 5,993
quote 2.52 -1.48 1,030 2.45 2.58 2,475 52.50 quote 5.05 0.80 73.00 5.70 5.90 275.00
quote 1.70 -1.14 2,128 1.63 1.69 3,442 55.00 quote 6.50 1.02 13.00 7.40 7.60 402.00
quote 1.10 -0.70 183.00 1.05 1.12 5,713 57.50 quote 8.29 0.00 0.00 9.30 9.50 359.00
quote 0.69 -0.57 1,906 0.65 0.71 4,900 60.00 quote 10.83 0.48 1.00 11.40 11.55 157.00
quote 0.43 -0.36 978.00 0.42 0.47 1,125 62.50 quote 13.25 2.25 1.00 13.70 13.80 595.00
quote 0.28 -0.22 331.00 0.26 0.30 6,778 65.00 quote 13.94 -0.05 1.00 15.85 16.10 817.00
quote 0.18 -0.11 47.00 0.16 0.20 562.00 67.50 quote 22.13 0.00 0.00 18.25 18.75 24.00
quote 0.13 -0.05 86.00 0.11 0.14 6,444 70.00 quote 18.95 0.00 0.00 20.55 21.15 1,594
quote 0.05 0.00 0.00 0.07 0.10 870.00 72.50 quote 18.54 0.00 1.00 23.05 23.50 613.00
quote 0.06 -0.03 21.00 0.06 0.07 7,324 75.00 quote 21.01 0.00 1.00 25.65 26.05 1,012
quote 0.06 0.00 0.00 0.04 0.08 682.00 77.50 quote 31.83 0.00 0.00 27.80 28.50 307.00
quote 0.01 0.00 0.00 0.01 0.06 1,466 80.00 quote 35.86 0.00 0.00 29.10 31.45 32.00
quote 0.05 0.00 0.00 0.00 0.16 333.00 82.50 quote 0.00 0.00 0.00 31.45 34.45
quote 0.15 0.00 0.00 0.00 0.06 567.00 85.00 quote 40.20 0.00 0.00 33.85 36.75 1.00
quote 0.05 0.00 0.00 0.00 0.05 114.00 87.50 quote 0.00 0.00 0.00 36.35 39.55
quote 0.06 0.00 0.00 0.01 0.04 77.00 90.00 quote 0.00 0.00 0.00 38.85 41.85
quote 0.15 0.00 0.00 0.00 0.04 309.00 95.00 quote 0.00 0.00 0.00 44.00 46.95
quote 0.01 0.00 0.00 0.01 0.04 101.00 100.00 quote 0.00 0.00 0.00 48.80 51.85

September, 2020 Options

Hide
CALLS PUTS
Expires September 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 24.55 0.00 0.00 27.40 30.75 8.00 20.00 quote 0.10 0.00 47.00 0.09 0.13 1,152
quote 22.90 0.00 0.00 26.55 27.05 4.00 22.50 quote 0.15 -0.01 40.00 0.17 0.25 290.00
quote 23.37 0.00 0.00 23.50 24.85 12.00 25.00 quote 0.28 0.04 78.00 0.27 0.35 2,370
quote 14.25 0.00 0.00 20.95 22.25 42.00 27.50 quote 0.42 0.03 1.00 0.42 0.50 1,355
quote 20.60 -1.95 2.00 19.60 20.35 97.00 30.00 quote 0.60 0.08 108.00 0.62 0.64 4,044
quote 12.90 0.00 0.00 16.90 17.80 134.00 32.50 quote 0.75 0.06 13.00 0.88 0.92 5,623
quote 13.70 0.00 0.00 15.20 15.35 503.00 35.00 quote 1.19 0.22 1,621 1.21 1.25 9,175
quote 15.33 0.00 0.00 13.10 13.40 537.00 37.50 quote 1.46 0.18 2.00 1.61 1.69 4,868
quote 12.06 -1.21 7.00 11.10 11.30 1,393 40.00 quote 2.17 0.46 365.00 2.15 2.24 6,626
quote 9.57 -2.17 172.00 8.95 9.45 756.00 42.50 quote 2.83 0.51 1,092 2.84 2.90 2,810
quote 7.60 -2.40 38.00 7.60 7.75 1,905 45.00 quote 3.50 0.62 67.00 3.60 3.75 7,470
quote 6.70 -1.59 34.00 6.05 6.45 1,484 47.50 quote 4.70 1.05 317.00 4.65 4.80 1,180
49.16 Current price as of 5/28/2020 04:00:01 PM
quote 4.90 -1.80 1,055 4.80 4.95 3,948 50.00 quote 5.90 1.20 1,528 5.85 6.10 2,011
quote 3.80 -1.62 726.00 3.70 3.85 1,430 52.50 quote 6.60 0.75 120.00 7.25 7.60 1,045
quote 2.90 -1.30 2,478 2.77 2.96 6,345 55.00 quote 8.21 0.55 112.00 8.80 8.95 1,288
quote 2.00 -1.20 102.00 2.04 2.18 6,884 57.50 quote 9.95 0.85 5.00 10.55 10.90 1,385
quote 1.47 -0.95 585.00 1.46 1.57 18,351 60.00 quote 11.75 0.77 1.00 12.35 12.90 5,617
quote 1.08 -0.69 57.00 1.00 1.09 3,515 62.50 quote 13.10 0.00 0.00 14.40 14.75 637.00
quote 0.75 -0.42 2,172 0.71 0.78 4,182 65.00 quote 14.85 0.00 0.00 16.65 17.40 6,674
quote 0.62 -0.28 113.00 0.49 0.63 2,244 67.50 quote 17.83 0.78 29.00 18.95 19.20 8,689
quote 0.36 -0.27 48.00 0.34 0.45 3,034 70.00 quote 19.21 0.00 0.00 21.20 21.90 5,352
quote 0.32 -0.12 3.00 0.24 0.30 1,812 72.50 quote 22.52 -2.93 1.00 23.60 24.45 3,242
quote 0.20 -0.10 22.00 0.16 0.22 13,535 75.00 quote 24.10 0.00 0.00 25.90 26.70 4,624
quote 0.20 0.00 0.00 0.12 0.21 1,575 77.50 quote 33.20 0.00 0.00 28.15 29.30 1,757
quote 0.12 -0.02 25.00 0.09 0.13 2,875 80.00 quote 30.66 -1.44 10.00 30.80 31.80 737.00
quote 0.11 0.02 2.00 0.08 0.11 795.00 82.50 quote 36.55 0.00 0.00 31.95 34.45 114.00
quote 0.10 0.00 8.00 0.05 0.10 1,361 85.00 quote 35.63 -2.17 10.00 35.70 36.85 165.00
quote 0.05 0.00 0.00 0.00 0.09 1,318 87.50 quote 42.45 0.00 0.00 38.00 39.35 37.00
quote 0.06 0.00 0.00 0.04 0.06 515.00 90.00 quote 49.05 0.00 0.00 39.20 41.40 152.00
quote 0.04 0.02 10.00 0.02 0.06 538.00 95.00 quote 0.00 0.00 0.00 44.05 47.20
quote 0.01 -0.05 10.00 0.00 0.06 1,148 100.00 quote 25.10 0.00 0.00 49.25 52.80 3.00
quote 0.04 0.00 0.00 0.00 0.18 139.00 105.00 quote 59.00 0.00 0.00 54.10 57.55 12.00
quote 0.22 0.00 0.00 0.00 0.06 101.00 110.00 quote 0.00 0.00 0.00 59.30 63.00
quote 0.22 0.00 0.00 0.00 0.06 45.00 115.00 quote 0.00 0.00 0.00 64.15 67.95

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 30.80 5.80 2.00 27.40 31.60 10.00 20.00 quote 0.41 0.00 0.00 0.31 0.35 181.00
quote 21.43 0.00 0.00 24.70 29.40 41.00 22.50 quote 0.80 0.00 0.00 0.33 0.61 9,323
quote 28.10 7.70 1.00 22.65 26.95 4.00 25.00 quote 0.70 0.02 2.00 0.65 0.83 527.00
quote 17.76 0.00 0.00 21.00 23.65 60.00 27.50 quote 0.91 0.16 10.00 0.93 1.11 597.00
quote 22.00 1.10 5.00 19.40 21.40 171.00 30.00 quote 1.35 0.21 20.00 1.27 1.40 4,328
quote 11.30 0.00 0.00 17.75 20.35 355.00 32.50 quote 1.50 0.00 0.00 1.59 1.87 1,874
quote 18.50 0.00 0.00 15.20 17.50 143.00 35.00 quote 2.21 0.13 59.00 2.11 2.36 3,445
quote 10.60 0.00 0.00 13.05 16.40 44.00 37.50 quote 2.80 0.11 11.00 2.70 2.94 1,480
quote 14.60 0.00 0.00 11.20 14.60 281.00 40.00 quote 3.55 0.45 116.00 3.45 3.65 2,333
quote 11.50 -0.65 6.00 9.90 11.05 500.00 42.50 quote 3.95 0.13 1.00 4.20 4.55 3,197
quote 9.76 -1.29 20.00 8.80 9.45 9,635 45.00 quote 5.23 0.33 1,258 5.15 5.45 658.00
quote 8.00 -0.75 33.00 7.35 8.00 941.00 47.50 quote 5.95 0.40 145.00 6.25 6.60 1,004
49.16 Current price as of 5/28/2020 04:00:01 PM
quote 6.54 -1.86 71.00 6.35 6.65 2,085 50.00 quote 7.09 0.34 193.00 7.50 7.90 817.00
quote 5.35 -1.25 235.00 5.20 5.45 772.00 52.50 quote 8.35 -0.05 50.00 8.85 9.30 134.00
quote 4.70 -1.21 2,199 4.30 4.55 3,998 55.00 quote 9.85 0.65 6.00 10.15 10.80 350.00
quote 4.10 -0.65 2,333 3.40 3.70 429.00 57.50 quote 15.02 0.00 0.00 11.45 13.00 473.00
quote 3.11 -0.99 636.00 2.66 2.95 1,233 60.00 quote 12.50 0.00 0.00 13.35 15.85 14,237
quote 2.22 -0.84 140.00 2.18 2.36 529.00 62.50 quote 20.65 0.00 0.00 14.60 17.80 91.00
quote 2.00 -0.60 36.00 1.69 1.87 1,400 65.00 quote 16.50 0.31 10.00 17.00 19.85 2,817
quote 1.85 0.00 9.00 1.33 1.47 539.00 67.50 quote 24.49 0.00 0.00 18.40 22.00 215.00
quote 1.14 -0.48 4.00 1.01 1.15 807.00 70.00 quote 21.40 0.00 0.00 21.05 23.80 300.00
quote 0.87 -0.34 7.00 0.70 0.92 1,051 72.50 quote 25.25 0.00 0.00 23.50 26.00 1,070
quote 0.94 0.00 0.00 0.54 0.69 360.00 75.00 quote 26.73 0.00 0.00 24.50 28.80 145.00
quote 0.50 -0.20 17.00 0.38 0.55 167.00 77.50 quote 34.75 0.00 0.00 27.70 30.55 361.00
quote 0.40 -0.15 84.00 0.30 0.42 698.00 80.00 quote 37.20 0.00 0.00 30.05 33.40 523.00
quote 0.30 0.00 0.00 0.14 0.34 205.00 82.50 quote 13.45 0.00 0.00 31.95 36.00 16.00
quote 0.25 -0.09 7.00 0.10 0.29 427.00 85.00 quote 42.10 0.00 0.00 34.25 38.45 1.00
quote 0.29 0.00 0.00 0.07 0.29 374.00 87.50 quote 44.60 0.00 0.00 36.75 41.10 1.00
quote 0.09 0.00 0.00 0.06 0.24 36.00 90.00 quote 0.00 0.00 0.00 38.90 43.50
quote 0.06 0.00 0.00 0.01 0.17 54.00 95.00 quote 0.00 0.00 0.00 43.90 48.50
quote 0.06 0.05 10.00 0.01 0.11 235.00 100.00 quote 0.00 0.00 0.00 48.70 53.40
quote 0.04 0.00 0.00 0.00 0.12 26.00 105.00 quote 0.00 0.00 0.00 53.70 58.40
quote 1.11 0.00 0.00 0.00 0.10 29.00 110.00 quote 0.00 0.00 0.00 58.70 63.40

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 23.90 0.00 0.00 27.15 31.80 12.00 20.00 quote 0.41 -0.04 127.00 0.41 0.46 943.00
quote 21.50 0.00 0.00 24.90 29.30 35.00 22.50 quote 0.53 -0.20 2.00 0.59 0.68 980.00
quote 25.75 -0.85 3.00 22.90 25.75 219.00 25.00 quote 0.78 0.01 504.00 0.83 0.89 5,262
quote 17.90 0.00 0.00 20.90 24.80 385.00 27.50 quote 0.94 -0.14 2.00 1.05 1.22 2,346
quote 23.00 0.00 0.00 18.75 22.15 373.00 30.00 quote 1.50 0.17 359.00 1.44 1.54 6,467
quote 17.60 0.00 0.00 17.95 19.10 402.00 32.50 quote 1.70 -0.10 8.00 1.89 2.00 8,496
quote 17.40 2.65 111.00 15.70 17.05 1,034 35.00 quote 2.32 0.22 102.00 2.31 2.51 9,665
quote 15.29 -1.66 1.00 14.05 14.55 671.00 37.50 quote 2.85 -0.14 41.00 3.00 3.15 7,931
quote 13.44 -1.69 19.00 12.30 12.80 4,730 40.00 quote 3.75 0.50 255.00 3.70 3.85 22,735
quote 11.55 -1.72 32.00 10.65 11.05 3,047 42.50 quote 4.19 0.19 3.00 4.55 4.70 12,842
quote 9.53 -2.23 118.00 9.10 9.55 4,098 45.00 quote 5.40 0.50 36.00 5.55 5.70 17,171
quote 8.15 -2.00 94.00 7.65 8.20 4,149 47.50 quote 6.50 0.75 186.00 6.65 6.80 5,961
49.16 Current price as of 5/28/2020 04:00:01 PM
quote 6.70 -2.10 2,784 6.75 6.85 19,921 50.00 quote 7.95 0.85 3,554 7.90 8.05 13,433
quote 5.75 -1.81 159.00 5.60 5.75 2,501 52.50 quote 9.20 0.75 127.00 9.30 9.50 6,379
quote 4.60 -1.77 5,825 4.55 4.75 8,973 55.00 quote 10.50 1.04 47.00 10.55 11.00 11,967
quote 3.80 -1.25 447.00 3.60 3.95 9,524 57.50 quote 11.30 0.00 0.00 12.15 12.95 5,756
quote 3.11 -1.29 864.00 3.05 3.20 23,721 60.00 quote 13.50 -1.51 1.00 13.90 14.70 19,488
quote 2.48 -0.77 48.00 2.39 2.62 1,658 62.50 quote 15.05 0.40 5.00 15.65 17.15 8,578
quote 2.00 -0.90 226.00 1.97 2.05 16,168 65.00 quote 16.80 0.00 0.00 17.75 18.65 24,481
quote 1.64 -0.43 171.00 1.50 1.63 4,458 67.50 quote 18.37 0.00 0.00 19.95 20.45 5,145
quote 1.28 -0.57 61.00 1.12 1.33 24,920 70.00 quote 20.60 0.00 0.00 22.00 23.10 18,851
quote 1.30 0.00 5.00 0.84 1.04 4,513 72.50 quote 23.90 0.00 0.00 23.95 26.65 5,810
quote 0.84 -0.30 18.00 0.74 0.83 13,111 75.00 quote 25.95 -0.10 2.00 26.45 27.40 9,482
quote 0.85 0.31 1.00 0.53 0.66 1,463 77.50 quote 29.85 0.00 0.00 27.50 31.20 2,664
quote 0.70 0.00 0.00 0.38 0.52 6,816 80.00 quote 29.65 0.00 0.00 30.90 33.60 3,655
quote 0.41 -0.13 80.00 0.31 0.43 18,340 82.50 quote 34.65 0.00 0.00 32.25 35.90 1,362
quote 0.45 0.00 0.00 0.22 0.34 7,093 85.00 quote 37.15 0.00 0.00 34.45 38.55 1,047
quote 0.20 0.00 0.00 0.19 0.30 1,085 87.50 quote 43.00 0.00 0.00 36.50 41.20 66.00
quote 0.19 -0.11 90.00 0.15 0.19 10,221 90.00 quote 49.10 0.00 0.00 40.55 43.80 4,625
quote 0.13 0.00 0.00 0.08 0.27 7,344 95.00 quote 48.67 0.00 0.00 43.95 48.50 801.00
quote 0.12 -0.06 2.00 0.05 0.15 2,334 100.00 quote 55.25 0.00 0.00 49.95 53.60 233.00
quote 0.08 0.02 1.00 0.01 0.15 278.00 105.00 quote 60.40 0.00 0.00 53.90 58.50 74.00
quote 0.17 0.00 0.00 0.01 0.16 453.00 110.00 quote 62.35 0.00 0.00 58.70 63.40 5.00

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 30.60 5.00 101.00 28.55 29.60 128.00 20.00 quote 0.65 -0.05 1.00 0.44 0.76 80.00
quote 25.50 0.00 0.00 24.70 27.30 10.00 22.50 quote 3.70 0.00 0.00 0.77 1.02 1.00
quote 25.70 7.00 1.00 23.95 25.00 48.00 25.00 quote 1.29 -0.34 8.00 1.28 1.33 1,772
quote 24.35 6.55 1.00 22.05 22.85 1.00 27.50 quote 1.50 -0.75 5.00 1.53 1.72 1,620
quote 21.27 0.00 0.00 20.15 20.75 126.00 30.00 quote 2.75 0.00 0.00 1.84 2.15 433.00
quote 0.00 0.00 0.00 17.55 18.75 32.50 quote 2.35 -1.15 151.00 2.34 2.67 1,230
quote 18.57 0.00 10.00 16.50 16.85 252.00 35.00 quote 2.92 -0.18 312.00 3.10 3.30 4,537
quote 16.30 -0.10 20.00 14.40 15.00 63.00 37.50 quote 3.50 -0.25 200.00 3.85 4.00 3,635
quote 13.15 -1.65 10.00 13.00 13.30 1,101 40.00 quote 4.20 -0.13 152.00 4.50 4.80 9,920
quote 12.20 -1.55 12.00 11.40 11.70 1,337 42.50 quote 5.55 0.50 130.00 5.50 5.65 808.00
quote 10.95 -1.65 115.00 9.85 10.25 930.00 45.00 quote 6.50 -0.70 333.00 6.45 6.65 2,145
quote 8.90 -1.10 32.00 8.70 8.90 1,142 47.50 quote 9.65 0.00 0.00 6.95 7.85 1,780
49.16 Current price as of 5/28/2020 04:00:01 PM
quote 8.10 -1.65 625.00 7.25 7.65 3,306 50.00 quote 8.50 0.41 227.00 8.50 9.15 564.00
quote 6.95 -1.39 92.00 6.40 6.60 2,548 52.50 quote 9.70 0.00 0.00 10.05 10.65 35.00
quote 5.55 -1.80 384.00 5.40 5.60 4,984 55.00 quote 12.75 0.00 0.00 11.55 12.20 211.00
quote 5.10 -1.05 1.00 4.55 4.80 168.00 57.50 quote 12.10 0.00 0.00 13.00 13.85 145.00
quote 4.05 -0.70 605.00 3.80 4.00 3,759 60.00 quote 16.42 0.00 0.00 14.55 15.60 401.00
quote 3.30 -0.72 6.00 3.05 3.40 174.00 62.50 quote 16.10 0.00 0.00 16.40 17.45 87.00
quote 2.82 -0.78 221.00 2.51 2.83 973.00 65.00 quote 26.73 0.00 0.00 18.30 19.40 38.00
quote 2.35 -0.60 22.00 1.61 2.36 34.00 67.50 quote 26.20 0.00 0.00 19.15 21.45 13.00
quote 1.80 -0.53 19.00 1.71 1.96 180.00 70.00 quote 30.95 0.00 0.00 20.95 23.50 8.00
quote 0.64 0.00 0.00 1.32 1.62 13.00 72.50 quote 27.37 0.00 0.00 23.05 25.70 532.00
quote 1.30 -0.35 2.00 0.81 1.34 275.00 75.00 quote 28.44 0.00 0.00 25.45 27.95 66.00
quote 0.84 -0.33 9.00 0.77 0.88 1,785 80.00 quote 30.70 -2.25 100.00 29.95 32.50 6.00
quote 0.57 -0.16 6.00 0.25 0.60 21.00 85.00 quote 35.00 0.00 0.00 34.55 37.95 3.00
quote 0.36 0.04 91.00 0.25 0.43 3.00 90.00 quote 0.00 0.00 0.00 39.30 42.00
quote 0.26 -0.09 16.00 0.21 0.33 232.00 95.00 quote 0.00 0.00 0.00 44.10 46.90

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 30.50 -0.50 30.00 27.10 29.65 466.00 20.00 quote 0.82 -0.29 10.00 0.53 1.09 335.00
quote 28.38 0.00 0.00 24.90 27.35 83.00 22.50 quote 1.80 0.00 0.00 0.00 1.42 265.00
quote 25.00 -1.40 107.00 25.00 25.20 325.00 25.00 quote 1.69 0.00 0.00 1.20 1.82 235.00
quote 24.00 0.00 0.00 20.40 23.10 16.00 27.50 quote 2.20 -1.50 3.00 1.99 2.30 412.00
quote 21.20 -2.60 3.00 20.00 21.15 570.00 30.00 quote 2.83 -0.13 507.00 2.84 2.94 2,486
quote 20.66 0.00 0.00 18.00 19.20 70.00 32.50 quote 3.19 -1.25 7.00 3.00 3.45 279.00
quote 19.27 0.00 0.00 15.80 17.40 879.00 35.00 quote 3.85 -1.05 4.00 3.65 4.15 1,162
quote 17.94 0.00 0.00 15.30 15.65 194.00 37.50 quote 4.80 0.10 5.00 4.60 4.95 2,184
quote 14.40 -1.70 30.00 14.00 14.25 6,132 40.00 quote 5.37 -0.01 185.00 5.60 5.85 12,982
quote 13.40 -0.98 9.00 10.60 12.55 1,307 42.50 quote 6.30 0.00 35.00 5.10 6.85 4,365
quote 11.20 -1.66 16.00 10.00 11.15 6,536 45.00 quote 7.65 0.06 48.00 7.30 8.00 9,542
quote 9.90 -1.55 8.00 9.10 9.90 1,091 47.50 quote 8.50 -0.05 17.00 8.10 9.25 1,737
49.16 Current price as of 5/28/2020 04:00:01 PM
quote 8.78 -1.85 181.00 8.70 8.90 10,093 50.00 quote 10.00 0.25 421.00 9.90 10.65 7,977
quote 8.12 -0.74 45.00 7.60 7.80 650.00 52.50 quote 11.10 0.30 8.00 10.85 12.10 1,135
quote 6.90 -1.50 19.00 6.50 6.85 2,613 55.00 quote 13.80 0.00 0.00 10.70 13.65 2,687
quote 6.05 -1.35 136.00 5.80 6.05 1,722 57.50 quote 14.20 -2.25 31.00 14.90 15.30 4,127
quote 5.25 -0.70 98.00 5.25 5.45 12,573 60.00 quote 15.80 -3.19 4.00 14.35 17.20 7,875
quote 4.60 -0.35 65.00 4.30 4.70 2,387 62.50 quote 17.60 -4.00 8.00 18.45 20.30 4,273
quote 4.15 -0.85 271.00 4.00 4.20 2,721 65.00 quote 19.35 0.35 4.00 18.00 21.00 5,216
quote 3.60 0.45 25.00 3.30 3.65 304.00 67.50 quote 25.70 0.00 0.00 20.00 22.95 1,282
quote 3.05 -0.47 10.00 2.81 3.20 1,852 70.00 quote 22.75 0.00 0.00 22.00 25.00 2,674
quote 2.64 -0.31 27.00 2.50 2.78 811.00 72.50 quote 27.12 0.00 0.00 24.00 27.05 3,954
quote 2.30 -0.70 625.00 2.24 2.44 6,510 75.00 quote 27.14 0.00 0.00 26.10 29.20 2,396
quote 1.96 0.56 7.00 1.77 2.14 280.00 77.50 quote 34.55 0.00 0.00 28.30 31.45 98.00
quote 1.70 -0.58 6.00 1.53 1.87 5,519 80.00 quote 37.55 0.00 0.00 30.50 33.70 1,796
quote 1.34 0.24 9.00 1.15 1.64 231.00 82.50 quote 43.00 0.00 0.00 32.70 35.95 50.00
quote 1.21 -0.39 15.00 1.01 1.44 2,061 85.00 quote 41.40 0.00 0.00 35.10 38.20 90.00
quote 1.04 0.16 20.00 0.78 1.27 84.00 87.50 quote 48.70 0.00 0.00 37.50 40.55 103.00
quote 1.15 0.00 0.00 0.78 1.13 1,076 90.00 quote 43.20 0.00 0.00 39.70 42.90 71.00
quote 0.69 -0.33 4.00 0.43 0.84 237.00 95.00 quote 57.15 0.00 0.00 44.70 47.60 1.00
quote 0.71 0.00 0.00 0.40 0.71 3,765 100.00 quote 56.50 0.00 0.00 49.50 52.45 30.00
quote 0.37 -0.45 4.00 0.25 0.59 159.00 105.00 quote 61.35 0.00 0.00 54.30 57.30 7.00
quote 0.32 0.02 8.00 0.30 0.42 347.00 110.00 quote 68.75 0.00 0.00 59.10 62.15 126.00
quote 0.25 -0.06 70.00 0.20 0.30 409.00 115.00 quote 67.20 0.00 0.00 64.10 67.10 490.00
Link to MarketWatch's Slice.