Bulletin
Investor Alert

Chesapeake Energy Corp.

NYS: CHK

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 29, 2020, 7:53 p.m.

CHK
/zigman2/quotes/201364537/composite

$

13.10

Change

+0.09 +0.69%

Volume

Volume 42,998

Quotes are delayed by 20 min

/zigman2/quotes/201364537/composite

Previous close

$ 13.31

$ 13.01

Change

-0.30 -2.25%

Day low

Day high

$12.47

$13.46

Open

52 week low

52 week high

$7.77

$430.00

Open

OPTION CHAIN FOR CHESAPEAKE ENERGY CORP.

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 10.50 14.40 0.50 quote 0.01 0.00 0.00 0.00 0.01 286.00
quote 0.00 0.00 0.00 9.90 13.95 1.00 quote 0.08 0.00 0.00 0.00 0.15 43.00
quote 0.00 0.00 0.00 9.50 13.40 1.50 quote 0.20 0.00 0.00 0.00 0.39 10.00
quote 0.00 0.00 0.00 10.60 11.45 2.00 quote 0.01 0.00 3.00 0.01 0.02 92.00
quote 0.00 0.00 0.00 10.10 10.95 2.50 quote 0.03 0.00 0.00 0.00 0.03 10.00
quote 6.95 0.00 0.00 9.60 10.45 3.00 quote 0.02 0.00 0.00 0.01 0.02 31.00
quote 0.00 0.00 0.00 9.10 9.95 3.50 quote 0.01 0.00 0.00 0.00 0.03 1.00
quote 8.18 0.00 0.00 8.60 9.45 10.00 4.00 quote 0.19 0.00 0.00 0.01 0.04 12.00
quote 0.00 0.00 0.00 8.10 8.95 4.50 quote 0.30 0.00 0.00 0.01 0.11 4.00
quote 0.00 0.00 0.00 7.60 8.45 5.00 quote 0.04 0.00 7.00 0.00 0.08 346.00
quote 0.00 0.00 0.00 7.10 8.00 5.50 quote 1.60 0.00 0.00 0.04 0.37 2.00
quote 8.15 0.00 0.00 6.60 7.45 2.00 6.00 quote 0.06 0.00 213.00 0.06 0.12 195.00
quote 3.98 0.00 0.00 5.60 6.45 7.00 quote 0.20 0.00 54.00 0.00 0.34 173.00
quote 4.55 0.00 0.00 4.55 5.50 1.00 8.00 quote 0.24 0.00 121.00 0.20 0.25 994.00
quote 3.40 0.00 0.00 3.65 4.50 2.00 9.00 quote 0.35 0.00 4.00 0.25 0.45 45.00
quote 4.90 0.00 0.00 2.64 3.55 28.00 10.00 quote 0.31 0.00 97.00 0.34 0.51 106.00
quote 2.33 0.00 1.00 1.79 2.77 4.00 11.00 quote 0.91 0.00 7.00 0.45 0.85 257.00
quote 1.57 0.00 2.00 1.25 2.02 124.00 12.00 quote 1.01 0.00 410.00 0.73 1.29 570.00
quote 1.10 0.00 13.00 0.66 1.17 57.00 13.00 quote 1.47 0.00 78.00 1.19 1.70 54.00
13.01 Current price as of 5/29/2020 04:00:02 PM
quote 1.00 0.00 14.00 0.52 1.19 77.00 13.50 quote 2.00 0.00 36.00 1.35 2.39 5.00
quote 0.70 0.00 130.00 0.50 0.70 152.00 14.00 quote 2.45 0.00 2.00 1.68 2.71 24.00
quote 0.54 0.00 1.00 0.30 0.78 33.00 14.50 quote 2.51 0.00 0.00 2.09 2.92 13.00
quote 0.40 0.00 168.00 0.16 0.45 279.00 15.00 quote 3.35 0.00 1.00 2.44 3.30 22.00
quote 0.35 0.00 1.00 0.01 0.60 18.00 15.50 quote 3.55 0.00 0.00 2.81 3.70 12.00
quote 0.35 0.00 0.00 0.09 0.46 12.00 16.00 quote 3.72 0.00 5.00 3.30 4.20 2.00
quote 0.19 0.00 11.00 0.00 0.45 7.00 16.50 quote 7.50 0.00 0.00 3.65 4.55 1.00
quote 0.15 0.00 13.00 0.01 0.32 316.00 17.00 quote 4.36 0.00 0.00 4.10 5.10 205.00
quote 0.29 0.00 10.00 0.05 0.29 1.00 17.50 quote 7.75 0.00 0.00 4.55 5.70 1.00
quote 0.05 0.00 18.00 0.01 0.32 34.00 18.00 quote 8.70 0.00 0.00 5.10 6.15 61.00
quote 0.60 0.00 0.00 0.00 0.32 1.00 18.50 quote 0.00 0.00 0.00 5.60 6.65
quote 0.38 0.00 0.00 0.05 0.34 14.00 19.00 quote 0.00 0.00 0.00 6.05 7.15
quote 0.24 0.00 0.00 0.00 0.34 35.00 19.50 quote 8.50 0.00 0.00 6.50 7.65 7.00
quote 0.20 0.00 0.00 0.00 0.21 83.00 20.00 quote 6.70 0.00 0.00 7.10 8.10 10.00
quote 0.16 0.00 0.00 0.00 0.31 80.00 20.50 quote 0.00 0.00 0.00 7.30 8.60
quote 0.01 0.00 9.00 0.00 0.06 200.00 21.00 quote 14.80 0.00 0.00 7.95 9.10 5.00
quote 0.18 0.00 0.00 0.00 0.09 170.00 21.50 quote 8.51 0.00 0.00 8.40 9.80 1.00
quote 0.17 0.00 0.00 0.00 0.30 30.00 22.00 quote 9.12 0.00 1.00 8.95 10.20 2.00
quote 0.90 0.00 0.00 0.00 0.40 3.00 22.50 quote 10.80 0.00 0.00 9.50 10.85 3.00
quote 0.20 0.00 0.00 0.00 0.30 1.00 23.00 quote 0.00 0.00 0.00 10.05 11.15
quote 0.25 0.00 0.00 0.00 0.40 11.00 23.50 quote 0.00 0.00 0.00 10.60 11.60
quote 0.01 0.00 0.00 0.00 0.07 100.00 24.00 quote 0.00 0.00 0.00 10.85 12.20
quote 0.30 0.00 0.00 0.00 0.39 6.00 25.00 quote 12.85 0.00 0.00 12.10 13.10 1.00
quote 0.00 0.00 0.00 0.00 0.43 26.00 quote 9.17 0.00 0.00 13.00 14.10 1.00
quote 0.00 0.00 0.00 0.00 0.40 27.00 quote 13.90 0.00 0.00 13.85 15.10 5.00
quote 0.00 0.00 0.00 0.00 0.40 28.00 quote 15.09 0.00 0.00 15.10 16.10 2.00
quote 0.00 0.00 0.00 0.00 0.42 29.00 quote 14.70 0.00 0.00 16.10 17.45 1.00
quote 1.00 0.00 0.00 0.00 0.42 47.00 30.00 quote 17.30 0.00 0.00 16.95 18.10 1.00
quote 0.80 0.00 0.00 0.00 0.39 1.00 31.00 quote 10.15 0.00 0.00 18.10 19.10 1.00
quote 0.00 0.00 0.00 0.00 0.40 32.00 quote 20.76 0.00 0.00 18.90 20.15 2.00
quote 1.20 0.00 0.00 0.00 0.40 9.00 33.00 quote 0.00 0.00 0.00 19.60 21.10
quote 0.00 0.00 0.00 0.00 0.40 34.00 quote 12.49 0.00 0.00 21.00 22.10 1.00
quote 0.00 0.00 0.00 0.00 0.40 35.00 quote 23.75 0.00 0.00 22.05 23.10 2.00
quote 0.00 0.00 0.00 0.00 0.40 36.00 quote 14.45 0.00 0.00 23.05 24.10 1.00
quote 0.00 0.00 0.00 0.00 0.40 37.00 quote 0.00 0.00 0.00 23.95 25.10
quote 0.02 0.00 0.00 0.00 0.39 19.00 38.00 quote 16.70 0.00 0.00 24.85 26.10 1.00
quote 0.00 0.00 0.00 0.00 0.41 39.00 quote 0.00 0.00 0.00 25.95 27.25
quote 0.03 0.00 0.00 0.00 0.09 16.00 40.00 quote 0.00 0.00 0.00 26.80 28.20
quote 0.00 0.00 0.00 0.00 0.40 41.00 quote 0.00 0.00 0.00 27.95 29.15
quote 0.35 0.00 0.00 0.00 0.39 1.00 42.00 quote 0.00 0.00 0.00 28.95 30.20
quote 0.32 0.00 0.00 0.00 0.39 1.00 43.00 quote 0.00 0.00 0.00 29.95 31.35
quote 0.00 0.00 0.00 0.00 0.40 44.00 quote 0.00 0.00 0.00 31.05 32.10
quote 0.00 0.00 0.00 0.00 0.40 45.00 quote 0.00 0.00 0.00 31.95 33.10
quote 0.00 0.00 0.00 0.00 0.41 46.00 quote 0.00 0.00 0.00 32.95 34.10
quote 0.00 0.00 0.00 0.00 0.40 47.00 quote 0.00 0.00 0.00 33.70 35.30
quote 0.00 0.00 0.00 0.00 0.40 48.00 quote 0.00 0.00 0.00 34.90 36.75
quote 0.00 0.00 0.00 0.00 0.40 49.00 quote 0.00 0.00 0.00 35.85 37.25
quote 0.00 0.00 0.00 0.00 0.40 50.00 quote 0.00 0.00 0.00 37.00 38.10
quote 0.00 0.00 0.00 0.00 0.40 51.00 quote 0.00 0.00 0.00 38.00 39.20
quote 0.00 0.00 0.00 0.00 0.40 52.00 quote 0.00 0.00 0.00 38.85 40.10
quote 0.00 0.00 0.00 0.00 0.40 53.00 quote 0.00 0.00 0.00 39.90 41.40
quote 0.00 0.00 0.00 0.00 0.40 54.00 quote 0.00 0.00 0.00 40.70 42.10
quote 0.00 0.00 0.00 0.00 0.40 55.00 quote 0.00 0.00 0.00 41.95 43.10
quote 0.03 0.00 0.00 0.00 0.39 1.00 56.00 quote 48.15 0.00 0.00 42.90 44.20
CALLS PUTS
Expires June 12, 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 10.90 14.20 0.50 quote 0.01 0.00 0.00 0.00 0.01 7.00
quote 0.00 0.00 0.00 9.95 14.00 1.00 quote 0.03 0.00 0.00 0.00 0.08 6.00
quote 0.00 0.00 0.00 9.50 13.40 1.50 quote 0.39 0.00 0.00 0.00 0.48 2.00
quote 0.00 0.00 0.00 10.55 11.50 2.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 10.10 11.00 2.50 quote 0.00 0.00 0.00 0.00 0.52
quote 0.00 0.00 0.00 9.60 10.50 3.00 quote 0.00 0.00 0.00 0.01 0.55
quote 0.00 0.00 0.00 9.05 10.00 3.50 quote 0.00 0.00 0.00 0.00 0.58
quote 0.00 0.00 0.00 8.55 9.55 4.00 quote 0.51 0.00 0.00 0.00 0.61 2.00
quote 0.00 0.00 0.00 8.05 9.00 4.50 quote 0.30 0.00 0.00 0.00 0.54 32.00
quote 5.17 0.00 0.00 7.55 8.50 5.00 quote 0.22 0.00 2.00 0.00 0.37 57.00
quote 0.00 0.00 0.00 7.05 8.05 5.50 quote 0.36 0.00 0.00 0.27 0.37 9.00
quote 7.50 0.00 0.00 6.50 7.55 1.00 6.00 quote 0.35 0.00 0.00 0.07 0.57 13.00
quote 0.00 0.00 0.00 5.60 6.50 7.00 quote 0.64 0.00 1.00 0.11 0.60 311.00
quote 3.20 0.00 0.00 4.65 5.55 3.00 8.00 quote 0.70 0.00 8.00 0.40 1.04 34.00
quote 1.80 0.00 0.00 3.80 4.70 1.00 9.00 quote 0.94 0.00 2.00 0.61 1.10 8.00
quote 3.09 0.00 5.00 3.05 3.90 21.00 10.00 quote 1.20 0.00 20.00 0.89 1.36 313.00
quote 1.40 0.00 0.00 2.36 3.20 35.00 11.00 quote 1.48 0.00 1.00 1.25 1.89 17.00
quote 2.09 0.00 3.00 1.67 2.61 4.00 12.00 quote 2.22 0.00 20.00 1.67 2.21 3.00
quote 1.70 0.00 21.00 1.26 1.75 11.00 13.00 quote 2.70 0.00 3.00 2.23 3.05 3.00
13.01 Current price as of 5/29/2020 04:00:02 PM
quote 1.20 0.00 28.00 0.94 1.72 26.00 14.00 quote 3.80 0.00 1.00 2.66 3.80 5.00
quote 1.21 0.00 2.00 0.45 1.42 33.00 15.00 quote 6.00 0.00 0.00 3.45 4.50 2.00
quote 1.60 0.00 0.00 0.50 1.05 5.00 16.00 quote 4.85 0.00 0.00 4.25 4.95 1.00
quote 0.60 0.00 6.00 0.25 0.60 96.00 17.00 quote 6.72 0.00 0.00 5.05 5.85 89.00
quote 0.42 0.00 1.00 0.11 0.67 46.00 18.00 quote 6.98 0.00 0.00 5.85 6.95 30.00
quote 0.32 0.00 1.00 0.04 0.59 23.00 19.00 quote 0.00 0.00 0.00 6.80 7.70
quote 0.53 0.00 0.00 0.05 0.53 44.00 20.00 quote 0.00 0.00 0.00 7.65 8.55
quote 0.35 0.00 0.00 0.02 0.41 6.00 21.00 quote 0.00 0.00 0.00 8.70 9.60
quote 0.35 0.00 0.00 0.00 0.39 2.00 22.00 quote 0.00 0.00 0.00 9.60 10.45
quote 0.72 0.00 0.00 0.00 0.52 2.00 23.00 quote 0.00 0.00 0.00 10.60 11.75
quote 0.40 0.00 0.00 0.00 0.53 23.50 quote 0.00 0.00 0.00 11.00 12.25
quote 0.10 0.00 0.00 0.00 0.55 1.00 24.00 quote 0.00 0.00 0.00 11.60 12.75
quote 0.00 0.00 0.00 0.00 0.55 24.50 quote 0.00 0.00 0.00 12.05 13.20
quote 0.70 0.00 0.00 0.00 0.54 3.00 25.00 quote 0.00 0.00 0.00 12.55 13.70
quote 0.00 0.00 0.00 0.00 0.53 25.50 quote 0.00 0.00 0.00 13.10 14.20
quote 0.18 0.00 0.00 0.00 0.52 3.00 26.00 quote 0.00 0.00 0.00 13.55 14.70
quote 0.50 0.00 0.00 0.00 0.51 4.00 26.50 quote 0.00 0.00 0.00 14.10 15.20
quote 0.00 0.00 0.00 0.00 0.50 27.00 quote 0.00 0.00 0.00 14.55 15.70
quote 0.00 0.00 0.00 0.00 0.50 27.50 quote 0.00 0.00 0.00 15.00 16.20
quote 0.00 0.00 0.00 0.00 0.49 28.00 quote 0.00 0.00 0.00 15.55 16.70
quote 0.00 0.00 0.00 0.00 0.49 28.50 quote 0.00 0.00 0.00 16.00 17.20
quote 0.00 0.00 0.00 0.00 0.48 29.00 quote 0.00 0.00 0.00 16.55 17.65
quote 0.00 0.00 0.00 0.00 0.48 29.50 quote 0.00 0.00 0.00 17.05 18.15
quote 1.30 0.00 0.00 0.00 0.47 1.00 30.00 quote 0.00 0.00 0.00 17.55 18.65
quote 0.00 0.00 0.00 0.00 0.47 30.50 quote 0.00 0.00 0.00 17.95 19.15
quote 0.00 0.00 0.00 0.00 0.47 31.00 quote 0.00 0.00 0.00 18.50 19.65
quote 0.24 0.00 0.00 0.00 0.47 1.00 31.50 quote 0.00 0.00 0.00 19.00 20.15
quote 1.50 0.00 0.00 0.00 0.46 6.00 32.00 quote 0.00 0.00 0.00 19.50 20.65
quote 0.00 0.00 0.00 0.00 0.46 32.50 quote 0.00 0.00 0.00 20.05 21.15
quote 0.00 0.00 0.00 0.00 0.46 33.00 quote 0.00 0.00 0.00 20.50 21.65
quote 0.00 0.00 0.00 0.00 0.46 33.50 quote 0.00 0.00 0.00 21.00 22.15
quote 0.00 0.00 0.00 0.00 0.46 34.00 quote 0.00 0.00 0.00 21.50 22.65
quote 1.76 0.00 0.00 0.00 0.46 9.00 35.00 quote 0.00 0.00 0.00 22.55 23.65
quote 1.00 0.00 0.00 0.00 0.46 5.00 36.00 quote 0.00 0.00 0.00 23.50 24.65
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.01 0.00 0.00 0.00 0.01 3,824 0.50 quote 0.36 0.00 0.00 0.31 0.40 10.00
quote 0.01 0.00 0.00 0.00 0.00 290.00 1.00 quote 0.95 0.00 0.00 0.00 0.00 14.00
quote 12.00 0.00 0.00 10.55 11.50 1.00 2.00 quote 0.08 0.00 289.00 0.05 0.10 2,279
quote 0.00 0.00 0.00 9.60 10.45 3.00 quote 0.22 0.00 2.00 0.05 0.30 446.00
quote 9.15 0.00 0.00 8.60 9.45 2.00 4.00 quote 0.38 0.00 14.00 0.08 0.40 325.00
quote 0.00 0.00 0.00 8.10 8.95 4.50 quote 0.78 0.00 1.00 0.01 0.66 1.00
quote 8.00 0.00 3.00 7.55 8.45 89.00 5.00 quote 0.43 0.00 0.00 0.20 0.50 238.00
quote 0.00 0.00 0.00 7.10 8.00 5.50 quote 0.58 0.00 10.00 0.23 0.77 16.00
quote 7.35 0.00 0.00 6.30 7.50 92.00 6.00 quote 0.56 0.00 20.00 0.28 0.60 244.00
quote 7.25 0.00 0.00 5.60 6.50 20.00 7.00 quote 0.78 0.00 5.00 0.52 1.18 199.00
quote 5.30 0.00 3.00 4.80 5.65 168.00 8.00 quote 1.14 0.00 5.00 1.11 1.20 363.00
quote 3.80 0.00 0.00 4.05 4.85 13.00 9.00 quote 1.56 0.00 0.00 1.15 1.75 285.00
quote 3.50 0.00 6.00 3.35 4.05 180.00 10.00 quote 1.75 0.00 67.00 1.58 2.17 1,920
quote 3.25 0.00 2.00 3.05 3.80 2.00 10.50 quote 2.20 0.00 10.00 1.73 2.38
quote 4.46 0.00 0.00 2.72 3.40 27.00 11.00 quote 2.38 0.00 4.00 2.04 2.68 207.00
quote 0.00 0.00 0.00 2.34 3.10 11.50 quote 2.88 0.00 20.00 2.18 2.84 11.00
quote 3.75 0.00 0.00 2.16 2.98 147.00 12.00 quote 2.66 0.00 88.00 2.48 3.05 161.00
quote 3.55 0.00 0.00 1.97 2.60 6.00 12.50 quote 3.45 0.00 1.00 2.67 3.40 3.00
quote 2.05 0.00 14.00 1.55 2.42 225.00 13.00 quote 3.40 0.00 8.00 3.00 3.75 240.00
13.01 Current price as of 5/29/2020 04:00:02 PM
quote 1.90 0.00 7.00 1.53 2.14 10.00 13.50 quote 3.70 0.00 3.00 3.30 3.70 6.00
quote 1.91 0.00 1.00 1.36 1.60 205.00 14.00 quote 4.09 0.00 0.00 3.60 4.50 25.00
quote 2.52 0.00 0.00 1.12 1.81 2.00 14.50 quote 6.75 0.00 0.00 3.95 4.70 1.00
quote 1.30 0.00 131.00 1.25 1.40 641.00 15.00 quote 8.50 0.00 0.00 4.15 5.40 36.00
quote 0.00 0.00 0.00 0.92 1.41 15.50 quote 0.00 0.00 0.00 4.55 5.55
quote 1.01 0.00 5.00 0.79 1.26 37.00 16.00 quote 5.17 0.00 0.00 5.05 5.60 6.00
quote 2.11 0.00 0.00 0.67 1.18 11.00 16.50 quote 5.54 0.00 0.00 5.45 6.25 2.00
quote 1.00 0.00 1.00 0.80 1.26 594.00 17.00 quote 6.45 0.00 1.00 5.85 6.65 124.00
quote 0.82 0.00 1.00 0.51 0.95 17.50 quote 0.00 0.00 0.00 6.25 6.95
quote 0.75 0.00 2.00 0.43 0.89 96.00 18.00 quote 7.15 0.00 23.00 6.65 7.60 88.00
quote 0.00 0.00 0.00 0.33 0.90 18.50 quote 0.00 0.00 0.00 7.10 8.00
quote 1.28 0.00 0.00 0.26 0.83 13.00 19.00 quote 11.00 0.00 0.00 7.55 8.20 13.00
quote 0.35 0.00 170.00 0.16 0.60 227.00 20.00 quote 8.98 0.00 0.00 8.30 9.40 102.00
quote 0.60 0.00 0.00 0.05 0.53 108.00 21.00 quote 12.60 0.00 0.00 9.30 10.15 12.00
quote 0.65 0.00 0.00 0.00 0.55 24.00 22.00 quote 0.00 0.00 0.00 10.20 10.95
quote 0.30 0.00 5.00 0.00 0.54 21.00 23.00 quote 9.60 0.00 0.00 11.15 12.00 1.00
quote 0.20 0.00 2.00 0.00 0.36 27.00 24.00 quote 12.55 0.00 0.00 12.10 12.90 27.00
quote 0.35 0.00 0.00 0.06 0.60 188.00 25.00 quote 13.41 0.00 0.00 13.10 13.80 86.00
quote 0.25 0.00 0.00 0.00 0.54 10.00 26.00 quote 0.00 0.00 0.00 14.10 14.85
quote 0.00 0.00 0.00 0.00 0.56 27.00 quote 15.68 0.00 1.00 15.10 15.90 8.00
quote 0.41 0.00 0.00 0.00 0.50 2.00 28.00 quote 10.56 0.00 0.00 16.00 16.85 1.00
quote 0.50 0.00 0.00 0.00 0.48 1.00 29.00 quote 13.90 0.00 0.00 17.05 18.00 11.00
quote 0.02 0.00 59.00 0.00 0.24 160.00 30.00 quote 18.15 0.00 0.00 18.05 19.00 47.00
quote 0.05 0.00 14.00 0.00 0.40 4.00 31.00 quote 0.00 0.00 0.00 19.00 20.00
quote 0.25 0.00 0.00 0.00 0.50 1.00 32.00 quote 13.00 0.00 0.00 20.05 20.80 1.00
quote 0.40 0.00 0.00 0.00 0.46 10.00 33.00 quote 0.00 0.00 0.00 21.05 22.00
quote 4.60 0.00 0.00 0.00 0.62 19.00 34.00 quote 0.00 0.00 0.00 21.95 22.95
quote 0.04 0.00 0.00 0.00 0.18 131.00 35.00 quote 24.85 0.00 0.00 23.00 24.00 3.00
quote 0.31 0.00 0.00 0.00 0.44 1.00 36.00 quote 0.00 0.00 0.00 24.00 24.85
quote 2.95 0.00 0.00 0.00 0.60 6.00 37.00 quote 0.00 0.00 0.00 25.05 26.00
quote 0.00 0.00 0.00 0.00 0.65 38.00 quote 0.00 0.00 0.00 26.00 26.85
quote 0.02 0.00 0.00 0.00 0.43 23.00 39.00 quote 0.00 0.00 0.00 27.00 27.85
quote 0.05 0.00 0.00 0.00 0.43 42.00 40.00 quote 0.00 0.00 0.00 28.05 28.80
quote 0.00 0.00 0.00 0.00 0.43 41.00 quote 0.00 0.00 0.00 29.05 30.00
quote 0.00 0.00 0.00 0.00 0.64 42.00 quote 0.00 0.00 0.00 29.95 31.00
quote 0.00 0.00 0.00 0.00 0.47 43.00 quote 0.00 0.00 0.00 31.05 31.85
quote 0.00 0.00 0.00 0.00 0.47 44.00 quote 0.00 0.00 0.00 32.00 32.90
quote 0.00 0.00 0.00 0.00 0.59 45.00 quote 0.00 0.00 0.00 33.00 33.95
quote 0.00 0.00 0.00 0.00 0.59 46.00 quote 0.00 0.00 0.00 34.05 34.85
quote 0.00 0.00 0.00 0.00 0.59 47.00 quote 0.00 0.00 0.00 35.00 35.80
quote 0.05 0.00 0.00 0.00 0.41 1.00 48.00 quote 0.00 0.00 0.00 36.05 36.85
quote 0.02 0.00 6.00 0.00 0.32 34.00 49.00 quote 0.00 0.00 0.00 37.05 37.80
quote 0.30 0.00 0.00 0.00 0.42 11.00 50.00 quote 0.00 0.00 0.00 38.00 38.80
quote 0.01 0.00 0.00 0.00 0.42 10.00 55.00 quote 0.00 0.00 0.00 42.90 43.90
quote 0.20 0.00 0.00 0.00 0.09 30.00 60.00 quote 45.76 0.00 0.00 47.90 48.85 7.00
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 11.00 13.90 0.50 quote 0.01 0.00 0.00 0.00 0.01 158.00
quote 0.00 0.00 0.00 10.50 13.45 1.00 quote 0.02 0.00 0.00 0.00 0.44 3.00
quote 0.00 0.00 0.00 11.05 12.00 1.50 quote 0.00 0.00 0.00 0.00 1.44
quote 0.00 0.00 0.00 10.50 11.50 2.00 quote 0.16 0.00 5.00 0.15 0.25 44.00
quote 0.00 0.00 0.00 10.05 11.00 2.50 quote 0.00 0.00 0.00 0.01 0.72
quote 0.00 0.00 0.00 9.50 10.55 3.00 quote 0.00 0.00 0.00 0.02 0.74
quote 0.00 0.00 0.00 9.05 10.00 3.50 quote 0.68 0.00 0.00 0.05 1.49 3.00
quote 0.00 0.00 0.00 8.55 9.50 4.00 quote 0.00 0.00 0.00 0.05 1.04
quote 0.00 0.00 0.00 8.05 9.00 4.50 quote 0.00 0.00 0.00 0.29 0.90
quote 0.00 0.00 0.00 7.55 8.50 5.00 quote 0.50 0.00 21.00 0.40 0.99 2.00
quote 0.00 0.00 0.00 7.05 8.00 5.50 quote 1.38 0.00 0.00 0.53 1.11 7.00
quote 0.00 0.00 0.00 6.60 7.55 6.00 quote 0.88 0.00 0.00 0.70 1.29 6.00
quote 0.00 0.00 0.00 5.70 6.65 7.00 quote 1.39 0.00 0.00 0.98 1.57 11.00
quote 0.00 0.00 0.00 4.95 5.80 8.00 quote 2.55 0.00 0.00 1.33 1.95 4.00
quote 0.00 0.00 0.00 4.25 5.00 9.00 quote 3.55 0.00 0.00 1.69 2.30 4.00
quote 2.70 0.00 0.00 3.60 4.35 41.00 10.00 quote 2.45 0.00 0.00 2.08 2.76 19.00
quote 1.72 0.00 0.00 3.35 4.05 1.00 10.50 quote 4.50 0.00 0.00 2.31 3.05 20.00
quote 0.00 0.00 0.00 3.05 3.75 11.00 quote 4.00 0.00 0.00 2.87 3.25 5.00
quote 3.00 0.00 1.00 2.77 3.50 11.50 quote 3.57 0.00 10.00 2.87 3.50 10.00
quote 2.67 0.00 1.00 2.42 3.25 1.00 12.00 quote 4.85 0.00 0.00 3.05 3.80 5.00
quote 3.25 0.00 20.00 2.16 3.00 1.00 12.50 quote 0.00 0.00 0.00 3.45 4.15
quote 2.95 0.00 0.00 1.99 2.92 4.00 13.00 quote 4.35 0.00 1.00 3.75 4.40 1.00
13.01 Current price as of 5/29/2020 04:00:02 PM
quote 3.15 0.00 0.00 1.78 2.63 2.00 13.50 quote 4.30 0.00 0.00 4.10 4.90 5.00
quote 2.10 0.00 5.00 1.50 2.20 20.00 14.00 quote 0.00 0.00 0.00 4.45 5.30
quote 2.38 0.00 0.00 1.30 2.44 1.00 14.50 quote 5.15 0.00 0.00 4.75 5.55 1.00
quote 2.00 0.00 1.00 1.31 2.14 6.00 15.00 quote 0.00 0.00 0.00 5.10 6.00
quote 0.00 0.00 0.00 1.19 1.94 15.50 quote 0.00 0.00 0.00 5.35 6.50
quote 0.00 0.00 0.00 1.07 1.78 16.00 quote 0.00 0.00 0.00 5.70 6.75
quote 0.00 0.00 0.00 0.98 1.62 16.50 quote 0.00 0.00 0.00 6.05 7.20
quote 2.37 0.00 0.00 0.81 1.51 1.00 17.00 quote 0.00 0.00 0.00 6.45 7.55
quote 0.00 0.00 0.00 0.71 1.45 17.50 quote 0.00 0.00 0.00 6.85 8.05
quote 1.07 0.00 79.00 0.64 1.38 18.00 quote 7.74 0.00 74.00 7.25 8.00
quote 0.00 0.00 0.00 0.56 1.27 18.50 quote 0.00 0.00 0.00 7.75 8.40
quote 0.00 0.00 0.00 0.47 1.06 19.00 quote 0.00 0.00 0.00 8.20 8.80
quote 0.00 0.00 0.00 0.38 0.97 19.50 quote 0.00 0.00 0.00 8.60 9.25
quote 0.78 0.00 8.00 0.30 0.90 1.00 20.00 quote 0.00 0.00 0.00 9.05 9.70
quote 0.60 0.00 2.00 0.50 0.83 35.00 21.00 quote 0.00 0.00 0.00 9.90 10.65
quote 0.00 0.00 0.00 0.08 0.69 22.00 quote 0.00 0.00 0.00 10.80 11.90
quote 0.00 0.00 0.00 0.01 0.60 23.00 quote 0.00 0.00 0.00 11.75 12.40
quote 0.91 0.00 0.00 0.00 0.20 20.00 24.00 quote 0.00 0.00 0.00 12.65 13.35
quote 0.65 0.00 0.00 0.00 0.15 18.00 25.00 quote 0.00 0.00 0.00 13.55 14.30
quote 0.82 0.00 0.00 0.00 0.10 10.00 26.00 quote 0.00 0.00 0.00 14.55 15.35
quote 0.95 0.00 0.00 0.00 1.32 10.00 27.00 quote 0.00 0.00 0.00 15.50 16.65
quote 0.00 0.00 0.00 0.00 1.33 28.00 quote 0.00 0.00 0.00 16.55 17.40
quote 0.00 0.00 0.00 0.00 1.44 29.00 quote 0.00 0.00 0.00 17.50 18.35

July, 2020 Options

Show

August, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
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.