Bulletin
Investor Alert

Cisco Systems Inc.

NAS: CSCO

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 25, 2020, 7:56 p.m.

/zigman2/quotes/209509471/composite

$

42.65

Change

+0.15 +0.35%

Volume

Volume 1.13m

Quotes are delayed by 20 min

/zigman2/quotes/209509471/composite

Today's close

$ 42.61

$ 42.50

Change

-0.11 -0.26%

Day low

Day high

$42.21

$42.80

Open

52 week low

52 week high

$32.40

$50.28

Open

OPTION CHAIN FOR CISCO SYSTEMS INC.

In-the-money

November, 2020 Options

Hide
CALLS PUTS
Expires November 27, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 22.28 0.00 0.00 22.45 22.70 1.00 20.00 quote 0.00 0.00 0.00 0.00 0.03
quote 11.25 0.00 0.00 17.45 17.70 2.00 25.00 quote 0.00 0.00 0.00 0.00 0.03
quote 12.00 0.00 0.00 13.45 13.70 2.00 29.00 quote 0.02 -0.13 10.00 0.00 0.03 7.00
quote 8.80 0.00 0.00 12.45 12.70 68.00 30.00 quote 0.03 0.00 32.00 0.00 0.03 135.00
quote 7.60 0.00 0.00 11.45 11.60 164.00 31.00 quote 0.01 0.00 0.00 0.00 0.03 54.00
quote 9.70 0.00 0.00 10.95 11.20 30.00 31.50 quote 0.01 0.00 0.00 0.00 0.03 63.00
quote 4.20 0.00 0.00 9.95 10.20 1.00 32.50 quote 0.01 -0.02 1.00 0.00 0.03 76.00
quote 8.40 2.35 1.00 9.45 9.70 1.00 33.00 quote 0.03 0.02 1.00 0.00 0.03 723.00
quote 0.00 0.00 0.00 8.95 9.20 33.50 quote 0.01 0.00 0.00 0.00 0.03 30.00
quote 7.15 0.00 0.00 8.45 8.70 10.00 34.00 quote 0.02 0.01 1.00 0.00 0.01 432.00
quote 6.94 -0.19 12.00 7.95 8.20 18.00 34.50 quote 0.02 0.01 15.00 0.00 0.01 164.00
quote 6.29 0.00 2.00 7.45 7.70 57.00 35.00 quote 0.03 0.00 2.00 0.00 0.01 1,161
quote 5.46 0.00 1.00 6.95 7.10 18.00 35.50 quote 0.01 0.00 1.00 0.00 0.01 618.00
quote 6.67 0.54 11.00 6.45 6.55 317.00 36.00 quote 0.02 0.01 1.00 0.00 0.01 1,199
quote 5.85 -0.30 22.00 5.95 6.05 99.00 36.50 quote 0.01 0.00 23.00 0.00 0.03 565.00
quote 5.40 0.65 20.00 5.45 5.55 173.00 37.00 quote 0.01 0.00 3.00 0.00 0.01 732.00
quote 5.00 -0.15 5.00 4.95 5.05 396.00 37.50 quote 0.01 -0.01 14.00 0.00 0.01 759.00
quote 4.70 0.10 1.00 4.45 4.55 1,037 38.00 quote 0.03 0.01 1.00 0.00 0.01 1,341
quote 3.80 0.70 28.00 3.95 4.05 493.00 38.50 quote 0.03 0.01 10.00 0.00 0.01 656.00
quote 3.47 -0.08 21.00 3.45 3.55 809.00 39.00 quote 0.01 -0.02 2.00 0.00 0.01 1,696
quote 2.85 -0.24 31.00 2.98 3.05 1,026 39.50 quote 0.02 0.00 4.00 0.00 0.01 516.00
quote 2.43 -0.21 59.00 2.48 2.54 1,152 40.00 quote 0.01 0.00 2.00 0.00 0.01 1,151
quote 1.92 -0.23 56.00 1.98 2.06 546.00 40.50 quote 0.01 -0.01 2.00 0.00 0.03 793.00
quote 1.51 -0.15 1,130 1.49 1.54 2,336 41.00 quote 0.02 0.00 88.00 0.00 0.01 1,155
quote 1.04 -0.13 244.00 0.99 1.09 1,881 41.50 quote 0.01 -0.02 261.00 0.01 0.02 855.00
quote 0.52 -0.18 1,644 0.52 0.56 3,339 42.00 quote 0.04 -0.04 253.00 0.03 0.04 816.00
quote 0.18 -0.15 756.00 0.16 0.20 2,640 42.50 quote 0.17 -0.03 234.00 0.14 0.18 2,232
42.50 Current price as of 11/25/2020 04:00:00 PM
quote 0.04 -0.08 1,463 0.03 0.04 2,023 43.00 quote 0.65 0.14 124.00 0.46 0.55 120.00
quote 0.01 -0.04 436.00 0.00 0.01 680.00 43.50 quote 0.86 -0.46 3.00 0.96 1.03 61.00
quote 0.01 0.00 32.00 0.00 0.01 951.00 44.00 quote 1.48 -0.60 10.00 1.45 1.52 11.00
quote 0.01 -0.01 25.00 0.00 0.01 145.00 44.50 quote 3.06 -0.30 4.00 1.95 2.02 1.00
quote 0.01 0.00 3.00 0.00 0.01 2,111 45.00 quote 2.40 -0.58 10.00 2.44 2.52 16.00
quote 0.01 0.00 13.00 0.00 0.01 588.00 46.00 quote 4.75 0.70 9.00 3.45 3.55 1.00
quote 0.02 0.00 0.00 0.00 0.01 18.00 47.00 quote 8.09 0.00 0.00 4.45 4.55 2.00
quote 0.01 0.00 0.00 0.00 0.01 48.00 48.00 quote 0.00 0.00 0.00 5.45 5.55
quote 0.00 0.00 0.00 0.00 0.01 49.00 quote 0.00 0.00 0.00 6.40 6.55
quote 0.01 0.00 0.00 0.00 0.01 70.00 50.00 quote 7.79 -0.76 1.00 7.45 7.55 1.00

December, 2020 Options

Hide
CALLS PUTS
Expires December 4, 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 22.45 22.70 20.00 quote 0.00 0.00 0.00 0.00 0.03
quote 13.90 0.00 0.00 17.35 17.70 4.00 25.00 quote 0.00 0.00 0.00 0.00 0.03
quote 9.80 0.00 0.00 13.45 13.60 2.00 29.00 quote 0.29 0.00 0.00 0.00 0.03 16.00
quote 11.40 0.00 0.00 12.45 12.60 5.00 30.00 quote 0.33 0.00 0.00 0.00 0.03 3.00
quote 0.00 0.00 0.00 11.95 12.15 30.50 quote 0.03 0.00 0.00 0.00 0.01 8,529
quote 6.24 0.00 0.00 11.45 11.60 31.00 quote 0.08 0.00 0.00 0.00 0.03 51.00
quote 5.32 0.00 0.00 10.45 10.60 32.00 quote 0.10 0.00 9.00 0.00 0.04 377.00
quote 4.74 0.00 0.00 9.95 10.20 1.00 32.50 quote 0.01 0.00 1.00 0.00 0.03 10,061
quote 5.92 0.00 0.00 9.45 9.60 1.00 33.00 quote 0.01 0.00 0.00 0.00 0.03 272.00
quote 7.50 0.00 0.00 8.95 9.15 5.00 33.50 quote 0.02 -0.01 7.00 0.00 0.02 181.00
quote 4.96 0.00 0.00 8.45 8.60 4.00 34.00 quote 0.01 0.00 2.00 0.00 0.01 414.00
quote 7.80 4.43 1.00 7.95 8.10 4.00 34.50 quote 0.02 0.01 2.00 0.00 0.02 222.00
quote 7.30 1.10 2.00 7.45 7.70 17.00 35.00 quote 0.01 -0.01 20.00 0.00 0.01 2,099
quote 7.10 0.87 11.00 6.95 7.10 25.00 35.50 quote 0.01 0.00 1.00 0.00 0.01 140.00
quote 6.55 1.42 12.00 6.45 6.60 62.00 36.00 quote 0.01 0.00 1.00 0.00 0.03 207.00
quote 4.85 0.00 0.00 5.95 6.10 111.00 36.50 quote 0.02 -0.01 1.00 0.01 0.02 127.00
quote 4.25 -0.99 1.00 5.45 5.60 160.00 37.00 quote 0.01 0.00 44.00 0.00 0.03 1,354
quote 4.99 -0.14 6.00 4.95 5.10 1,336 37.50 quote 0.03 -0.02 5.00 0.00 0.03 106.00
quote 4.12 0.13 6.00 4.45 4.60 375.00 38.00 quote 0.01 0.00 8.00 0.00 0.03 1,236
quote 4.05 0.55 23.00 3.95 4.10 127.00 38.50 quote 0.03 -0.03 13.00 0.00 0.03 254.00
quote 3.30 -0.02 4.00 3.50 3.60 947.00 39.00 quote 0.03 -0.08 63.00 0.02 0.03 136.00
quote 3.00 -0.20 24.00 3.00 3.10 166.00 39.50 quote 0.04 -0.01 11.00 0.03 0.04 468.00
quote 2.50 -0.19 25.00 2.51 2.59 810.00 40.00 quote 0.04 -0.02 42.00 0.04 0.05 995.00
quote 1.99 -0.20 16.00 2.06 2.13 279.00 40.50 quote 0.08 0.00 13.00 0.07 0.08 195.00
quote 1.58 -0.12 89.00 1.60 1.67 1,861 41.00 quote 0.11 -0.02 50.00 0.11 0.13 764.00
quote 1.17 -0.13 113.00 1.19 1.25 566.00 41.50 quote 0.20 -0.02 98.00 0.19 0.20 388.00
quote 0.84 -0.10 863.00 0.83 0.86 2,255 42.00 quote 0.35 0.01 190.00 0.31 0.34 445.00
quote 0.55 -0.10 675.00 0.52 0.56 1,177 42.50 quote 0.52 0.00 324.00 0.51 0.53 62.00
42.50 Current price as of 11/25/2020 04:00:00 PM
quote 0.34 -0.10 509.00 0.31 0.34 2,265 43.00 quote 0.86 0.09 198.00 0.78 0.83 32.00
quote 0.17 -0.08 261.00 0.18 0.20 1,506 43.50 quote 1.19 0.07 13.00 1.15 1.20 36.00
quote 0.10 -0.06 379.00 0.10 0.11 838.00 44.00 quote 1.57 0.07 46.00 1.53 1.63 103.00
quote 0.05 -0.04 33.00 0.05 0.06 400.00 44.50 quote 3.50 0.00 0.00 2.01 2.08 2.00
quote 0.03 -0.02 567.00 0.03 0.04 1,610 45.00 quote 2.45 -0.59 11.00 2.49 2.55 18.00
quote 0.02 0.01 101.00 0.00 0.03 1,162 46.00 quote 0.00 0.00 0.00 3.40 3.55
quote 0.02 -0.01 1.00 0.00 0.03 11.00 47.00 quote 0.00 0.00 0.00 4.45 4.55
quote 0.01 0.00 1.00 0.00 0.01 3,726 48.00 quote 5.38 -1.38 10.00 5.45 5.55
quote 0.00 0.00 0.00 0.00 0.01 49.00 quote 0.00 0.00 0.00 6.45 6.55
quote 0.00 0.00 0.00 0.00 0.01 50.00 quote 0.00 0.00 0.00 7.45 7.55
CALLS PUTS
Expires December 11, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 18.80 0.00 0.00 22.45 22.70 1.00 20.00 quote 0.00 0.00 0.00 0.00 0.03
quote 13.40 0.00 0.00 17.45 17.60 4.00 25.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 13.45 13.70 29.00 quote 0.34 0.00 0.00 0.00 0.04 10.00
quote 0.00 0.00 0.00 12.45 12.70 30.00 quote 0.44 0.00 0.00 0.00 0.04 8.00
quote 0.00 0.00 0.00 11.90 12.20 30.50 quote 0.13 0.00 0.00 0.00 0.03 3.00
quote 10.30 0.00 0.00 11.45 11.65 10.00 31.00 quote 0.01 0.00 0.00 0.00 0.04 87.00
quote 0.00 0.00 0.00 10.95 11.15 31.50 quote 0.28 0.00 0.00 0.00 0.03 25.00
quote 0.00 0.00 0.00 10.45 10.70 32.00 quote 0.14 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 9.95 10.20 32.50 quote 0.34 0.00 0.00 0.00 0.04 57.00
quote 0.00 0.00 0.00 9.45 9.70 33.00 quote 0.03 0.00 0.00 0.00 0.03 7.00
quote 0.00 0.00 0.00 8.95 9.20 33.50 quote 0.03 -0.23 1.00 0.00 0.03 50.00
quote 3.75 0.00 0.00 8.45 8.70 5.00 34.00 quote 0.03 0.00 0.00 0.00 0.05 225.00
quote 3.45 0.00 0.00 7.95 8.20 2.00 34.50 quote 0.03 -0.30 1.00 0.00 0.05 107.00
quote 5.95 0.00 0.00 7.45 7.70 11.00 35.00 quote 0.05 0.00 0.00 0.00 0.05 67.00
quote 2.75 0.00 0.00 6.95 7.10 7.00 35.50 quote 0.15 0.00 0.00 0.00 0.05 12.00
quote 5.13 0.00 0.00 6.45 6.60 9.00 36.00 quote 0.06 0.00 10.00 0.00 0.03 104.00
quote 5.82 0.00 0.00 5.95 6.10 1.00 36.50 quote 0.07 0.00 1.00 0.00 0.06 54.00
quote 5.60 0.78 3.00 5.50 5.60 46.00 37.00 quote 0.03 -0.01 113.00 0.00 0.04 225.00
quote 4.10 0.00 0.00 5.00 5.10 12.00 37.50 quote 0.12 0.01 1.00 0.02 0.04 492.00
quote 3.34 0.00 1.00 4.50 4.60 84.00 38.00 quote 0.05 0.00 6.00 0.03 0.05 193.00
quote 3.95 0.65 10.00 4.00 4.15 110.00 38.50 quote 0.17 -0.02 501.00 0.05 0.06 647.00
quote 3.68 1.09 10.00 3.55 3.65 268.00 39.00 quote 0.08 -0.11 6.00 0.07 0.08 82.00
quote 1.88 0.00 0.00 3.05 3.20 736.00 39.50 quote 0.11 0.01 1.00 0.09 0.11 327.00
quote 2.62 0.86 9.00 2.63 2.70 819.00 40.00 quote 0.14 -0.01 12.00 0.13 0.16 97.00
quote 1.95 0.69 4.00 2.19 2.29 613.00 40.50 quote 0.24 0.04 10.00 0.19 0.21 96.00
quote 1.79 -0.13 14.00 1.77 1.84 707.00 41.00 quote 0.28 -0.01 154.00 0.27 0.30 224.00
quote 1.43 -0.15 195.00 1.39 1.45 389.00 41.50 quote 0.44 0.04 126.00 0.38 0.42 113.00
quote 1.10 -0.11 289.00 1.05 1.11 1,580 42.00 quote 0.62 0.08 220.00 0.54 0.57 92.00
quote 0.76 -0.13 333.00 0.76 0.82 424.00 42.50 quote 0.82 0.04 189.00 0.74 0.79 77.00
42.50 Current price as of 11/25/2020 04:00:00 PM
quote 0.54 -0.05 303.00 0.54 0.57 403.00 43.00 quote 0.99 -0.02 1.00 0.99 1.06 19.00
quote 0.24 -0.04 532.00 0.22 0.25 341.00 44.00 quote 1.58 -1.42 2.00 1.66 1.76 8.00
quote 0.09 -0.02 173.00 0.09 0.10 552.00 45.00 quote 2.48 -0.01 10.00 2.54 2.61 5.00
quote 0.03 -0.02 160.00 0.03 0.04 441.00 46.00 quote 0.00 0.00 0.00 3.45 3.55
quote 0.02 0.01 6.00 0.01 0.03 53.00 47.00 quote 0.00 0.00 0.00 4.45 4.55
quote 0.01 0.00 100.00 0.00 0.01 430.00 48.00 quote 0.00 0.00 0.00 5.45 5.55
quote 0.00 0.00 0.00 0.00 0.03 49.00 quote 0.00 0.00 0.00 6.45 6.55
quote 0.01 -0.05 325.00 0.00 0.03 327.00 50.00 quote 7.57 0.00 2.00 7.45 7.60
CALLS PUTS
Expires December 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 18.70 0.00 0.00 22.45 22.70 22.00 20.00 quote 0.01 0.00 0.00 0.00 0.02 208.00
quote 16.00 0.00 0.00 17.45 17.60 312.00 25.00 quote 0.01 0.00 0.00 0.00 0.01 229.00
quote 12.10 0.00 12.00 12.45 12.60 85.00 30.00 quote 0.01 0.00 24.00 0.00 0.03 8,836
quote 11.30 1.15 1.00 11.35 11.60 313.00 31.00 quote 0.01 0.00 288.00 0.00 0.01 2,078
quote 9.50 0.00 0.00 10.45 10.60 182.00 32.00 quote 0.01 -0.01 7.00 0.00 0.02 20,437
quote 0.00 0.00 0.00 9.95 10.10 32.50 quote 0.00 0.00 0.00 0.00 0.03
quote 9.70 1.05 18.00 9.45 9.60 201.00 33.00 quote 0.03 0.00 3.00 0.00 0.03 3,141
quote 6.96 0.00 0.00 8.50 8.60 334.00 34.00 quote 0.03 0.02 11.00 0.02 0.03 2,240
quote 7.50 -0.20 32.00 7.45 7.60 1,279 35.00 quote 0.03 -0.01 329.00 0.02 0.03 5,597
quote 0.00 0.00 0.00 7.00 7.10 35.50 quote 0.00 0.00 0.00 0.02 0.04
quote 5.46 0.16 3.00 6.50 6.60 1,414 36.00 quote 0.04 0.00 29.00 0.03 0.04 15,250
quote 0.00 0.00 0.00 6.00 6.20 36.50 quote 0.00 0.00 0.00 0.03 0.05 48.00
quote 5.52 -0.09 3.00 5.55 5.65 1,332 37.00 quote 0.05 -0.02 9.00 0.05 0.06 6,661
quote 0.00 0.00 0.00 5.05 5.15 37.50 quote 0.00 0.00 0.00 0.06 0.08 23.00
quote 4.60 -0.15 110.00 4.55 4.65 2,106 38.00 quote 0.09 -0.01 15.00 0.08 0.09 6,278
quote 0.00 0.00 0.00 4.10 4.20 38.50 quote 0.12 0.00 1.00 0.11 0.12 47.00
quote 3.55 -0.25 10.00 3.60 3.70 3,667 39.00 quote 0.14 -0.02 568.00 0.14 0.15 6,366
quote 3.25 1.12 15.00 3.15 3.25 39.50 quote 0.19 -0.01 73.00 0.17 0.20 62.00
quote 2.75 -0.17 442.00 2.73 2.80 16,113 40.00 quote 0.26 0.01 244.00 0.23 0.26 14,265
quote 2.44 -0.02 1.00 2.31 2.37 46.00 40.50 quote 0.33 0.00 1,138 0.30 0.33 100.00
quote 1.95 -0.12 32.00 1.92 1.98 13,953 41.00 quote 0.43 0.02 150.00 0.42 0.43 8,190
quote 1.59 -0.07 278.00 1.56 1.60 982.00 41.50 quote 0.59 0.05 1,135 0.54 0.57 355.00
quote 1.25 -0.12 620.00 1.22 1.27 9,113 42.00 quote 0.72 0.02 130.00 0.70 0.74 2,774
quote 0.97 -0.08 450.00 0.94 0.98 352.00 42.50 quote 0.94 0.04 648.00 0.92 0.95 309.00
42.50 Current price as of 11/25/2020 04:00:00 PM
quote 0.71 -0.09 876.00 0.70 0.74 12,481 43.00 quote 1.18 0.04 141.00 1.18 1.21 1,051
quote 0.52 -0.09 104.00 0.51 0.53 2,642 43.50 quote 1.45 0.01 5.00 1.48 1.52 10.00
quote 0.37 -0.05 1,876 0.35 0.38 7,235 44.00 quote 1.89 0.09 31.00 1.82 1.88 490.00
quote 0.25 -0.04 1,928 0.25 0.26 308.00 44.50 quote 0.00 0.00 0.00 2.17 2.26
quote 0.18 -0.02 713.00 0.16 0.18 10,100 45.00 quote 2.66 0.10 3.00 2.60 2.68 1,572
quote 0.06 -0.04 32.00 0.08 0.09 2,969 46.00 quote 4.60 -0.28 1.00 3.50 3.60 78.00
quote 0.03 -0.01 299.00 0.03 0.04 2,222 47.00 quote 4.30 -0.26 10.00 4.45 4.55 592.00
quote 0.02 0.01 206.00 0.01 0.02 5,715 48.00 quote 6.94 0.00 1.00 5.45 5.55 186.00
quote 0.02 -0.01 7.00 0.01 0.03 380.00 49.00 quote 7.85 0.00 4.00 6.45 6.55 46.00
quote 0.01 0.00 163.00 0.00 0.02 3,249 50.00 quote 8.92 0.00 2.00 7.45 7.55 33.00
quote 0.01 0.00 0.00 0.00 0.02 576.00 55.00 quote 14.19 0.00 0.00 12.45 12.55 12.00
quote 0.01 0.00 10.00 0.00 0.01 211.00 60.00 quote 21.15 0.00 0.00 17.45 17.65 3.00
quote 0.01 0.00 0.00 0.00 0.01 341.00 65.00 quote 29.20 0.00 0.00 22.45 22.55 2.00
CALLS PUTS
Expires December 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 12.35 12.70 30.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 11.35 11.70 31.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 10.90 11.20 31.50 quote 0.00 0.00 0.00 0.00 0.05
quote 7.20 0.00 0.00 10.40 10.70 3.00 32.00 quote 0.01 -0.07 50.00 0.00 0.04 6,758
quote 0.00 0.00 0.00 9.90 10.20 32.50 quote 0.05 0.00 0.00 0.00 0.06 7.00
quote 0.00 0.00 0.00 9.45 9.60 33.00 quote 0.27 0.00 0.00 0.00 0.06 1.00
quote 0.00 0.00 0.00 9.00 9.10 33.50 quote 0.12 0.00 0.00 0.00 0.06 5.00
quote 7.40 0.00 0.00 8.50 8.60 1.00 34.00 quote 0.06 0.00 1.00 0.00 0.07 4.00
quote 0.00 0.00 0.00 8.00 8.10 34.50 quote 0.55 0.00 0.00 0.01 0.07 37.00
quote 7.75 1.55 5.00 7.50 7.65 10.00 35.00 quote 0.10 0.02 3.00 0.01 0.06 40.00
quote 0.00 0.00 0.00 6.95 7.15 35.50 quote 0.15 0.00 0.00 0.02 0.08 4.00
quote 0.00 0.00 0.00 6.50 6.65 36.00 quote 0.05 -0.04 2.00 0.04 0.06 341.00
quote 5.88 0.00 0.00 6.00 6.15 2.00 36.50 quote 0.15 -0.02 2.00 0.04 0.09 33.00
quote 5.49 2.44 1.00 5.55 5.65 30.00 37.00 quote 0.08 -0.01 2.00 0.06 0.10 30.00
quote 4.15 -0.67 12.00 5.05 5.20 37.00 37.50 quote 0.20 -0.03 24.00 0.08 0.12 92.00
quote 4.65 1.10 7.00 4.60 4.70 19.00 38.00 quote 0.12 -0.02 4.00 0.10 0.14 146.00
quote 4.22 0.22 2.00 4.10 4.25 38.00 38.50 quote 0.31 -0.08 65.00 0.13 0.17 149.00
quote 3.62 0.00 0.00 3.65 3.75 43.00 39.00 quote 0.20 -0.07 47.00 0.18 0.20 137.00
quote 2.31 0.00 2.00 3.20 3.35 12.00 39.50 quote 0.30 -0.22 9.00 0.22 0.27 161.00
quote 2.72 -0.23 6.00 2.79 2.89 309.00 40.00 quote 0.33 0.02 74.00 0.29 0.33 323.00
quote 2.55 0.87 6.00 2.39 2.46 81.00 40.50 quote 0.45 -0.40 37.00 0.38 0.42 46.00
quote 2.15 -0.01 2.00 2.01 2.09 205.00 41.00 quote 0.55 0.02 166.00 0.49 0.54 37.00
quote 1.71 -0.06 16.00 1.66 1.72 169.00 41.50 quote 0.68 0.03 38.00 0.62 0.73 53.00
quote 1.28 -0.17 6.00 1.33 1.41 513.00 42.00 quote 0.83 0.02 5.00 0.81 0.87 75.00
quote 1.05 -0.16 38.00 1.05 1.12 1,426 42.50 quote 1.20 0.20 94.00 1.03 1.08 39.00
42.50 Current price as of 11/25/2020 04:00:00 PM
quote 0.81 -0.10 74.00 0.81 0.87 1,727 43.00 quote 1.29 0.00 58.00 1.28 1.39 59.00
quote 0.42 -0.10 233.00 0.45 0.48 348.00 44.00 quote 1.89 -0.91 2.00 1.90 1.99 26.00
quote 0.25 -0.04 289.00 0.22 0.26 2,121 45.00 quote 3.18 -0.22 8.00 2.65 2.76 17.00
quote 0.12 -0.02 51.00 0.10 0.13 405.00 46.00 quote 0.00 0.00 0.00 3.55 3.65
quote 0.07 -0.01 9.00 0.04 0.07 129.00 47.00 quote 4.80 0.00 0.00 4.45 4.60 1.00
quote 0.02 0.00 304.00 0.02 0.03 6.00 48.00 quote 0.00 0.00 0.00 5.45 5.55
quote 0.00 0.00 0.00 0.00 0.05 49.00 quote 7.85 0.00 6.00 6.45 6.55 6.00
quote 0.00 0.00 0.00 0.01 0.05 50.00 quote 0.00 0.00 0.00 7.45 7.55
CALLS PUTS
Expires December 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 12.40 12.75 30.00 quote 0.06 0.00 3.00 0.00 0.12
quote 0.00 0.00 0.00 10.40 10.75 32.00 quote 0.03 0.00 0.00 0.00 0.03 250.00
quote 0.00 0.00 0.00 9.90 10.25 32.50 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 9.40 9.75 33.00 quote 0.49 0.00 0.00 0.00 0.14 1.00
quote 0.00 0.00 0.00 8.90 9.25 33.50 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 8.45 8.75 34.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 7.90 8.25 34.50 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 7.45 7.75 35.00 quote 0.06 -0.06 1,995 0.02 0.04 3,201
quote 0.00 0.00 0.00 6.90 7.30 35.50 quote 0.05 -0.10 2.00 0.04 0.09 1.00
quote 5.45 0.00 0.00 6.45 6.80 7.00 36.00 quote 0.06 -0.09 1,100 0.06 0.07 10,003
quote 0.00 0.00 0.00 5.95 6.30 36.50 quote 0.21 0.00 0.00 0.07 0.11 21.00
quote 5.55 1.15 11.00 5.50 5.80 11.00 37.00 quote 0.12 0.00 1.00 0.09 0.13 34.00
quote 5.10 0.00 1.00 5.00 5.35 37.50 quote 0.36 0.00 0.00 0.12 0.15 7.00
quote 3.69 0.00 0.00 4.55 4.85 6.00 38.00 quote 0.29 -0.08 10.00 0.15 0.19 44.00
quote 4.15 0.00 0.00 4.10 4.40 11.00 38.50 quote 0.28 -0.11 1.00 0.19 0.23 33.00
quote 2.89 0.15 11.00 3.65 3.95 6.00 39.00 quote 0.47 -0.11 13.00 0.24 0.29 46.00
quote 3.50 0.94 2.00 3.15 3.50 2.00 39.50 quote 0.33 -0.03 2.00 0.31 0.36 29.00
quote 2.83 -0.17 2.00 2.76 3.10 68.00 40.00 quote 0.43 -0.08 2.00 0.39 0.44 177.00
quote 2.55 -0.11 20.00 2.46 2.69 81.00 40.50 quote 0.52 -0.32 5.00 0.49 0.54 164.00
quote 2.07 -0.14 9.00 2.12 2.27 120.00 41.00 quote 0.70 0.08 9.00 0.61 0.67 236.00
quote 1.94 0.12 2.00 1.73 1.89 236.00 41.50 quote 0.82 0.03 46.00 0.77 0.82 313.00
quote 1.48 -0.12 5.00 1.44 1.55 264.00 42.00 quote 1.06 0.10 1.00 0.92 1.08 166.00
quote 1.21 -0.03 280.00 1.17 1.26 134.00 42.50 quote 1.22 0.03 328.00 1.17 1.25 511.00
42.50 Current price as of 11/25/2020 04:00:00 PM
quote 0.96 -0.09 382.00 0.93 0.99 1,254 43.00 quote 1.43 0.01 51.00 1.42 1.48 9.00
quote 0.73 -0.08 240.00 0.72 0.79 73.00 43.50 quote 1.75 -0.64 18.00 1.67 1.85 19.00
quote 0.55 -0.08 101.00 0.55 0.61 299.00 44.00 quote 3.04 0.28 2.00 2.02 2.15 5.00
quote 0.46 -0.04 8.00 0.42 0.47 50.00 44.50 quote 2.85 0.00 10.00 2.35 2.55
quote 0.30 -0.06 9.00 0.31 0.35 184.00 45.00 quote 0.00 0.00 0.00 2.75 2.92
quote 0.17 -0.02 9.00 0.15 0.19 164.00 46.00 quote 4.75 -0.26 9.00 3.60 3.90 104.00
quote 0.08 -0.02 22.00 0.07 0.11 9.00 47.00 quote 0.00 0.00 0.00 4.50 4.85
quote 0.03 -0.04 1,000 0.03 0.05 100.00 48.00 quote 0.00 0.00 0.00 5.45 5.80
quote 0.04 0.00 5.00 0.01 0.05 49.00 quote 7.00 0.00 0.00 6.45 6.80 32.00
quote 0.03 -0.02 5.00 0.02 0.06 1.00 50.00 quote 7.60 0.00 2.00 7.45 7.80

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 21.25 0.00 0.00 24.95 25.20 16.00 17.50 quote 0.02 0.00 0.00 0.00 0.03 146.00
quote 21.30 0.00 1.00 22.45 22.70 26.00 20.00 quote 0.02 0.00 0.00 0.00 0.03 3,450
quote 15.80 0.00 0.00 19.45 19.70 24.00 23.00 quote 0.13 0.00 0.00 0.00 0.03 1,053
quote 16.37 0.42 1.00 17.45 17.70 128.00 25.00 quote 0.02 0.00 15.00 0.01 0.03 955.00
quote 13.29 0.00 0.00 14.45 14.75 62.00 28.00 quote 0.03 -0.01 3.00 0.02 0.04 5,469
quote 12.40 1.23 4.00 12.40 12.75 998.00 30.00 quote 0.05 0.00 2.00 0.04 0.05 59,918
quote 11.55 0.10 2.00 11.40 11.75 178.00 31.00 quote 0.05 -0.02 1.00 0.04 0.06 2,428
quote 10.51 0.11 5.00 10.45 10.65 266.00 32.00 quote 0.08 0.00 2.00 0.05 0.08 2,345
quote 9.60 1.30 3.00 9.50 9.65 719.00 33.00 quote 0.08 0.00 1.00 0.08 0.10 17,359
quote 8.70 0.70 5.00 8.50 8.75 498.00 34.00 quote 0.11 0.00 2.00 0.10 0.12 4,258
quote 7.60 -0.20 51.00 7.55 7.70 5,624 35.00 quote 0.15 -0.01 5.00 0.15 0.16 23,644
quote 6.55 -0.15 27.00 6.60 6.70 4,685 36.00 quote 0.20 0.00 343.00 0.20 0.22 11,741
quote 5.59 -0.21 5.00 5.65 5.75 2,530 37.00 quote 0.27 0.00 707.00 0.26 0.29 7,157
quote 4.70 -0.20 31.00 4.75 4.85 3,213 38.00 quote 0.38 0.00 277.00 0.37 0.39 23,896
quote 3.80 -0.25 42.00 3.85 3.95 3,172 39.00 quote 0.54 0.01 615.00 0.51 0.55 7,098
quote 3.05 -0.15 337.00 3.05 3.15 20,623 40.00 quote 0.76 0.04 1,528 0.72 0.76 33,178
quote 2.30 -0.13 196.00 2.33 2.38 11,452 41.00 quote 1.03 0.03 352.00 1.00 1.05 2,999
quote 1.70 -0.12 391.00 1.68 1.75 7,233 42.00 quote 1.43 0.04 828.00 1.39 1.43 5,706
42.50 Current price as of 11/25/2020 04:00:00 PM
quote 1.19 -0.07 834.00 1.17 1.22 17,428 43.00 quote 1.95 0.05 200.00 1.89 1.99 17,591
quote 0.79 -0.04 444.00 0.77 0.80 9,218 44.00 quote 2.48 -0.01 33.00 2.53 2.59 4,042
quote 0.51 -0.05 769.00 0.49 0.53 29,423 45.00 quote 3.40 0.20 52.00 3.25 3.35 15,032
quote 0.32 -0.03 227.00 0.30 0.35 8,274 46.00 quote 4.10 0.10 9.00 4.05 4.15 1,707
quote 0.20 0.00 207.00 0.19 0.21 10,057 47.00 quote 4.86 -1.24 423.00 4.95 5.05 9,419
quote 0.11 -0.02 417.00 0.11 0.12 6,890 48.00 quote 5.80 -0.49 2.00 5.85 6.10 3,234
quote 0.08 -0.01 663.00 0.07 0.08 19,833 49.00 quote 7.22 0.00 0.00 6.80 7.05 9,515
quote 0.04 0.00 867.00 0.04 0.05 26,915 50.00 quote 8.75 -0.47 5.00 7.75 8.05 11,223
quote 0.03 -0.01 69.00 0.00 0.03 13,644 52.50 quote 11.15 -0.50 7.00 10.25 10.35 1,856
quote 0.02 0.01 121.00 0.01 0.02 18,764 55.00 quote 13.69 -0.31 1.00 12.65 13.00 3,088
quote 0.01 -0.01 11.00 0.00 0.01 4,460 57.50 quote 15.25 -1.59 10.00 15.20 15.50 693.00
quote 0.01 0.00 5.00 0.00 0.01 22,480 60.00 quote 18.95 0.00 0.00 17.70 18.00 613.00
quote 0.01 0.00 180.00 0.00 0.01 4,719 62.50 quote 22.00 0.00 0.00 20.20 20.45 330.00
quote 0.01 0.00 35.00 0.00 0.01 7,642 65.00 quote 24.50 0.00 0.00 22.70 22.95 176.00
quote 0.02 0.00 0.00 0.00 0.01 6,589 70.00 quote 29.25 -1.85 28.00 27.60 27.95 189.00
quote 0.01 0.00 0.00 0.00 0.03 3,121 75.00 quote 34.20 0.00 0.00 32.70 32.95 263.00
quote 0.01 0.00 0.00 0.00 0.01 2,929 80.00 quote 39.05 0.00 0.00 37.70 37.95 228.00
quote 0.01 0.00 0.00 0.00 0.01 3,352 85.00 quote 46.45 0.00 0.00 42.70 42.95 68.00

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 22.35 0.00 0.00 22.45 22.70 12.00 20.00 quote 0.20 0.00 0.00 0.01 0.06 17.00
35.00 quote 0.54 -0.03 17.00 0.53 0.56 11,625
36.00 quote 0.68 0.00 6.00 0.66 0.69 9,451
38.00 quote 1.07 0.01 16.00 1.05 1.07 8,551
39.00 quote 1.32 0.02 160.00 1.29 1.32 1,526
40.00 quote 1.63 0.02 62.00 1.59 1.63 6,601
quote 2.61 -0.15 88.00 2.61 2.66 4,017 42.00 quote 2.39 -0.01 99.00 2.37 2.45 897.00
42.50 Current price as of 11/25/2020 04:00:00 PM
quote 2.15 -0.06 287.00 2.11 2.18 7,561 43.00
quote 1.34 -0.08 213.00 1.32 1.36 5,749 45.00 quote 4.11 0.01 12.00 4.05 4.15 305.00
quote 1.02 -0.08 88.00 1.02 1.06 1,688 46.00
quote 0.60 -0.05 5,236 0.59 0.63 2,030 48.00
quote 0.46 -0.04 339.00 0.45 0.48 1,023 49.00
quote 0.34 -0.04 225.00 0.34 0.36 10,158 50.00

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 19.10 0.00 0.00 22.45 22.70 1.00 20.00 quote 0.04 0.01 5.00 0.01 0.07 20.00
quote 16.73 0.00 0.00 17.45 17.70 10.00 25.00 quote 0.09 -0.03 10.00 0.07 0.14 58.00
quote 12.00 0.45 2.00 12.55 12.65 2,732 30.00 quote 0.26 -0.06 8.00 0.25 0.28 4,340
quote 8.40 0.80 7.00 8.70 8.90 79.00 34.00 quote 0.61 -0.09 2.00 0.56 0.59 3,706
quote 7.90 0.35 2,340 7.85 7.95 1,657 35.00 quote 0.75 0.05 6.00 0.70 0.72 6,755
quote 6.95 0.65 14.00 7.00 7.10 3,810 36.00 quote 0.89 0.02 12.00 0.85 0.89 2,284
quote 6.35 1.15 8.00 6.15 6.25 2,891 37.00 quote 1.06 -0.30 24.00 1.04 1.08 4,199
quote 5.50 0.35 1.00 5.35 5.45 3,410 38.00 quote 1.34 -0.08 16.00 1.28 1.34 975.00
quote 3.75 0.00 238.00 4.60 4.75 2,190 39.00 quote 1.98 -0.17 862.00 1.57 1.62 1,142
quote 3.99 -0.16 14.00 3.95 4.05 9,727 40.00 quote 1.90 -0.42 31.00 1.91 1.98 3,001
quote 3.30 -0.15 46.00 3.30 3.45 15,675 41.00 quote 2.35 0.04 2.00 2.30 2.35 640.00
quote 2.82 -0.08 50.00 2.77 2.86 5,907 42.00 quote 2.78 0.03 60.00 2.73 2.83 425.00
42.50 Current price as of 11/25/2020 04:00:00 PM
quote 2.32 -0.06 45.00 2.28 2.37 5,117 43.00 quote 3.45 0.09 111.00 3.25 3.35 784.00
quote 1.86 -0.10 24.00 1.85 1.93 8,319 44.00 quote 4.80 0.00 1.00 3.85 3.95 72.00
quote 1.52 -0.07 184.00 1.48 1.55 4,546 45.00 quote 4.47 -1.07 2.00 4.50 4.60 613.00
quote 1.19 -0.09 33.00 1.16 1.31 1,291 46.00 quote 5.31 -0.19 1.00 5.15 5.30 414.00
quote 0.95 -0.05 83.00 0.92 0.96 984.00 47.00 quote 6.95 -0.25 10.00 5.90 6.05 94.00
quote 0.74 -0.02 49.00 0.70 0.75 1,130 48.00 quote 8.05 0.00 0.00 6.75 6.85 40.00
quote 0.43 -0.02 3.00 0.55 0.60 814.00 49.00 quote 8.70 0.00 0.00 7.55 7.75 50.00
quote 0.45 -0.02 12.00 0.41 0.45 1,471 50.00 quote 8.50 -1.15 12.00 8.45 8.55 412.00
quote 0.11 0.02 102.00 0.11 0.12 696.00 55.00 quote 15.45 0.00 0.00 13.05 13.40 30.00
quote 0.04 0.00 81.00 0.03 0.04 800.00 60.00 quote 19.35 0.00 0.00 18.00 18.30 25.00

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 17.20 0.00 0.00 22.45 22.70 11.00 20.00 quote 0.06 -0.27 4.00 0.04 0.14 405.00
quote 13.25 0.00 0.00 19.45 19.75 19.00 23.00 quote 0.25 0.00 0.00 0.13 0.17 1,500
quote 17.45 1.05 2.00 17.45 17.70 10.00 25.00 quote 0.23 0.02 4.00 0.20 0.23 7,791
quote 9.95 0.00 0.00 14.50 14.80 178.00 28.00 quote 0.42 0.02 21.00 0.34 0.37 4,950
quote 12.80 1.10 46.00 12.60 12.85 215.00 30.00 quote 0.50 -0.01 37.00 0.47 0.51 15,492
quote 9.83 -0.16 13.00 9.85 10.05 268.00 33.00 quote 0.81 -0.02 2.00 0.77 0.83 5,956
quote 8.28 1.08 99.00 8.10 8.25 2,394 35.00 quote 1.14 -0.01 12.00 1.11 1.17 17,656
quote 5.95 -0.05 5.00 5.80 5.95 2,964 38.00 quote 1.92 0.04 255.00 1.84 1.92 12,817
quote 4.65 0.05 6.00 4.50 4.60 2,642 40.00 quote 2.59 0.05 151.00 2.52 2.58 17,564
quote 3.35 -0.16 58.00 3.35 3.50 11,768 42.00 quote 3.50 0.10 73.00 3.35 3.50 5,677
42.50 Current price as of 11/25/2020 04:00:00 PM
quote 2.10 -0.04 563.00 2.06 2.17 9,833 45.00 quote 5.05 -0.83 10.00 5.05 5.20 8,008
quote 1.47 -0.03 63.00 1.43 1.51 8,109 47.00 quote 6.69 -0.88 2.00 6.35 6.60 910.00
quote 0.80 -0.02 153.00 0.79 0.86 29,826 50.00 quote 8.75 -1.25 1.00 8.80 8.95 2,306
quote 0.30 -0.02 48.00 0.30 0.32 16,823 55.00 quote 14.60 0.00 0.00 13.25 13.40 142.00
quote 0.13 0.00 136.00 0.12 0.13 3,430 60.00 quote 22.00 0.00 0.00 18.10 18.25 15.00
quote 0.06 0.00 128.00 0.05 0.06 1,114 65.00 quote 25.10 0.00 0.00 22.95 23.20 32.00
quote 0.03 0.00 2.00 0.03 0.05 2,916 70.00 quote 30.15 0.00 0.00 27.90 28.20 2.00

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 0.00 0.00 0.00 17.40 17.75 25.00 quote 0.27 0.00 10.00 0.21 0.29 8.00
quote 12.70 0.00 1.00 12.60 12.75 30.00 quote 0.56 -0.08 20.00 0.52 0.58 16.00
quote 9.03 0.25 4.00 9.00 9.15 1.00 34.00 quote 1.10 -0.01 1.00 1.02 1.12 33.00
quote 0.00 0.00 0.00 8.15 8.30 35.00 quote 1.31 0.00 18.00 1.26 1.32 67.00
quote 0.00 0.00 0.00 7.35 7.50 36.00 quote 1.54 -0.30 24.00 1.47 1.56 24.00
quote 0.00 0.00 0.00 6.55 6.75 37.00 quote 2.06 -0.18 38.00 1.72 1.82 17.00
quote 0.00 0.00 0.00 5.85 6.05 38.00 quote 2.09 -0.30 3.00 2.04 2.13 134.00
quote 0.00 0.00 0.00 5.15 5.35 39.00 quote 2.52 0.06 12.00 2.37 2.47 251.00
quote 4.71 0.00 5.00 4.50 4.70 40.00 quote 2.81 -0.19 175.00 2.76 2.86 40.00
quote 4.00 0.54 2.00 3.95 4.15 6.00 41.00 quote 3.30 -0.05 34.00 3.20 3.35 25.00
quote 3.38 -0.06 4.00 3.45 3.55 61.00 42.00 quote 3.75 0.00 202.00 3.65 3.80 425.00
42.50 Current price as of 11/25/2020 04:00:00 PM
quote 3.00 -0.09 2.00 2.92 3.05 48.00 43.00 quote 4.40 0.15 126.00 4.15 4.35
quote 2.54 -0.10 17.00 2.50 2.70 54.00 44.00 quote 0.00 0.00 0.00 4.75 4.90
quote 2.18 0.08 18.00 2.10 2.25 49.00 45.00 quote 5.37 -0.98 1.00 5.35 5.55 101.00
quote 1.82 0.06 1.00 1.77 1.93 45.00 46.00 quote 6.10 0.00 18.00 6.05 6.20
quote 1.52 -0.09 40.00 1.48 1.58 8.00 47.00 quote 0.00 0.00 0.00 6.75 6.90
quote 1.28 -0.07 16.00 1.26 1.39 60.00 48.00 quote 8.30 0.00 46.00 7.50 7.65 23.00
quote 1.11 0.01 36.00 1.04 1.10 5.00 49.00 quote 0.00 0.00 0.00 8.30 8.45
quote 0.86 -0.05 54.00 0.87 0.92 4.00 50.00 quote 9.20 0.00 9.00 9.10 9.30 6.00
quote 0.34 0.00 13.00 0.32 0.36 55.00 quote 0.00 0.00 0.00 13.40 13.90
quote 0.13 0.02 29.00 0.11 0.13 29.00 60.00 quote 0.00 0.00 0.00 18.25 18.65 15.00

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 23.65 2.50 1.00 24.80 25.15 10.00 17.50 quote 0.21 0.00 8.00 0.13 0.30 560.00
quote 21.25 0.00 0.00 22.30 22.75 127.00 20.00 quote 0.28 0.00 0.00 0.16 0.36 1,953
quote 20.08 0.90 1.00 19.85 20.20 52.00 22.50 quote 0.49 0.00 1.00 0.37 0.42 854.00
quote 17.45 -0.14 1.00 17.45 17.70 164.00 25.00 quote 0.60 -0.06 21.00 0.56 0.65 4,798
quote 14.05 -0.70 1.00 15.05 15.30 370.00 27.50 quote 0.89 -0.15 28.00 0.80 0.94 3,792
quote 12.90 0.40 11.00 12.75 12.95 6,018 30.00 quote 1.21 -0.04 72.00 1.17 1.25 13,323
quote 10.80 0.94 10.00 10.65 10.80 388.00 32.50 quote 1.70 -0.19 58.00 1.64 1.75 6,570
quote 8.71 -0.19 225.00 8.65 8.90 2,978 35.00 quote 2.38 -0.02 191.00 2.27 2.41 30,128
quote 7.00 -0.05 1,098 6.95 7.15 6,003 37.50 quote 3.25 0.05 190.00 3.10 3.30 18,469
quote 5.55 -0.10 111.00 5.45 5.70 8,117 40.00 quote 4.25 0.00 511.00 4.15 4.35 21,891
quote 4.22 -0.13 81.00 4.20 4.40 5,598 42.50 quote 5.60 -0.80 136.00 5.40 5.60 9,064
42.50 Current price as of 11/25/2020 04:00:00 PM
quote 3.27 0.00 129.00 3.15 3.30 9,017 45.00 quote 6.91 0.01 4.00 6.85 7.10 6,868
quote 2.39 -0.03 424.00 2.32 2.49 6,129 47.50 quote 9.05 -1.00 5.00 8.55 8.80 3,095
quote 1.80 0.04 107.00 1.72 1.79 14,249 50.00 quote 11.50 0.09 1.00 10.25 10.90 1,569
quote 1.25 0.03 7.00 1.19 1.31 3,736 52.50 quote 12.47 -1.28 2.00 12.35 12.65 143.00
quote 0.88 0.05 136.00 0.85 0.92 2,989 55.00 quote 14.61 -0.39 2.00 14.35 15.10 196.00
quote 0.62 -0.02 149.00 0.59 0.66 3,413 57.50 quote 22.42 0.00 0.00 16.75 17.25 205.00
quote 0.46 0.01 1,737 0.45 0.46 10,797 60.00 quote 19.10 -0.55 3.00 19.05 19.35 56.00
quote 0.25 0.00 18.00 0.24 0.25 12,438 65.00 quote 27.55 0.00 0.00 23.60 24.55 90.00
quote 0.15 0.00 358.00 0.12 0.24 2,358 70.00 quote 29.70 0.00 0.00 28.60 29.20 360.00
quote 0.09 0.00 52.00 0.09 0.10 7,928 75.00 quote 33.80 0.10 11.00 33.35 34.30 806.00

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 22.55 1.21 5.00 22.45 22.85 49.00 20.00 quote 0.85 0.00 0.00 0.74 0.91 49.00
quote 19.22 0.00 0.00 19.15 20.00 9.00 23.00 quote 1.20 0.00 0.00 1.05 1.50 46.00
quote 17.34 1.02 1.00 17.20 18.20 240.00 25.00 quote 1.90 0.15 490.00 1.50 1.60 600.00
quote 14.90 -0.15 1.00 14.45 15.55 282.00 28.00 quote 2.40 -0.07 1.00 1.84 2.57 449.00
quote 13.40 0.05 5.00 13.10 13.65 759.00 30.00 quote 2.70 -0.30 1.00 2.70 2.75 200.00
quote 11.07 0.00 0.00 10.50 11.85 361.00 33.00 quote 3.90 -0.20 3.00 3.20 4.10 4,147
quote 9.65 -0.45 1,005 9.35 9.80 1,587 35.00 quote 4.30 -0.01 1.00 3.85 4.65 3,061
quote 8.85 1.05 2.00 8.05 8.85 2,253 37.00 quote 5.73 -0.27 4.00 4.60 5.35 2,583
quote 7.15 0.20 36.00 6.80 7.30 3,012 40.00 quote 6.80 -0.51 1.00 5.95 7.25 4,054
quote 6.10 -0.24 10.00 5.90 6.15 512.00 42.00 quote 7.75 0.10 1.00 7.25 7.85 773.00
42.50 Current price as of 11/25/2020 04:00:00 PM
quote 4.75 -0.25 2.00 4.70 5.05 698.00 45.00 quote 10.52 -2.38 1.00 8.90 9.85 802.00
quote 4.15 0.00 3.00 3.90 4.40 189.00 47.00 quote 10.55 -0.25 2.00 10.25 11.60 20.00
quote 3.20 -0.20 42.00 2.61 3.50 587.00 50.00 quote 13.02 -1.09 1.00 12.20 13.85 39.00
quote 2.20 0.16 54.00 1.90 2.36 300.00 55.00 quote 19.70 0.00 0.00 16.25 17.60 12.00
quote 1.50 -0.01 1,060 1.41 1.50 572.00 60.00 quote 22.20 0.00 3.00 20.30 22.00 7.00
Link to MarketWatch's Slice.