Bulletin
Investor Alert

Dow Inc.

NYS: DOW

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 6, 2020, 7:57 p.m.

DOW
/zigman2/quotes/203121064/composite

$

42.05

Change

0.00 0.00%

Volume

Volume 320,555

Quotes are delayed by 20 min

/zigman2/quotes/203121064/composite

Today's close

$ 41.99

$ 42.05

Change

+0.06 +0.14%

Day low

Day high

$41.06

$42.32

Open

52 week low

52 week high

$21.95

$56.25

Open

OPTION CHAIN FOR DOW INC.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 14, 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 14.50 19.00 25.00 quote 0.00 0.00 0.00 0.00 0.27
quote 0.00 0.00 0.00 9.75 14.30 30.00 quote 0.15 0.00 0.00 0.00 0.27 4.00
quote 0.00 0.00 0.00 8.45 11.90 32.00 quote 0.29 0.00 0.00 0.00 0.31 2.00
quote 0.00 0.00 0.00 6.75 9.80 33.00 quote 0.10 0.00 0.00 0.00 0.33 63.00
quote 0.00 0.00 0.00 7.25 8.75 34.00 quote 0.00 0.00 0.00 0.00 0.36
quote 5.90 0.20 1.00 6.75 7.45 1.00 35.00 quote 0.10 0.00 10.00 0.00 0.24 74.00
quote 0.00 0.00 0.00 6.30 7.35 35.50 quote 0.15 0.00 0.00 0.00 0.41 2.00
quote 5.86 0.00 0.00 5.75 6.45 1.00 36.00 quote 0.06 -0.08 6.00 0.00 0.26 67.00
quote 5.39 0.00 0.00 5.20 6.35 1.00 36.50 quote 0.11 -0.06 1.00 0.00 0.38 6.00
quote 5.87 0.00 0.00 4.75 5.45 3.00 37.00 quote 0.09 -0.13 3.00 0.00 0.55 23.00
quote 4.20 0.00 0.00 3.10 5.05 6.00 37.50 quote 0.30 -0.05 7.00 0.01 0.18 47.00
quote 3.20 0.00 2.00 3.85 4.45 2.00 38.00 quote 0.14 -0.06 1.00 0.01 0.19 44.00
quote 4.40 0.00 0.00 2.91 4.45 2.00 38.50 quote 0.17 -0.08 20.00 0.10 0.16 107.00
quote 0.00 0.00 0.00 3.10 3.30 39.00 quote 0.25 -0.08 10.00 0.04 0.23 63.00
quote 1.35 0.00 4.00 2.63 2.86 4.00 39.50 quote 0.18 -0.06 5.00 0.15 0.20 32.00
quote 2.31 -0.34 11.00 2.16 2.54 49.00 40.00 quote 0.26 -0.10 64.00 0.25 0.28 195.00
quote 1.77 -0.28 1.00 1.85 2.04 88.00 40.50 quote 0.36 -0.09 23.00 0.30 0.46 49.00
quote 1.65 -0.10 47.00 1.36 1.64 201.00 41.00 quote 0.51 -0.05 9.00 0.00 0.68 92.00
quote 1.35 0.05 74.00 1.17 1.33 105.00 41.50 quote 0.74 -0.31 15.00 0.39 0.77 102.00
quote 0.96 -0.04 5.00 0.86 1.05 147.00 42.00 quote 0.80 -0.17 16.00 0.81 0.98 175.00
42.05 Current price as of 8/06/2020 04:00:01 PM
quote 0.68 -0.07 17.00 0.70 0.78 114.00 42.50 quote 1.03 -0.11 2.00 1.07 1.40 128.00
quote 0.50 -0.09 18.00 0.42 0.59 266.00 43.00 quote 1.61 -0.35 10.00 1.37 1.64 82.00
quote 0.30 -0.10 16.00 0.27 0.49 80.00 43.50 quote 1.93 -0.57 1.00 1.52 2.09 59.00
quote 0.20 -0.06 58.00 0.18 0.27 107.00 44.00 quote 2.71 0.00 0.00 1.89 2.30 16.00
quote 0.14 -0.06 23.00 0.12 0.18 136.00 44.50 quote 2.37 0.00 0.00 2.53 3.00 10.00
quote 0.10 -0.02 2.00 0.04 0.08 257.00 45.00 quote 4.78 1.28 2.00 2.80 3.15 2.00
quote 0.05 0.00 30.00 0.00 0.08 123.00 46.00 quote 0.00 0.00 0.00 3.70 4.20
quote 0.05 0.03 3.00 0.00 0.12 103.00 47.00 quote 0.00 0.00 0.00 4.20 5.25
quote 0.03 -0.03 5.00 0.00 0.11 48.00 48.00 quote 0.00 0.00 0.00 3.55 6.30
quote 0.15 0.00 0.00 0.00 0.11 12.00 49.00 quote 0.00 0.00 0.00 4.60 7.25
quote 0.05 -0.05 1.00 0.00 0.16 29.00 50.00 quote 0.00 0.00 0.00 6.30 10.40
quote 0.00 0.00 0.00 0.00 0.25 51.00 quote 0.00 0.00 0.00 6.95 11.35
quote 0.00 0.00 0.00 0.00 0.30 55.00 quote 0.00 0.00 0.00 10.85 15.40
CALLS PUTS
Expires August 21, 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 21.75 22.35 20.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 19.25 19.90 22.50 quote 0.00 0.00 0.00 0.00 0.09
quote 16.68 0.18 5.00 16.70 17.35 5.00 25.00 quote 0.10 0.00 0.00 0.00 0.10 31.00
quote 12.34 0.00 0.00 14.20 14.90 2.00 27.50 quote 0.04 0.00 0.00 0.00 0.10 21.00
quote 10.95 0.10 1.00 11.70 12.45 1.00 30.00 quote 0.04 -0.01 1.00 0.00 0.09 57.00
quote 8.55 -0.95 1.00 9.15 10.00 4.00 32.50 quote 0.04 -0.04 17.00 0.03 0.13 275.00
quote 8.23 1.31 1.00 7.60 8.35 1.00 34.00 quote 0.10 -0.05 10.00 0.00 0.29 17.00
quote 7.27 1.38 2.00 6.60 7.45 15.00 35.00 quote 0.15 0.02 2.00 0.07 0.12 317.00
quote 0.00 0.00 0.00 5.65 6.50 36.00 quote 0.11 -0.19 10.00 0.02 0.13 73.00
quote 4.02 -1.11 10.00 4.70 5.45 13.00 37.00 quote 0.27 0.07 6.00 0.07 0.19 85.00
quote 4.90 0.45 1.00 4.35 4.90 61.00 37.50 quote 0.19 -0.06 12.00 0.18 0.29 524.00
quote 0.00 0.00 0.00 3.95 4.40 38.00 quote 0.25 -0.05 16.00 0.18 0.25 79.00
quote 3.35 0.30 6.00 3.50 4.00 6.00 38.50 quote 0.49 -0.31 20.00 0.23 0.37 36.00
quote 0.00 0.00 0.00 3.25 3.55 39.00 quote 0.37 -0.05 62.00 0.28 0.42 102.00
quote 2.01 -2.64 10.00 2.88 3.20 11.00 39.50 quote 0.47 -0.26 1.00 0.41 0.51 1,509
quote 2.21 0.62 38.00 2.48 2.77 971.00 40.00 quote 0.60 -0.05 12.00 0.50 0.67 1,447
quote 2.26 0.42 21.00 2.11 2.33 199.00 40.50 quote 0.77 -0.29 36.00 0.59 0.79 116.00
quote 1.38 -0.66 8.00 1.77 2.03 148.00 41.00 quote 1.28 0.38 8.00 0.73 0.95 136.00
quote 1.66 -0.06 7.00 1.45 1.70 59.00 41.50 quote 1.05 -0.04 9.00 0.91 1.13 121.00
quote 1.30 -0.11 16.00 1.17 1.40 103.00 42.00 quote 1.46 0.20 1.00 1.12 1.34 155.00
42.05 Current price as of 8/06/2020 04:00:01 PM
quote 0.90 -0.22 30.00 0.91 1.14 966.00 42.50 quote 1.45 -0.04 7.00 1.35 1.59 1,580
quote 0.92 -0.01 8.00 0.69 0.92 223.00 43.00 quote 1.91 -0.95 1.00 1.62 1.84 111.00
quote 0.75 0.14 15.00 0.50 0.70 240.00 43.50 quote 2.01 -0.78 3.00 2.03 2.19 78.00
quote 0.54 -0.01 9.00 0.35 0.56 211.00 44.00 quote 2.13 0.00 0.00 2.32 2.53 43.00
quote 0.37 -0.13 4.00 0.24 0.44 59.00 44.50 quote 2.24 0.00 0.00 2.63 2.91 22.00
quote 0.28 -0.05 21.00 0.18 0.28 2,636 45.00 quote 3.20 0.15 1.00 2.93 3.45 132.00
quote 0.16 -0.12 2.00 0.08 0.24 86.00 45.50 quote 0.00 0.00 0.00 3.25 3.90
quote 0.10 0.01 45.00 0.12 0.16 359.00 46.00 quote 0.00 0.00 0.00 3.70 4.40
quote 0.08 0.00 1.00 0.04 0.11 164.00 46.50 quote 0.00 0.00 0.00 4.10 4.85
quote 0.08 -0.02 11.00 0.01 0.08 160.00 47.00 quote 0.00 0.00 0.00 4.60 5.35
quote 0.09 0.01 2.00 0.05 0.09 1,821 47.50 quote 6.11 0.00 0.00 5.10 5.75 15.00
quote 0.06 0.02 7.00 0.00 0.05 288.00 48.00 quote 0.00 0.00 0.00 5.60 6.30
quote 0.35 0.00 0.00 0.00 0.16 18.00 48.50 quote 0.00 0.00 0.00 6.10 6.80
quote 0.04 0.00 7.00 0.00 0.13 321.00 49.00 quote 0.00 0.00 0.00 6.65 7.20
quote 0.05 0.01 2.00 0.01 0.10 2,945 50.00 quote 9.60 0.00 0.00 7.65 8.25 2.00
quote 0.01 0.00 0.00 0.01 0.10 13.00 52.50 quote 0.00 0.00 0.00 10.15 10.75
quote 0.01 0.00 0.00 0.00 0.10 17.00 55.00 quote 0.00 0.00 0.00 12.65 13.25
quote 0.04 0.00 0.00 0.00 0.09 1.00 60.00 quote 0.00 0.00 0.00 17.65 18.20
CALLS PUTS
Expires August 28, 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 16.70 17.40 25.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 11.65 12.45 30.00 quote 0.35 0.00 0.00 0.00 0.25 6.00
quote 0.00 0.00 0.00 8.80 9.40 33.00 quote 0.23 0.05 11.00 0.05 0.26 29.00
quote 0.00 0.00 0.00 7.90 8.45 34.00 quote 0.44 0.00 0.00 0.05 0.23 4.00
quote 0.00 0.00 0.00 7.25 8.10 34.50 quote 0.34 0.00 0.00 0.07 0.27 15.00
quote 0.00 0.00 0.00 6.95 7.45 35.00 quote 0.42 0.00 33.00 0.09 0.29 94.00
quote 0.00 0.00 0.00 6.35 7.05 35.50 quote 0.51 0.00 3.00 0.14 0.32 4.00
quote 0.00 0.00 0.00 5.80 6.65 36.00 quote 0.55 0.12 2.00 0.11 0.36 19.00
quote 0.00 0.00 0.00 5.50 6.10 36.50 quote 0.35 -0.44 8.00 0.18 0.40 10.00
quote 0.00 0.00 0.00 5.15 5.55 37.00 quote 0.69 0.00 2.00 0.27 0.47 5.00
quote 0.00 0.00 0.00 4.45 5.20 37.50 quote 0.40 -0.53 10.00 0.33 0.56 150.00
quote 0.00 0.00 0.00 4.10 4.65 38.00 quote 0.58 -0.02 1.00 0.47 0.61 40.00
quote 3.22 0.00 1.00 3.80 4.15 1.00 38.50 quote 1.30 0.15 8.00 0.52 0.69 27.00
quote 3.65 0.82 3.00 3.35 3.75 3.00 39.00 quote 0.84 -0.08 4.00 0.64 0.85 36.00
quote 2.42 0.00 2.00 3.05 3.30 2.00 39.50 quote 0.99 -0.61 3.00 0.73 0.98 31.00
quote 1.75 0.00 16.00 2.67 2.96 14.00 40.00 quote 1.02 -0.07 5.00 0.85 1.12 96.00
quote 2.05 0.35 7.00 2.35 2.55 25.00 40.50 quote 2.13 -0.02 10.00 1.07 1.31 93.00
quote 2.25 0.25 1.00 1.98 2.22 51.00 41.00 quote 1.43 0.16 17.00 1.26 1.47 63.00
quote 1.57 -0.34 7.00 1.62 2.06 59.00 41.50 quote 1.63 -0.88 4.00 1.53 1.71 63.00
quote 1.29 -0.38 12.00 1.34 1.60 48.00 42.00 quote 1.81 -1.07 39.00 1.62 2.02 96.00
42.05 Current price as of 8/06/2020 04:00:01 PM
quote 1.10 -0.29 8.00 1.08 1.50 65.00 42.50 quote 2.04 -1.01 24.00 1.93 2.26 89.00
quote 1.10 -0.07 1.00 0.97 1.12 90.00 43.00 quote 2.32 -0.78 13.00 2.24 2.61 80.00
quote 0.98 0.58 19.00 0.77 0.92 113.00 43.50 quote 3.45 0.00 18.00 2.58 2.96 41.00
quote 0.79 0.15 11.00 0.60 0.69 93.00 44.00 quote 2.33 0.00 0.00 2.70 3.30 1.00
quote 0.66 0.16 4.00 0.44 0.60 73.00 44.50 quote 3.60 0.00 0.00 3.20 3.70 1.00
quote 0.50 0.06 9.00 0.31 0.47 148.00 45.00 quote 4.65 0.00 5.00 3.50 4.30 10.00
quote 0.35 -0.95 1.00 0.22 0.38 32.00 45.50 quote 3.20 0.00 0.00 4.05 4.60 28.00
quote 0.31 0.22 16.00 0.16 0.30 2,001 46.00 quote 0.00 0.00 0.00 4.60 4.95
quote 0.13 -0.01 1.00 0.03 0.20 112.00 47.00 quote 0.00 0.00 0.00 5.40 6.05
quote 0.13 -0.32 1.00 0.06 0.18 54.00 47.50 quote 0.00 0.00 0.00 5.95 6.45
quote 0.11 0.00 5.00 0.05 0.16 38.00 48.00 quote 0.00 0.00 0.00 6.35 7.00
quote 0.85 0.00 0.00 0.04 0.14 12.00 48.50 quote 5.20 0.00 0.00 6.80 7.55 1.00
quote 0.41 0.00 0.00 0.00 0.19 22.00 49.00 quote 0.00 0.00 0.00 7.25 8.05
quote 0.09 -0.17 3.00 0.00 0.15 72.00 50.00 quote 0.00 0.00 0.00 8.30 9.00
quote 0.11 0.00 0.00 0.00 0.13 1.00 51.00 quote 0.00 0.00 0.00 9.30 10.00
quote 0.12 0.00 0.00 0.00 0.10 3.00 55.00 quote 0.00 0.00 0.00 13.30 14.00

September, 2020 Options

Hide
CALLS PUTS
Expires September 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 11.80 12.45 30.00 quote 0.00 0.00 0.00 0.00 0.33
quote 0.00 0.00 0.00 6.90 7.55 35.00 quote 0.52 -0.03 9.00 0.24 0.38 44.00
quote 5.05 0.00 1.00 5.95 6.55 1.00 36.00 quote 0.72 -0.01 3.00 0.28 0.48 5.00
quote 5.35 0.00 0.00 5.20 5.60 1.00 37.00 quote 0.52 -0.03 3.00 0.41 0.70 142.00
quote 0.00 0.00 0.00 4.35 4.65 38.00 quote 0.75 -0.41 6.00 0.59 0.83 51.00
quote 0.00 0.00 0.00 3.85 4.30 38.50 quote 0.92 -0.50 11.00 0.69 0.94 17.00
quote 2.82 0.00 6.00 3.50 3.80 6.00 39.00 quote 1.61 0.06 1.00 0.70 1.25 28.00
quote 2.80 0.00 9.00 3.10 3.45 9.00 39.50 quote 1.16 -0.52 2.00 0.85 1.10 9.00
quote 2.98 0.93 2.00 2.75 3.05 9.00 40.00 quote 1.20 -0.90 10.00 1.13 1.33 20.00
quote 2.57 0.79 10.00 2.41 2.65 12.00 40.50 quote 1.43 -0.86 10.00 1.30 1.54 57.00
quote 2.29 0.59 2.00 2.08 2.38 3.00 41.00 quote 1.53 -0.17 2.00 1.37 1.93 31.00
quote 1.69 -0.31 27.00 1.78 2.07 20.00 41.50 quote 1.90 0.15 2.00 1.72 1.97 13.00
quote 1.80 0.09 16.00 1.47 1.90 16.00 42.00 quote 2.06 -1.21 5.00 1.84 2.42 28.00
42.05 Current price as of 8/06/2020 04:00:01 PM
quote 1.46 0.60 15.00 1.22 1.49 42.00 42.50 quote 2.46 -0.99 20.00 2.22 2.72 28.00
quote 1.22 0.11 28.00 1.04 1.26 60.00 43.00 quote 3.25 0.00 0.00 2.49 2.78 19.00
quote 1.00 -0.09 20.00 0.79 1.06 63.00 43.50 quote 2.97 -0.58 1.00 2.76 3.10 16.00
quote 0.82 -0.08 4.00 0.66 1.09 57.00 44.00 quote 3.40 0.15 17.00 3.15 3.50 25.00
quote 0.80 0.20 50.00 0.51 0.74 147.00 44.50 quote 4.95 0.00 1.00 3.50 3.80 2.00
quote 0.54 0.06 11.00 0.40 0.57 112.00 45.00 quote 3.90 0.00 0.00 3.65 4.25 1.00
quote 0.48 0.12 1.00 0.30 0.48 4.00 45.50 quote 4.30 0.00 0.00 4.25 4.60 19.00
quote 0.33 -0.47 3.00 0.21 0.41 80.00 46.00 quote 4.75 0.35 2.00 4.65 5.20 4.00
quote 0.89 0.00 0.00 0.17 0.32 22.00 46.50 quote 0.00 0.00 0.00 5.10 5.65
quote 0.15 -0.60 5.00 0.14 0.27 7.00 47.00 quote 0.00 0.00 0.00 5.55 6.10
quote 0.10 -0.70 61.00 0.08 0.23 58.00 47.50 quote 0.00 0.00 0.00 5.90 6.70
quote 0.22 0.00 0.00 0.03 0.20 22.00 48.00 quote 0.00 0.00 0.00 6.45 7.20
quote 0.16 -0.44 1.00 0.00 0.25 41.00 48.50 quote 0.00 0.00 0.00 7.00 7.65
quote 0.28 0.00 0.00 0.00 0.26 1.00 49.00 quote 0.00 0.00 0.00 7.30 7.95
quote 0.00 0.00 0.00 0.00 0.23 49.50 quote 0.00 0.00 0.00 7.75 8.60
quote 0.24 0.00 0.00 0.00 0.18 11.00 50.00 quote 0.00 0.00 0.00 8.35 9.05
quote 0.00 0.00 0.00 0.00 0.15 51.00 quote 9.70 0.00 1.00 9.25 10.00
CALLS PUTS
Expires September 11, 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 11.65 12.40 30.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 6.90 7.55 35.00 quote 0.38 -0.30 10.00 0.26 0.49 27.00
quote 0.00 0.00 0.00 5.80 6.65 36.00 quote 0.86 0.00 6.00 0.44 0.59 6.00
quote 4.28 0.00 10.00 5.15 5.75 10.00 37.00 quote 0.63 0.00 2.00 0.53 0.76
quote 0.00 0.00 0.00 4.65 5.15 37.50 quote 1.22 0.00 4.00 0.57 0.86 4.00
quote 0.00 0.00 0.00 4.15 4.95 38.00 quote 1.20 0.00 4.00 0.50 0.92 4.00
quote 0.00 0.00 0.00 3.85 4.30 38.50 quote 0.00 0.00 0.00 0.72 1.09
quote 0.00 0.00 0.00 3.55 3.90 39.00 quote 0.00 0.00 0.00 0.97 1.22
quote 3.20 0.90 6.00 3.20 3.50 38.00 39.50 quote 1.25 -0.49 1.00 1.13 1.37 51.00
quote 2.02 -0.36 9.00 2.83 3.15 25.00 40.00 quote 2.20 0.16 9.00 1.26 1.53 9.00
quote 1.76 -0.21 19.00 2.49 2.95 27.00 40.50 quote 1.75 -0.41 7.00 1.46 1.72 14.00
quote 1.77 0.00 2.00 2.17 2.55 2.00 41.00 quote 2.57 0.00 14.00 1.67 1.92 14.00
quote 1.83 -0.37 9.00 1.87 2.18 41.00 41.50 quote 2.20 -0.11 2.00 1.74 2.42 28.00
quote 1.61 -0.27 5.00 1.61 1.87 23.00 42.00 quote 2.30 -0.26 26.00 1.95 2.67 35.00
42.05 Current price as of 8/06/2020 04:00:01 PM
quote 1.37 -0.28 3.00 1.34 1.63 12.00 42.50 quote 2.86 -0.60 14.00 2.23 2.88 13.00
quote 1.40 0.39 14.00 1.12 1.50 23.00 43.00 quote 2.85 -1.10 15.00 2.51 2.96 36.00
quote 0.70 0.00 2.00 0.92 1.20 2.00 43.50 quote 3.75 0.00 10.00 2.86 3.25 10.00
quote 0.95 -0.07 1.00 0.74 1.27 39.00 44.00 quote 3.40 -0.10 4.00 3.25 3.65 9.00
quote 0.80 0.25 1.00 0.59 0.86 1.00 44.50 quote 0.00 0.00 0.00 3.60 4.05
quote 0.39 -0.12 1.00 0.47 0.73 11.00 45.00 quote 0.00 0.00 0.00 3.75 4.50
quote 0.53 0.00 10.00 0.36 0.58 10.00 45.50 quote 0.00 0.00 0.00 4.20 4.75
quote 0.45 0.00 69.00 0.27 0.51 46.00 quote 0.00 0.00 0.00 4.75 5.20
quote 0.00 0.00 0.00 0.19 0.42 46.50 quote 0.00 0.00 0.00 5.00 5.70
quote 0.17 -0.33 2.00 0.14 0.34 1.00 47.00 quote 0.00 0.00 0.00 5.50 6.20
quote 0.00 0.00 0.00 0.10 0.27 47.50 quote 0.00 0.00 0.00 5.90 6.65
quote 0.30 0.00 0.00 0.07 0.25 2.00 48.00 quote 0.00 0.00 0.00 6.25 7.30
quote 0.00 0.00 0.00 0.04 0.23 48.50 quote 0.00 0.00 0.00 6.80 7.75
quote 0.00 0.00 0.00 0.00 0.19 49.00 quote 0.00 0.00 0.00 7.30 8.20
quote 0.00 0.00 0.00 0.00 0.26 50.00 quote 0.00 0.00 0.00 8.25 9.05
CALLS PUTS
Expires September 18, 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 29.25 29.85 12.50 quote 0.04 0.00 0.00 0.00 0.09 47.00
quote 19.03 0.00 0.00 26.75 27.35 20.00 15.00 quote 0.01 0.00 0.00 0.00 0.09 117.00
quote 22.86 0.00 0.00 24.25 24.90 2.00 17.50 quote 0.02 0.00 26.00 0.00 0.10 1,380
quote 20.00 0.00 0.00 21.75 22.35 1.00 20.00 quote 0.03 -0.01 42.00 0.00 0.09 872.00
quote 19.60 0.00 0.00 19.25 19.90 1.00 22.50 quote 0.05 0.00 0.00 0.00 0.10 245.00
quote 18.30 0.00 0.00 16.70 17.35 16.00 25.00 quote 0.05 -0.03 1.00 0.00 0.24 1,387
quote 15.50 0.00 0.00 14.20 14.90 106.00 27.50 quote 0.14 0.00 0.00 0.00 0.25 736.00
quote 10.83 -0.32 1.00 12.00 12.40 399.00 30.00 quote 0.14 -0.02 2.00 0.14 0.39 1,853
quote 9.50 -0.36 2.00 9.35 9.90 543.00 32.50 quote 0.28 -0.16 3.00 0.25 0.34 778.00
quote 7.15 0.15 5.00 6.95 7.55 3,029 35.00 quote 0.48 -0.01 8.00 0.38 0.51 4,908
quote 5.00 -0.05 7.00 4.85 5.25 664.00 37.50 quote 0.81 -0.01 6.00 0.77 0.88 2,035
quote 3.10 -0.20 11.00 2.67 3.25 2,653 40.00 quote 1.50 -0.08 19.00 1.45 1.61 2,074
42.05 Current price as of 8/06/2020 04:00:01 PM
quote 1.70 -0.17 169.00 1.59 1.82 2,999 42.50 quote 2.61 -0.14 14.00 2.59 2.86 1,981
quote 0.82 -0.09 31.00 0.79 0.84 6,001 45.00 quote 4.00 -1.75 3.00 4.30 4.55 1,022
quote 0.35 -0.06 74.00 0.27 0.37 1,712 47.50 quote 7.04 0.00 0.00 6.15 6.55 297.00
quote 0.15 -0.02 421.00 0.10 0.16 15,437 50.00 quote 9.95 1.70 7.00 8.60 9.05 109.00
quote 0.05 -0.03 42.00 0.05 0.18 1,902 52.50 quote 12.41 3.06 5.00 10.75 11.55 43.00
quote 0.05 0.00 2.00 0.00 0.12 1,657 55.00 quote 12.94 0.00 0.00 13.30 14.00 33.00
quote 0.06 0.02 10.00 0.00 0.05 1,084 57.50 quote 23.20 0.00 0.00 15.80 16.30 29.00
quote 0.05 0.00 0.00 0.00 0.10 279.00 60.00 quote 26.60 0.00 0.00 18.30 18.95 4.00
quote 0.04 0.00 0.00 0.00 0.04 17.00 65.00 quote 32.50 0.00 0.00 23.30 23.95 5.00
quote 0.08 0.00 0.00 0.00 0.01 108.00 70.00 quote 38.40 0.00 0.00 28.30 28.90 1.00

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 0.00 0.00 0.00 24.25 24.90 17.50 quote 0.08 -0.02 1.00 0.05 0.35 219.00
quote 19.48 0.00 0.00 21.75 22.40 6.00 20.00 quote 0.30 0.00 0.00 0.00 0.47 53.00
quote 14.00 0.00 0.00 19.25 19.90 6.00 22.50 quote 0.60 0.00 0.00 0.00 0.64 75.00
quote 14.83 0.00 0.00 16.70 17.55 4.00 25.00 quote 0.48 0.00 0.00 0.33 0.38 211.00
quote 15.10 0.00 0.00 14.15 15.25 1.00 27.50 quote 0.78 0.00 7.00 0.48 0.71 182.00
quote 13.91 0.00 0.00 11.85 13.05 15.00 30.00 quote 1.04 -0.05 1.00 0.82 0.95 387.00
quote 9.55 -0.02 1.00 9.80 10.75 17.00 32.50 quote 1.42 -0.26 10.00 1.26 1.49 797.00
quote 7.97 -0.33 2.00 7.95 8.35 136.00 35.00 quote 1.91 -0.02 3.00 1.81 2.00 467.00
quote 6.20 -0.31 115.00 6.15 6.55 124.00 37.50 quote 2.77 0.02 11.00 2.53 2.84 279.00
quote 4.37 -0.18 10.00 4.50 5.15 563.00 40.00 quote 3.78 0.09 37.00 3.55 3.90 687.00
42.05 Current price as of 8/06/2020 04:00:01 PM
quote 3.40 -0.20 17.00 3.40 3.60 519.00 42.50 quote 5.00 0.00 12.00 4.85 5.10 383.00
quote 2.55 0.05 31.00 2.19 2.56 639.00 45.00 quote 6.41 -0.24 2.00 6.10 6.75 134.00
quote 1.75 0.01 27.00 1.37 1.84 1,074 47.50 quote 9.26 0.00 1.00 7.85 8.45 50.00
quote 1.14 -0.01 14.00 0.95 1.20 1,721 50.00 quote 11.20 1.52 9.00 9.80 10.65 58.00
quote 0.67 0.17 16.00 0.56 0.75 387.00 52.50 quote 11.95 0.00 0.00 12.00 12.85 1.00
quote 0.43 -0.04 7.00 0.30 0.50 1,084 55.00 quote 18.57 0.00 0.00 14.15 14.95 10.00
quote 0.17 0.03 2.00 0.11 0.23 292.00 60.00 quote 0.00 0.00 0.00 18.60 20.00
quote 0.08 0.00 0.00 0.01 0.23 60.00 65.00 quote 0.00 0.00 0.00 23.60 24.80

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 27.01 0.00 0.00 29.25 29.90 2.00 12.50 quote 0.08 0.00 0.00 0.00 0.19 115.00
quote 24.50 0.00 0.00 26.75 27.40 10.00 15.00 quote 0.04 0.00 0.00 0.00 0.29 18.00
quote 23.20 0.00 0.00 24.25 24.90 1.00 17.50 quote 0.15 0.00 0.00 0.05 0.41 73.00
quote 20.75 -1.80 7.00 21.75 22.40 12.00 20.00 quote 0.47 0.00 0.00 0.09 0.30 484.00
quote 20.00 0.00 0.00 19.20 19.95 6.00 22.50 quote 0.67 0.00 0.00 0.25 0.45 779.00
quote 17.25 0.00 0.00 16.65 17.60 362.00 25.00 quote 0.65 0.04 2.00 0.43 0.50 2,676
quote 14.30 0.00 0.00 14.15 15.30 118.00 27.50 quote 0.74 0.04 10.00 0.59 0.85 12,291
quote 11.82 0.49 1.00 12.10 12.75 1,050 30.00 quote 1.11 -0.31 1.00 0.96 1.22 13,185
quote 11.55 0.00 0.00 9.95 10.60 1,240 32.50 quote 1.54 -0.06 1,340 1.48 1.75 1,362
quote 8.50 1.50 21.00 8.20 8.50 3,694 35.00 quote 2.28 0.13 2.00 2.16 2.30 8,258
quote 6.65 0.30 139.00 6.25 6.75 915.00 37.50 quote 3.75 0.00 28.00 2.86 3.20 2,315
quote 5.20 0.20 33.00 4.95 5.30 2,101 40.00 quote 4.75 -0.04 1.00 4.00 4.20 5,493
42.05 Current price as of 8/06/2020 04:00:01 PM
quote 3.70 0.80 3.00 3.80 3.95 1,425 42.50 quote 5.85 0.10 24.00 5.25 5.50 2,082
quote 2.85 -0.10 51.00 2.66 3.05 1,962 45.00 quote 7.15 0.00 0.00 6.70 7.00 1,658
quote 1.89 -0.18 1.00 1.71 2.41 1,921 47.50 quote 8.50 -1.20 1.00 7.70 8.95 1,825
quote 1.34 -0.06 3.00 1.11 1.53 3,006 50.00 quote 10.50 -2.70 1.00 10.10 10.70 1,397
quote 0.96 0.23 8.00 0.70 1.00 1,573 52.50 quote 15.20 0.00 0.00 12.20 12.95 400.00
quote 0.55 -0.06 2.00 0.52 0.79 5,430 55.00 quote 15.20 0.00 0.00 14.35 15.00 415.00
quote 0.41 0.04 1.00 0.35 0.45 1,851 57.50 quote 23.92 0.00 0.00 16.55 17.35 48.00
quote 0.24 0.02 1.00 0.26 0.31 4,188 60.00 quote 25.85 0.00 0.00 18.95 19.75 124.00
quote 0.17 0.00 2.00 0.11 0.26 470.00 62.50 quote 41.00 0.00 0.00 21.10 22.45 106.00
quote 0.14 0.01 5.00 0.05 0.30 1,310 65.00 quote 29.86 0.00 0.00 23.85 24.85 11.00
quote 0.10 0.00 10.00 0.05 0.15 498.00 70.00 quote 43.00 0.00 0.00 28.65 29.70 32.00
quote 0.05 0.00 0.00 0.00 0.15 34.00 75.00 quote 0.00 0.00 0.00 33.65 34.65
quote 0.04 0.00 10.00 0.00 0.12 928.00 80.00 quote 0.00 0.00 0.00 38.65 39.60
quote 0.06 0.00 10.00 0.00 0.11 185.00 85.00 quote 44.80 0.00 0.00 43.65 44.60 17.00

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 0.00 0.00 0.00 19.25 19.95 22.50 quote 0.53 0.00 10.00 0.38 0.68 20.00
quote 0.00 0.00 0.00 16.70 17.65 25.00 quote 0.91 0.09 1.00 0.63 1.16 11.00
quote 0.00 0.00 0.00 14.30 15.35 27.50 quote 1.32 0.07 1.00 0.97 1.26 33.00
quote 12.60 1.60 1.00 12.25 13.20 2.00 30.00 quote 1.55 0.01 26.00 1.42 1.70 38.00
quote 12.05 0.00 0.00 9.70 11.35 1.00 32.50 quote 1.99 0.00 0.00 1.86 2.48 25.00
quote 8.60 -0.10 2.00 8.40 9.00 5.00 35.00 quote 3.40 0.35 1.00 2.85 3.15 24.00
quote 9.07 0.00 0.00 6.75 7.65 2.00 37.50 quote 3.85 -0.60 3.00 3.80 4.05 1,120
quote 5.05 0.00 4.00 4.80 6.15 10.00 40.00 quote 5.15 0.15 3.00 4.75 5.15 1,041
42.05 Current price as of 8/06/2020 04:00:01 PM
quote 4.45 0.90 84.00 4.05 4.55 141.00 42.50 quote 6.70 -0.10 12.00 6.05 6.45 19.00
quote 3.35 0.10 414.00 3.05 3.50 460.00 45.00 quote 8.30 1.20 5.00 7.25 7.95 65.00
quote 2.42 -0.15 51.00 2.18 2.64 245.00 47.50 quote 9.40 0.00 0.00 9.15 9.75 39.00
quote 1.88 0.11 9.00 1.72 1.95 138.00 50.00 quote 0.00 0.00 0.00 10.45 11.60
quote 1.42 -0.04 11.00 1.19 1.99 26.00 52.50 quote 13.20 0.00 0.00 13.00 13.65 5.00
quote 1.29 0.00 0.00 0.69 1.32 13.00 55.00 quote 15.28 0.00 0.00 14.65 16.35 4.00
quote 0.70 0.00 0.00 0.41 0.51 9.00 60.00 quote 0.00 0.00 0.00 19.30 20.65
quote 0.51 0.00 0.00 0.19 0.25 6.00 65.00 quote 0.00 0.00 0.00 24.10 25.40

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 30.32 0.00 0.00 29.05 30.05 23.00 12.50 quote 0.34 0.00 0.00 0.05 0.42 110.00
quote 29.00 0.00 0.00 26.55 27.55 37.00 15.00 quote 0.85 0.00 0.00 0.01 0.85 84.00
quote 26.60 0.00 0.00 24.10 25.05 33.00 17.50 quote 0.70 -0.11 2.00 0.55 1.06 89.00
quote 23.55 0.00 0.00 21.60 22.55 191.00 20.00 quote 1.25 0.00 0.00 0.46 1.53 145.00
quote 20.09 0.00 0.00 19.10 20.20 64.00 22.50 quote 1.84 0.00 0.00 0.80 2.04 135.00
quote 18.10 0.00 0.00 16.75 17.90 233.00 25.00 quote 2.10 -0.12 235.00 1.25 2.17 1,157
quote 17.38 0.00 0.00 14.45 15.85 57.00 27.50 quote 2.79 0.00 0.00 1.92 3.05 171.00
quote 12.20 0.00 52.00 12.30 13.95 492.00 30.00 quote 3.50 -0.35 1.00 2.62 3.85 694.00
quote 11.15 -1.02 2.00 10.75 12.10 126.00 32.50 quote 4.15 0.00 0.00 3.90 4.65 1,111
quote 10.59 0.00 0.00 8.70 10.60 486.00 35.00 quote 5.06 0.00 0.00 4.40 5.40 6,028
quote 8.00 -1.35 1.00 7.20 9.05 186.00 37.50 quote 6.70 0.45 765.00 5.90 6.75 2,110
quote 7.05 0.50 28.00 6.40 7.50 637.00 40.00 quote 7.49 -0.26 3.00 7.25 8.10 2,880
42.05 Current price as of 8/06/2020 04:00:01 PM
quote 5.60 1.02 1.00 5.20 6.55 331.00 42.50 quote 9.37 0.57 10.00 8.65 9.65 1,912
quote 4.50 -0.20 1.00 4.70 5.35 1,202 45.00 quote 9.35 -1.15 2.00 10.15 11.30 338.00
quote 3.08 -0.52 2.00 3.65 4.70 577.00 47.50 quote 23.40 0.00 0.00 11.30 13.25 211.00
quote 3.05 0.15 5.00 2.79 3.90 1,238 50.00 quote 13.70 0.73 1.00 12.80 15.05 606.00
quote 3.20 0.00 0.00 1.90 3.15 1,825 52.50 quote 28.40 0.00 0.00 14.90 16.80 17.00
quote 2.09 0.16 2.00 1.31 2.94 1,031 55.00 quote 19.14 0.00 0.00 16.65 18.65 21.00
quote 1.91 0.00 0.00 1.27 2.46 333.00 57.50 quote 27.77 0.00 0.00 18.90 20.90 11.00
quote 1.48 0.13 1.00 0.84 1.99 246.00 60.00 quote 22.55 0.00 0.00 20.75 23.30 49.00
quote 1.07 -0.50 1.00 0.16 1.64 77.00 62.50 quote 0.00 0.00 0.00 23.00 25.50
quote 0.85 0.04 7.00 0.65 0.88 235.00 65.00 quote 34.61 0.00 0.00 25.30 27.75 22.00
quote 0.90 0.00 0.00 0.30 0.70 92.00 70.00 quote 0.00 0.00 0.00 30.10 32.30
quote 0.33 0.00 1.00 0.10 0.43 100.00 75.00 quote 0.00 0.00 0.00 35.05 37.00
quote 0.22 0.03 5.00 0.00 0.38 270.00 80.00 quote 39.65 0.00 0.00 39.90 41.80 34.00
Link to MarketWatch's Slice.