Bulletin
Investor Alert

Chevron Corp.

NYS: CVX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 10, 2020, 7:23 p.m.

CVX
/zigman2/quotes/205871374/composite

$

85.25

Change

+0.02 +0.02%

Volume

Volume 238,725

Quotes are delayed by 20 min

/zigman2/quotes/205871374/composite

Today's close

$ 82.74

$ 85.23

Change

+2.49 +3.01%

Day low

Day high

$82.50

$85.42

Open

52 week low

52 week high

$51.60

$127.00

Open

OPTION CHAIN FOR CHEVRON CORP.

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 10, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 41.50 0.00 0.00 38.70 40.85 45.00 quote 0.00 0.00 0.00 0.00 0.01
quote 43.05 0.00 0.00 34.00 35.65 50.00 quote 0.02 0.00 0.00 0.00 2.13 2.00
quote 0.00 0.00 0.00 28.75 30.60 55.00 quote 0.00 0.00 0.00 0.00 2.13
quote 24.00 1.00 1.00 25.10 25.75 10.00 60.00 quote 0.02 0.00 0.00 0.00 0.08 7.00
quote 23.30 0.00 0.00 18.45 20.90 9.00 65.00 quote 0.02 0.00 0.00 0.00 2.13 81.00
quote 16.40 0.00 0.00 13.90 15.75 70.00 quote 0.02 0.00 0.00 0.00 0.01 36.00
quote 11.41 0.00 0.00 9.60 10.80 8.00 75.00 quote 0.03 0.01 156.00 0.00 0.01 353.00
quote 4.65 -1.50 5.00 5.10 5.80 19.00 80.00 quote 0.02 -0.11 198.00 0.00 0.04 1,803
quote 0.00 0.00 0.00 4.10 4.80 81.00 quote 0.03 -0.25 9.00 0.00 0.18 260.00
quote 2.18 0.73 29.00 2.77 3.50 37.00 82.00 quote 0.01 -0.50 69.00 0.00 0.08 207.00
quote 2.01 1.24 206.00 1.73 2.52 255.00 83.00 quote 0.05 -0.91 425.00 0.00 0.01 304.00
quote 1.77 1.17 81.00 1.50 1.98 63.00 83.50 quote 0.04 -1.19 24.00 0.00 0.01 103.00
quote 1.16 0.75 127.00 1.02 1.47 133.00 84.00 quote 0.02 -1.62 696.00 0.00 0.04 342.00
quote 0.45 0.26 467.00 0.00 0.45 150.00 85.00 quote 0.09 -2.00 448.00 0.01 0.76 847.00
85.23 Current price as of 7/10/2020 04:02:08 PM
quote 0.05 -0.03 147.00 0.00 0.01 275.00 86.00 quote 0.75 -2.25 80.00 0.36 1.01 495.00
quote 0.09 0.06 47.00 0.00 0.01 271.00 87.00 quote 1.80 -2.20 46.00 1.48 1.99 608.00
quote 0.01 -0.03 48.00 0.00 0.01 213.00 88.00 quote 2.83 -1.97 44.00 2.52 2.98 531.00
quote 0.01 -0.03 113.00 0.00 0.01 484.00 88.50 quote 3.57 -1.96 118.00 2.97 3.35 169.00
quote 0.02 -0.01 130.00 0.00 0.02 442.00 89.00 quote 4.10 -0.29 5.00 3.40 3.90 116.00
quote 0.03 -0.03 6.00 0.00 0.20 155.00 89.50 quote 5.00 2.69 5.00 4.05 4.45 107.00
quote 0.01 -0.03 70.00 0.00 0.01 598.00 90.00 quote 5.09 -1.70 100.00 4.50 4.90 284.00
quote 0.01 -0.02 5.00 0.00 0.01 208.00 90.50 quote 7.44 3.14 1.00 4.60 6.25 38.00
quote 0.01 0.00 24.00 0.00 0.01 458.00 91.00 quote 6.55 -0.67 31.00 5.45 6.10 127.00
quote 0.03 0.02 2.00 0.00 0.07 206.00 91.50 quote 4.80 0.00 0.00 5.75 7.35 26.00
quote 0.01 -0.01 30.00 0.00 0.01 577.00 92.00 quote 7.11 -1.09 90.00 6.50 7.00 120.00
quote 0.07 0.00 11.00 0.00 0.32 355.00 92.50 quote 8.17 -1.53 3.00 6.80 7.75 74.00
quote 0.03 0.00 66.00 0.00 0.10 293.00 93.00 quote 9.35 3.53 1.00 7.10 7.90 62.00
quote 0.02 0.01 3.00 0.00 0.06 129.00 93.50 quote 6.23 0.00 0.00 7.80 8.75 17.00
quote 0.01 -0.01 7.00 0.00 0.01 293.00 94.00 quote 10.07 -0.30 30.00 8.45 9.25 104.00
quote 0.01 -0.03 3.00 0.00 0.01 88.00 94.50 quote 7.70 0.00 0.00 8.85 9.85 5.00
quote 0.04 0.00 2.00 0.00 0.06 796.00 95.00 quote 10.35 -1.77 21.00 9.40 10.15 52.00
quote 0.05 -0.09 1.00 0.00 0.22 32.00 95.50 quote 12.40 6.15 1.00 9.80 10.70 9.00
quote 0.03 0.00 0.00 0.00 0.06 109.00 96.00 quote 11.50 -1.50 6.00 10.40 12.25 32.00
quote 0.15 0.00 0.00 0.00 0.50 71.00 96.50 quote 13.10 0.05 5.00 10.60 12.25 9.00
quote 0.04 -0.02 5.00 0.00 0.03 156.00 97.00 quote 12.02 1.31 4.00 11.50 12.15 183.00
quote 0.04 0.00 1.00 0.00 0.01 95.00 97.50 quote 8.74 0.00 0.00 11.80 13.25 8.00
quote 0.04 0.00 0.00 0.00 2.13 46.00 98.00 quote 12.08 0.00 1.00 12.05 14.25 23.00
quote 0.01 -0.02 5.00 0.00 0.01 153.00 98.50 quote 7.24 0.00 0.00 12.95 14.35 28.00
quote 0.07 -0.03 1.00 0.00 0.19 67.00 99.00 quote 10.94 0.00 0.00 12.55 15.60 14.00
quote 0.07 0.04 5.00 0.00 0.06 459.00 100.00 quote 12.20 0.00 0.00 14.35 16.40 14.00
quote 0.02 0.00 0.00 0.00 0.01 77.00 101.00 quote 5.80 0.00 0.00 15.45 17.15 11.00
quote 0.03 0.00 5.00 0.00 0.01 181.00 102.00 quote 4.45 0.00 0.00 16.15 17.95 5.00
quote 0.04 0.00 0.00 0.00 0.01 92.00 103.00 quote 7.02 0.00 0.00 16.85 19.65 2.00
quote 0.02 0.00 0.00 0.00 0.02 94.00 104.00 quote 17.40 0.00 0.00 18.30 19.85 1.00
quote 0.11 -0.71 1.00 0.00 0.09 205.00 105.00 quote 14.03 0.00 0.00 19.20 21.15 6.00
quote 0.03 0.00 0.00 0.00 0.01 1,009 106.00 quote 0.00 0.00 0.00 20.20 22.55
quote 0.09 0.00 0.00 0.00 0.01 17.00 107.00 quote 0.00 0.00 0.00 21.25 23.55
quote 0.05 0.00 0.00 0.00 0.27 169.00 108.00 quote 19.65 0.00 0.00 22.35 24.15
quote 0.06 0.00 0.00 0.00 0.66 11.00 109.00 quote 20.85 0.00 0.00 23.30 25.35
quote 0.01 0.00 0.00 0.00 0.05 153.00 110.00 quote 21.45 0.00 0.00 24.45 26.20
quote 0.00 0.00 0.00 0.00 0.51 111.00 quote 22.90 0.00 0.00 25.30 27.05
quote 0.05 0.00 0.00 0.00 0.50 5.00 112.00 quote 20.65 0.00 0.00 26.10 28.55
quote 0.01 0.00 0.00 0.00 0.20 151.00 115.00 quote 26.70 0.00 0.00 29.40 31.40
quote 0.01 0.00 20.00 0.00 0.01 243.00 120.00 quote 27.95 0.00 0.00 34.05 36.35
quote 0.01 0.00 20.00 0.00 0.01 130.00 125.00 quote 32.80 0.00 0.00 39.15 41.35 7.00
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 39.75 40.75 45.00 quote 0.03 0.00 0.00 0.00 0.06 31.00
quote 44.25 0.00 0.00 37.50 38.25 6.00 47.50 quote 0.03 0.00 0.00 0.00 0.06 1.00
quote 41.75 0.00 0.00 35.00 35.75 10.00 50.00 quote 0.02 0.00 0.00 0.00 0.04 104.00
quote 39.00 0.00 0.00 29.95 30.80 4.00 55.00 quote 0.02 0.00 0.00 0.00 0.06 78.00
quote 0.00 0.00 0.00 25.05 25.85 60.00 quote 0.01 -0.01 15.00 0.00 0.02 2,346
quote 28.75 0.00 0.00 19.95 20.80 5.00 65.00 quote 0.02 -0.01 1.00 0.00 0.02 574.00
quote 33.60 0.00 0.00 14.85 16.00 32.00 70.00 quote 0.06 -0.04 11.00 0.01 0.15 937.00
quote 9.65 0.75 1.00 10.00 10.90 25.00 75.00 quote 0.12 -0.15 308.00 0.04 0.12 1,048
quote 7.40 1.00 1.00 7.75 8.20 15.00 77.50 quote 0.20 -0.40 153.00 0.20 0.23 328.00
quote 4.80 0.85 35.00 5.55 5.90 110.00 80.00 quote 0.46 -0.71 523.00 0.40 0.47 1,878
quote 4.24 0.88 22.00 4.60 5.05 27.00 81.00 quote 0.73 -0.66 26.00 0.55 0.64 157.00
quote 3.19 0.04 20.00 3.95 4.25 43.00 82.00 quote 0.80 -0.83 101.00 0.72 0.85 157.00
quote 3.14 -2.06 26.00 3.55 3.85 216.00 82.50 quote 1.00 -1.10 43.00 0.87 1.01 2,061
quote 3.10 0.85 10.00 3.15 3.50 206.00 83.00 quote 1.10 -1.24 39.00 0.95 1.14 312.00
quote 3.05 1.14 26.00 2.87 3.05 174.00 83.50 quote 1.20 -1.32 74.00 1.14 1.37 232.00
quote 2.75 0.98 198.00 2.55 2.75 99.00 84.00 quote 1.35 -1.36 94.00 1.33 1.47 597.00
quote 2.11 0.84 177.00 1.88 2.08 681.00 85.00 quote 1.74 -1.58 195.00 1.75 1.91 1,692
85.23 Current price as of 7/10/2020 04:02:08 PM
quote 1.60 0.66 117.00 1.47 1.70 549.00 86.00 quote 2.59 -1.01 48.00 2.24 2.39 2,193
quote 1.30 0.47 259.00 1.16 1.42 77.00 86.50 quote 4.01 1.68 2.00 2.46 2.67 57.00
quote 1.11 0.46 455.00 1.05 1.17 636.00 87.00 quote 3.24 -1.56 64.00 2.69 3.00 4,030
quote 0.92 0.37 166.00 0.88 1.00 505.00 87.50 quote 3.70 -1.55 36.00 3.00 3.30 2,873
quote 0.79 0.30 435.00 0.64 0.86 353.00 88.00 quote 4.15 -1.40 17.00 3.35 3.75 611.00
quote 0.60 0.17 126.00 0.60 0.70 1,136 88.50 quote 4.21 -1.62 103.00 3.70 4.10 173.00
quote 0.54 0.22 230.00 0.50 0.68 699.00 89.00 quote 4.95 -1.14 18.00 4.15 4.55 217.00
quote 0.41 0.06 51.00 0.39 0.45 533.00 89.50 quote 5.31 2.19 5.00 4.50 4.80 262.00
quote 0.39 0.13 397.00 0.35 0.40 1,473 90.00 quote 4.99 -2.55 132.00 4.95 5.65 2,108
quote 0.23 0.02 13.00 0.23 0.34 108.00 90.50 quote 6.63 1.84 5.00 5.30 5.70 321.00
quote 0.20 0.05 99.00 0.19 0.27 250.00 91.00 quote 5.95 -2.42 22.00 5.75 6.10 153.00
quote 0.15 0.02 83.00 0.14 0.22 756.00 91.50 quote 8.38 3.13 15.00 5.85 6.95 72.00
quote 0.13 0.02 77.00 0.11 0.15 699.00 92.00 quote 7.55 4.20 81.00 6.65 7.05 448.00
quote 0.12 0.03 63.00 0.08 0.16 932.00 92.50 quote 9.80 3.20 30.00 7.00 7.95 2,697
quote 0.05 -0.05 55.00 0.05 0.20 309.00 93.00 quote 6.05 0.00 0.00 7.55 8.35 205.00
quote 0.11 0.00 2.00 0.02 0.15 102.00 93.50 quote 4.59 0.00 0.00 8.00 8.85 37.00
quote 0.07 -0.10 21.00 0.01 0.13 674.00 94.00 quote 9.97 -0.38 30.00 8.55 9.05 173.00
quote 0.05 0.00 1.00 0.00 0.12 83.00 94.50 quote 6.85 0.00 0.00 8.85 9.90 55.00
quote 0.04 0.01 103.00 0.04 0.05 3,670 95.00 quote 10.20 -1.30 61.00 9.55 10.30 2,395
quote 0.06 -0.26 7.00 0.00 0.11 38.00 95.50 quote 6.00 0.00 0.00 9.80 10.85 11.00
quote 0.03 -0.06 13.00 0.00 0.09 83.00 96.00 quote 8.15 0.00 0.00 10.30 11.30 12.00
quote 0.07 0.00 1.00 0.00 0.18 20.00 96.50 quote 13.05 0.00 3.00 10.95 11.85 13.00
quote 0.04 -0.04 2.00 0.01 0.07 170.00 97.00 quote 7.20 0.00 0.00 11.50 12.30 23.00
quote 0.02 -0.01 7.00 0.00 0.15 1,592 97.50 quote 12.42 -1.93 2.00 11.95 12.75 387.00
quote 0.03 -0.01 1.00 0.00 0.13 78.00 98.00 quote 12.10 0.00 1.00 12.50 13.35 10.00
quote 0.17 0.00 0.00 0.00 0.11 89.00 98.50 quote 10.55 0.00 0.00 12.70 13.80 17.00
quote 0.02 -0.04 1.00 0.00 0.08 205.00 99.00 quote 11.95 0.00 0.00 13.50 14.30 24.00
quote 0.02 0.00 71.00 0.02 0.03 3,969 100.00 quote 13.94 0.00 1.00 14.40 15.30 239.00
quote 0.04 -0.15 4.00 0.00 0.07 162.00 101.00 quote 14.80 0.00 0.00 15.25 16.30 37.00
quote 0.07 0.00 0.00 0.00 0.07 194.00 102.00 quote 14.10 0.00 0.00 16.35 17.30 7.00
quote 0.04 0.00 0.00 0.00 0.07 43.00 103.00 quote 14.95 0.00 0.00 17.35 18.30 21.00
quote 0.04 0.00 0.00 0.00 0.07 168.00 104.00 quote 15.70 0.00 0.00 18.50 19.30 19.00
quote 0.01 0.00 7.00 0.01 0.02 3,617 105.00 quote 20.37 -1.38 3.00 19.45 20.30 195.00
quote 0.01 0.00 3.00 0.00 0.01 1,398 110.00 quote 22.05 0.00 0.00 24.25 25.30 62.00
quote 0.01 0.00 3.00 0.00 0.01 502.00 115.00 quote 28.24 0.00 0.00 29.30 30.30 36.00
quote 0.01 0.00 0.00 0.00 0.03 280.00 120.00 quote 26.80 0.00 0.00 34.30 35.30 29.00
quote 0.01 0.00 0.00 0.00 0.01 631.00 125.00 quote 31.95 0.00 0.00 39.25 40.30
quote 0.01 0.00 0.00 0.00 0.01 246.00 130.00 quote 37.05 0.00 0.00 44.35 45.30 11.00
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 44.30 0.00 0.00 39.90 40.60 40.00 45.00 quote 0.10 0.00 0.00 0.00 0.06 5.00
quote 38.30 0.00 0.00 34.90 35.75 35.00 50.00 quote 0.00 0.00 0.00 0.00 0.07
quote 33.25 0.00 0.00 29.85 30.65 49.00 55.00 quote 0.07 0.00 251.00 0.00 0.09
quote 28.25 0.00 0.00 25.05 25.85 120.00 60.00 quote 0.00 0.00 0.00 0.00 0.15
quote 23.05 0.00 0.00 20.10 20.75 26.00 65.00 quote 0.10 0.00 0.00 0.00 0.15 71.00
quote 19.20 0.00 0.00 15.15 15.90 82.00 70.00 quote 0.15 -0.10 19.00 0.05 0.24 36.00
quote 12.05 0.00 0.00 10.35 11.45 26.00 75.00 quote 0.35 -0.35 109.00 0.32 0.38 60.00
quote 79.00 quote
quote 10.60 0.00 0.00 6.10 6.45 4.00 80.00 quote 0.97 -0.78 60.00 0.90 1.08 223.00
quote 4.25 0.00 2.00 5.35 5.65 2.00 81.00 quote 1.39 -0.60 8.00 1.14 1.28 11.00
quote 0.00 0.00 0.00 4.65 4.95 82.00 quote 1.65 -0.84 21.00 1.39 1.56 32.00
quote 3.62 0.69 15.00 3.95 4.15 29.00 83.00 quote 1.95 -1.00 11.00 1.66 1.86 18.00
quote 3.35 0.70 31.00 3.60 3.90 47.00 83.50 quote 2.30 -0.45 20.00 1.89 2.07 11.00
quote 3.42 0.83 21.00 3.35 3.55 28.00 84.00 quote 2.15 -1.15 69.00 2.10 2.26 54.00
quote 2.70 0.41 58.00 2.75 2.93 77.00 85.00 quote 2.78 -0.69 35.00 2.51 2.67 110.00
85.23 Current price as of 7/10/2020 04:02:08 PM
quote 2.35 0.70 51.00 2.26 2.43 24.00 86.00 quote 3.10 -1.20 4.00 2.89 3.20 52.00
quote 1.96 0.49 72.00 2.00 2.36 31.00 86.50 quote 3.78 -0.97 1.00 3.30 3.45 26.00
quote 1.78 0.47 52.00 1.80 2.02 37.00 87.00 quote 4.00 -1.13 6.00 3.50 3.75 65.00
quote 1.56 0.44 19.00 1.59 1.82 86.00 87.50 quote 4.43 -1.42 2.00 3.85 4.05 106.00
quote 1.40 0.37 58.00 1.43 1.57 47.00 88.00 quote 4.20 -1.35 11.00 4.05 4.35 45.00
quote 1.12 0.13 22.00 1.25 1.47 37.00 88.50 quote 3.50 0.00 0.00 4.35 4.65 15.00
quote 0.97 0.13 66.00 1.04 1.39 56.00 89.00 quote 5.90 1.38 2.00 4.75 5.00 128.00
quote 0.95 0.31 158.00 0.82 1.02 117.00 90.00 quote 6.03 -1.62 27.00 5.45 5.75 176.00
quote 0.70 0.22 100.00 0.57 0.89 51.00 91.00 quote 6.45 0.00 1.00 6.25 6.55 31.00
quote 0.54 -0.40 2.00 0.51 0.66 15.00 91.50 quote 4.10 0.00 0.00 6.65 6.95 42.00
quote 0.49 0.08 12.00 0.46 0.66 38.00 92.00 quote 4.74 0.00 0.00 7.05 7.35 24.00
quote 0.38 0.08 5.00 0.35 0.49 117.00 92.50 quote 5.98 0.00 0.00 7.45 7.80 27.00
quote 0.35 0.10 5.00 0.31 0.45 83.00 93.00 quote 9.63 4.68 1.00 7.70 8.25 71.00
quote 0.26 -0.14 31.00 0.25 0.36 49.00 93.50 quote 3.11 0.00 0.00 8.35 8.70 1.00
quote 0.25 -0.02 5.00 0.19 0.37 337.00 94.00 quote 5.60 0.00 0.00 8.50 9.30 8.00
quote 0.18 -0.02 8.00 0.16 0.28 27.00 94.50 quote 7.90 0.00 0.00 9.20 10.00 5.00
quote 0.13 -0.02 15.00 0.13 0.31 210.00 95.00 quote 7.48 0.00 0.00 9.65 10.50 31.00
quote 4.00 0.00 0.00 0.10 0.30 1.00 95.50 quote 11.05 2.61 1.00 10.15 10.85 2.00
quote 0.09 -0.09 11.00 0.09 0.20 24.00 96.00 quote 12.70 0.08 5.00 10.65 11.25 5.00
quote 0.25 0.00 0.00 0.03 0.20 168.00 96.50 quote 0.00 0.00 0.00 11.10 11.90
quote 0.07 -0.21 23.00 0.07 0.17 24.00 97.00 quote 3.50 0.00 0.00 11.45 12.55 14.00
quote 0.08 -0.01 2.00 0.02 0.16 26.00 97.50 quote 9.34 0.00 0.00 11.90 13.00 10.00
quote 0.35 0.00 0.00 0.00 0.14 15.00 98.00 quote 10.89 0.00 0.00 12.45 13.50 1.00
quote 0.11 0.00 1.00 0.00 0.20 4.00 98.50 quote 3.75 0.00 0.00 13.05 14.00 1.00
quote 0.05 -0.26 1.00 0.01 0.16 13.00 99.00 quote 11.15 0.00 0.00 13.55 14.30 11.00
quote 0.05 -0.03 5.00 0.00 0.11 15.00 99.50 quote 12.55 0.00 0.00 13.80 14.95 1.00
quote 0.02 -0.09 5.00 0.01 0.12 73.00 100.00 quote 11.80 0.00 0.00 14.40 15.40 11.00
quote 0.13 0.00 0.00 0.00 0.12 18.00 101.00 quote 4.95 0.00 0.00 15.45 16.15 10.00
quote 0.04 -0.04 1.00 0.00 0.08 189.00 102.00 quote 5.40 0.00 0.00 16.35 17.30 9.00
quote 0.24 0.00 0.00 0.00 0.09 33.00 103.00 quote 0.00 0.00 0.00 17.40 18.30
quote 0.12 0.00 0.00 0.00 0.12 22.00 104.00 quote 17.17 0.00 0.00 18.40 19.25 1.00
quote 0.05 0.00 2.00 0.00 0.10 57.00 105.00 quote 13.98 0.00 0.00 19.25 20.30 3.00
quote 0.05 0.00 0.00 0.00 0.08 12.00 106.00 quote 17.55 0.00 0.00 20.40 21.25 9.00
quote 2.05 0.00 0.00 0.00 0.07 10.00 107.00 quote 8.31 0.00 0.00 21.40 22.25 2.00
quote 0.56 0.00 0.00 0.00 0.07 26.00 108.00 quote 0.00 0.00 0.00 22.45 23.15
quote 0.00 0.00 0.00 0.00 0.07 109.00 quote 0.00 0.00 0.00 23.50 24.20 2.00
quote 0.01 0.00 0.00 0.00 0.07 38.00 110.00 quote 18.19 0.00 0.00 24.55 25.10 3.00
quote 0.14 0.00 0.00 0.00 0.07 11.00 111.00 quote 0.00 0.00 0.00 25.25 26.10
quote 0.03 0.00 2.00 0.00 0.08 3.00 112.00 quote 20.90 0.00 0.00 26.25 27.15 16.00
quote 0.40 0.00 0.00 0.01 0.03 44.00 115.00 quote 17.10 0.00 0.00 29.25 30.15 3.00
quote 0.00 0.00 0.00 0.00 0.08 120.00 quote 0.00 0.00 0.00 34.50 35.05
quote 0.00 0.00 0.00 0.00 0.06 125.00 quote 0.00 0.00 0.00 39.45 40.00
quote 0.00 0.00 0.00 0.00 0.06 130.00 quote 0.00 0.00 0.00 44.25 45.05
CALLS PUTS
Expires July 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 44.70 0.00 0.00 39.90 40.60 1.00 45.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 34.70 35.65 50.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 30.00 30.65 55.00 quote 0.08 0.00 1.00 0.00 0.14
quote 31.34 0.00 0.00 24.95 25.80 2.00 60.00 quote 0.00 0.00 0.00 0.00 0.23
quote 27.10 0.00 0.00 20.10 20.75 8.00 65.00 quote 0.00 0.00 0.00 0.08 0.39
quote 0.00 0.00 0.00 15.25 16.05 70.00 quote 0.52 0.23 48.00 0.22 0.44 203.00
quote 0.00 0.00 0.00 10.50 11.15 75.00 quote 0.87 -0.23 47.00 0.57 0.80 93.00
quote 79.00 quote
quote 6.40 0.00 5.00 6.50 7.05 80.00 quote 1.60 -0.80 16.00 1.46 1.68 659.00
quote 5.50 0.30 2.00 5.95 6.25 6.00 81.00 quote 2.73 1.06 22.00 1.57 2.01 17.00
quote 4.60 0.00 1.00 5.25 5.65 1.00 82.00 quote 2.46 -0.64 131.00 2.02 2.31 22.00
quote 4.50 0.85 41.00 4.55 4.95 68.00 83.00 quote 2.84 -0.73 25.00 2.37 2.66 121.00
quote 3.90 0.55 11.00 3.85 4.70 49.00 83.50 quote 3.10 -0.60 9.00 2.41 2.89 52.00
quote 3.60 0.25 48.00 4.00 4.30 19.00 84.00 quote 3.07 -0.63 15.00 2.78 3.05 41.00
quote 3.45 0.79 27.00 3.35 3.75 73.00 85.00 quote 3.67 -0.53 12.00 3.15 3.50 52.00
85.23 Current price as of 7/10/2020 04:02:08 PM
quote 2.98 0.78 22.00 2.96 3.25 30.00 86.00 quote 4.05 -0.85 2.00 3.70 3.95 57.00
quote 2.69 0.61 4.00 2.65 3.05 30.00 86.50 quote 4.15 0.00 9.00 3.90 4.30 44.00
quote 2.44 0.56 30.00 2.42 2.79 24.00 87.00 quote 5.10 -0.77 3.00 4.15 4.50 93.00
quote 2.28 0.47 8.00 2.26 2.61 66.00 87.50 quote 4.45 0.00 0.00 4.45 4.80 72.00
quote 1.86 0.31 8.00 1.86 2.41 49.00 88.00 quote 6.27 1.97 5.00 4.70 5.15 34.00
quote 1.90 0.40 10.00 1.89 2.24 69.00 88.50 quote 5.90 -0.79 1.00 5.05 5.40 45.00
quote 1.70 -0.15 15.00 1.70 2.11 38.00 89.00 quote 4.05 0.00 0.00 5.40 5.80 56.00
quote 1.50 0.39 29.00 1.36 1.75 135.00 90.00 quote 6.21 0.00 2.00 5.95 6.55 32.00
quote 1.31 0.51 15.00 1.10 1.43 76.00 91.00 quote 8.60 2.66 9.00 6.75 7.15 113.00
quote 0.92 0.27 39.00 0.92 1.13 100.00 92.00 quote 6.21 0.00 0.00 7.55 7.90 11.00
quote 0.78 0.20 16.00 0.69 0.90 95.00 93.00 quote 6.50 0.00 0.00 8.25 8.70 35.00
quote 0.50 0.04 12.00 0.54 0.76 40.00 94.00 quote 11.07 3.37 2.00 9.05 9.50 39.00
quote 0.42 -1.10 10.00 0.43 0.65 21.00 94.50 quote 6.10 0.00 0.00 9.50 10.05 14.00
quote 0.43 0.10 18.00 0.41 0.62 155.00 95.00 quote 8.40 0.00 0.00 9.85 10.35 34.00
quote 0.31 -1.72 1.00 0.35 0.55 38.00 95.50 quote 12.40 6.00 4.00 10.45 11.00 11.00
quote 0.40 -0.46 9.00 0.30 0.43 41.00 96.00 quote 8.40 0.00 0.00 10.70 11.25 20.00
quote 1.14 0.00 0.00 0.26 0.55 35.00 96.50 quote 0.00 0.00 0.00 11.20 11.80
quote 0.27 -1.23 47.00 0.21 0.33 15.00 97.00 quote 10.10 0.00 0.00 11.70 12.45 17.00
quote 0.23 0.00 3.00 0.18 0.29 481.00 97.50 quote 10.20 0.00 0.00 12.10 12.75 7.00
quote 0.25 0.00 5.00 0.17 0.37 17.00 98.00 quote 10.10 0.00 0.00 12.55 13.15 10.00
quote 0.41 0.00 0.00 0.13 0.33 6.00 98.50 quote 0.00 0.00 0.00 13.20 13.65
quote 0.22 -2.48 5.00 0.11 0.23 8.00 99.00 quote 0.00 0.00 0.00 13.50 14.40
quote 1.07 0.00 0.00 0.09 0.20 2.00 99.50 quote 0.00 0.00 0.00 14.20 14.65
quote 0.13 -0.14 13.00 0.08 0.20 136.00 100.00 quote 12.46 0.00 0.00 14.50 15.20 5.00
quote 0.90 0.00 0.00 0.02 0.19 8.00 101.00 quote 0.00 0.00 0.00 15.50 16.25
quote 0.36 0.00 0.00 0.01 0.09 10.00 102.00 quote 0.00 0.00 0.00 16.40 17.00
quote 0.07 -0.03 1.00 0.01 0.14 48.00 103.00 quote 15.15 0.00 0.00 17.55 18.10 14.00
quote 0.00 0.00 0.00 0.00 0.13 104.00 quote 17.15 0.00 0.00 18.55 19.25 4.00
quote 0.15 0.00 0.00 0.02 0.12 22.00 105.00 quote 17.25 0.00 0.00 19.45 20.15 2.00
quote 0.11 0.00 0.00 0.00 0.09 2.00 106.00 quote 0.00 0.00 0.00 20.25 21.40
quote 0.14 0.00 0.00 0.00 0.11 17.00 107.00 quote 0.00 0.00 0.00 21.50 22.25
quote 0.04 -0.28 1.00 0.00 0.10 2.00 108.00 quote 0.00 0.00 0.00 22.25 23.15
quote 0.30 0.00 0.00 0.00 0.09 2.00 109.00 quote 19.00 0.00 0.00 23.55 24.05 10.00
quote 0.03 -0.37 2.00 0.00 0.08 6.00 110.00 quote 0.00 0.00 0.00 24.50 25.05
quote 0.00 0.00 0.00 0.00 0.10 111.00 quote 0.00 0.00 0.00 25.50 26.05
quote 0.00 0.00 0.00 0.00 0.09 112.00 quote 0.00 0.00 0.00 26.45 27.10
quote 0.15 0.00 0.00 0.00 0.07 2.00 115.00 quote 0.00 0.00 0.00 29.45 30.10
quote 0.20 0.00 0.00 0.00 0.07 4.00 120.00 quote 0.00 0.00 0.00 34.50 35.05
quote 0.10 0.00 0.00 0.00 0.06 10.00 125.00 quote 0.00 0.00 0.00 39.50 40.05
quote 0.00 0.00 0.00 0.00 0.06 130.00 quote 0.00 0.00 0.00 44.35 45.00

August, 2020 Options

Show

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show
Link to MarketWatch's Slice.