Bulletin
Investor Alert

FireEye Inc.

NAS: FEYE

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 18, 2020, 7:18 p.m.

/zigman2/quotes/204730283/composite

$

16.15

Change

+0.08 +0.50%

Volume

Volume 1.18m

Quotes are delayed by 20 min

/zigman2/quotes/204730283/composite

Today's close

$ 16.29

$ 16.07

Change

-0.22 -1.35%

Day low

Day high

$15.87

$16.37

Open

52 week low

52 week high

$12.66

$18.34

Open

OPTION CHAIN FOR FIREEYE INC.

In-the-money

February, 2020 Options

Hide
CALLS PUTS
Expires February 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 7.85 8.50 8.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 5.50 7.90 9.00 quote 0.00 0.00 0.00 0.00 0.07
quote 6.20 0.00 0.00 5.85 6.40 5.00 10.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 4.10 6.10 11.00 quote 0.00 0.00 0.00 0.00 0.08
quote 4.75 0.00 0.00 4.35 4.90 85.00 11.50 quote 0.00 0.00 0.00 0.00 0.08
quote 4.02 0.00 0.00 4.00 4.20 133.00 12.00 quote 0.05 0.00 0.00 0.00 0.01 10.00
quote 3.85 0.20 1.00 3.25 3.90 41.00 12.50 quote 0.05 0.00 0.00 0.00 0.01 32.00
quote 3.08 0.00 0.00 2.29 3.70 3.00 13.00 quote 0.04 0.00 0.00 0.00 0.04 15.00
quote 2.75 0.00 0.00 2.13 3.55 2.00 13.50 quote 0.03 0.00 23.00 0.00 0.04 28.00
quote 1.99 -0.11 53.00 2.03 2.15 40.00 14.00 quote 0.03 -0.01 1.00 0.00 0.04 299.00
quote 1.70 -0.41 10.00 1.43 1.86 57.00 14.50 quote 0.02 0.00 869.00 0.00 0.02 1,155
quote 1.08 -0.29 27.00 1.05 1.19 525.00 15.00 quote 0.03 -0.03 15.00 0.02 0.04 2,790
quote 0.65 -0.31 31.00 0.63 0.79 1,884 15.50 quote 0.09 -0.07 1,696 0.07 0.12 1,044
quote 0.34 -0.25 4,003 0.36 0.38 12,519 16.00 quote 0.29 -0.05 592.00 0.26 0.35 1,534
16.07 Current price as of 2/18/2020 04:00:00 PM
quote 0.19 -0.23 362.00 0.18 0.23 3,179 16.50 quote 0.62 -0.04 29.00 0.57 0.68 300.00
quote 0.12 -0.16 567.00 0.09 0.15 5,806 17.00 quote 1.18 0.15 23.00 0.98 1.09 1,325
quote 0.07 -0.21 194.00 0.06 0.10 864.00 17.50 quote 1.44 -0.36 10.00 1.39 1.56 101.00
quote 0.07 -0.12 207.00 0.05 0.08 3,412 18.00 quote 1.91 -0.09 1.00 1.88 2.05 828.00
quote 0.05 -0.12 252.00 0.04 0.08 470.00 18.50 quote 2.52 0.04 1.00 2.12 2.71 82.00
quote 0.04 -0.10 84.00 0.03 0.08 4,117 19.00 quote 2.99 0.12 1.00 2.88 3.05 127.00
quote 0.07 -0.08 110.00 0.03 0.09 235.00 19.50 quote 4.10 0.00 0.00 3.25 3.70 84.00
quote 0.03 -0.08 158.00 0.03 0.04 4,670 20.00 quote 4.50 0.00 0.00 3.75 4.20 11.00
quote 0.10 -0.08 23.00 0.00 0.05 124.00 20.50 quote 0.00 0.00 0.00 4.00 4.70
quote 0.05 -0.03 7.00 0.00 0.05 533.00 21.00 quote 4.54 0.00 0.00 4.60 5.20
quote 0.00 0.00 0.00 0.00 0.07 21.50 quote 0.00 0.00 0.00 5.15 5.95
quote 0.03 -0.06 2.00 0.02 0.05 483.00 22.00 quote 0.00 0.00 0.00 5.55 6.45
quote 0.10 0.00 22.00 0.00 0.05 21.00 22.50 quote 6.35 0.00 0.00 6.00 6.75 4.00
quote 0.00 0.00 0.00 0.00 0.05 23.00 quote 0.00 0.00 0.00 6.55 7.40
quote 0.03 0.00 1.00 0.00 0.05 1.00 23.50 quote 0.00 0.00 0.00 6.75 8.60
quote 0.06 0.02 11.00 0.00 0.05 146.00 24.00 quote 0.00 0.00 0.00 7.50 8.95
quote 0.05 0.00 1.00 0.00 0.07 1.00 25.00 quote 0.00 0.00 0.00 8.75 9.25
CALLS PUTS
Expires February 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 7.70 8.55 8.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 6.85 7.50 9.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 5.80 6.45 10.00 quote 0.06 0.00 7.00 0.00 0.06 12.00
quote 0.00 0.00 0.00 5.10 6.55 10.50 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 4.75 5.30 11.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 4.05 5.45 11.50 quote 0.00 0.00 0.00 0.00 0.08
quote 4.15 0.00 1.00 3.75 4.50 1.00 12.00 quote 0.00 0.00 0.00 0.01 0.09
quote 0.00 0.00 0.00 3.10 4.10 12.50 quote 0.00 0.00 0.00 0.02 0.12
quote 3.45 0.50 3.00 2.81 3.35 3.00 13.00 quote 0.00 0.00 0.00 0.02 0.12
quote 0.00 0.00 0.00 2.27 3.15 13.50 quote 0.00 0.00 0.00 0.02 0.14
quote 2.15 0.00 0.00 1.91 2.36 1.00 14.00 quote 0.16 0.00 0.00 0.03 0.07 5.00
quote 0.00 0.00 0.00 1.10 2.22 14.50 quote 0.07 -0.14 5.00 0.03 0.09 4.00
quote 1.10 -0.40 1.00 1.07 1.34 58.00 15.00 quote 0.14 -0.10 4.00 0.09 0.16 72.00
quote 0.75 -0.39 4.00 0.75 1.00 154.00 15.50 quote 0.30 -0.14 16.00 0.22 0.28 179.00
quote 0.56 -0.22 3,657 0.55 0.58 2,317 16.00 quote 0.48 -0.07 72.00 0.46 0.51 47.00
16.07 Current price as of 2/18/2020 04:00:00 PM
quote 0.38 -0.21 244.00 0.36 0.40 371.00 16.50 quote 0.80 0.06 127.00 0.77 0.83 52.00
quote 0.26 -0.16 61.00 0.24 0.29 611.00 17.00 quote 1.23 0.00 13.00 1.12 1.28
quote 0.20 -0.13 105.00 0.18 0.24 621.00 17.50 quote 1.68 0.00 0.00 1.46 1.78 20.00
quote 0.16 -0.08 131.00 0.13 0.21 92.00 18.00 quote 2.52 0.00 0.00 1.91 2.17 19.00
quote 0.14 -0.31 250.00 0.09 0.15 60.00 18.50 quote 0.00 0.00 0.00 2.41 2.71
quote 0.17 -0.23 2.00 0.09 0.14 157.00 19.00 quote 0.00 0.00 0.00 2.91 3.15
quote 0.13 -0.17 30.00 0.08 0.14 32.00 19.50 quote 0.00 0.00 0.00 3.10 3.75
quote 0.10 -0.06 20.00 0.09 0.12 1,068 20.00 quote 0.00 0.00 0.00 3.65 4.25
quote 0.10 -0.04 6.00 0.04 0.12 5.00 20.50 quote 0.00 0.00 0.00 4.05 4.80
quote 0.27 0.00 12.00 0.03 0.21 6.00 21.00 quote 0.00 0.00 0.00 4.70 5.35
quote 0.07 0.00 0.00 0.01 0.21 1.00 21.50 quote 0.00 0.00 0.00 5.25 5.75
quote 0.08 -0.10 6.00 0.02 0.09 131.00 22.00 quote 0.00 0.00 0.00 5.75 6.25
quote 0.00 0.00 0.00 0.01 0.19 22.50 quote 0.00 0.00 0.00 5.90 6.75
quote 0.00 0.00 0.00 0.01 0.19 23.00 quote 0.00 0.00 0.00 6.70 7.25
quote 0.00 0.00 0.00 0.00 0.18 23.50 quote 0.00 0.00 0.00 7.25 7.85
quote 0.00 0.00 0.00 0.00 0.17 24.00 quote 0.00 0.00 0.00 7.75 8.30
quote 0.00 0.00 0.00 0.00 0.17 24.50 quote 0.00 0.00 0.00 7.90 8.75
quote 0.00 0.00 0.00 0.00 0.17 25.00 quote 0.00 0.00 0.00 8.60 9.15

March, 2020 Options

Hide
CALLS PUTS
Expires March 6, 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 6.35 9.80 8.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 6.85 7.40 9.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 4.75 8.10 9.50 quote 0.00 0.00 0.00 0.00 0.17
quote 0.00 0.00 0.00 5.85 6.35 10.00 quote 0.03 0.00 227.00 0.00 0.06
quote 0.00 0.00 0.00 5.05 6.20 10.50 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 4.80 5.50 11.00 quote 0.00 0.00 0.00 0.01 0.20
quote 0.00 0.00 0.00 4.15 5.20 11.50 quote 0.00 0.00 0.00 0.01 0.21
quote 0.00 0.00 0.00 3.75 4.70 12.00 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 3.10 4.25 12.50 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 2.79 3.40 13.00 quote 0.08 0.00 20.00 0.01 0.23 20.00
quote 1.89 0.00 0.00 2.44 3.20 2.00 13.50 quote 0.00 0.00 0.00 0.03 0.10
quote 2.22 -0.22 16.00 2.10 2.33 5.00 14.00 quote 0.10 -0.10 10.00 0.04 0.12 3.00
quote 2.19 1.11 3.00 1.65 1.89 16.00 14.50 quote 0.17 -0.12 10.00 0.10 0.21 20.00
quote 0.75 0.00 0.00 1.24 1.55 2.00 15.00 quote 0.21 -0.22 16.00 0.21 0.33 234.00
quote 0.99 -0.23 3.00 0.92 1.23 32.00 15.50 quote 0.49 0.00 0.00 0.35 0.50 18.00
quote 0.69 -0.31 48.00 0.68 0.87 227.00 16.00 quote 0.69 -0.19 10.00 0.59 0.75 2.00
16.07 Current price as of 2/18/2020 04:00:00 PM
quote 0.54 -0.20 59.00 0.47 0.69 135.00 16.50 quote 1.50 -0.10 5.00 0.86 1.06 6.00
quote 0.38 -0.22 31.00 0.33 0.56 432.00 17.00 quote 1.20 0.00 0.00 1.26 1.42 22.00
quote 0.28 0.00 0.00 0.28 0.45 5.00 17.50 quote 0.00 0.00 0.00 1.57 1.87
quote 0.30 -0.09 2.00 0.22 0.25 171.00 18.00 quote 0.00 0.00 0.00 1.94 2.27
quote 0.28 -0.02 4.00 0.17 0.32 24.00 18.50 quote 0.00 0.00 0.00 2.37 2.75
quote 0.19 0.00 2.00 0.13 0.27 1,274 19.00 quote 0.00 0.00 0.00 3.00 3.20
quote 0.00 0.00 0.00 0.12 0.24 19.50 quote 0.00 0.00 0.00 3.40 3.70
quote 0.18 0.04 100.00 0.11 0.21 2.00 20.00 quote 0.00 0.00 0.00 3.90 4.25
quote 0.00 0.00 0.00 0.08 0.19 20.50 quote 0.00 0.00 0.00 4.25 5.15
quote 0.17 0.00 400.00 0.07 0.18 400.00 21.00 quote 0.00 0.00 0.00 4.30 5.30
quote 0.00 0.00 0.00 0.00 0.28 21.50 quote 0.00 0.00 0.00 5.00 5.80
quote 2.00 0.00 4.00 0.00 0.24 4.00 22.00 quote 0.00 0.00 0.00 5.65 6.35
quote 0.00 0.00 0.00 0.00 0.25 22.50 quote 0.00 0.00 0.00 6.25 6.80
quote 0.00 0.00 0.00 0.00 0.21 23.00 quote 0.00 0.00 0.00 6.70 7.25
quote 0.00 0.00 0.00 0.00 0.20 23.50 quote 0.00 0.00 0.00 7.05 7.80
quote 0.00 0.00 0.00 0.00 0.19 24.00 quote 0.00 0.00 0.00 7.25 8.35
quote 0.00 0.00 0.00 0.01 0.17 25.00 quote 0.00 0.00 0.00 8.75 9.35
CALLS PUTS
Expires March 13, 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 7.95 8.20 8.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 6.95 7.20 9.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 6.45 6.70 9.50 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 5.95 6.20 10.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 5.45 5.70 10.50 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 4.95 5.20 11.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 4.45 4.70 11.50 quote 0.00 0.00 0.00 0.00 0.07
quote 4.30 0.00 0.00 3.95 4.20 49.00 12.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 3.50 3.75 12.50 quote 0.00 0.00 0.00 0.01 0.08
quote 0.00 0.00 0.00 2.97 3.25 13.00 quote 0.00 0.00 0.00 0.03 0.10
quote 3.55 0.00 3.00 2.47 2.83 3.00 13.50 quote 0.00 0.00 0.00 0.06 0.12
quote 2.50 0.00 1.00 2.15 2.37 14.00 quote 0.19 0.00 6.00 0.11 0.17 6.00
quote 1.84 0.00 0.00 1.75 1.92 1.00 14.50 quote 0.23 -0.13 2.00 0.18 0.27 22.00
quote 1.65 -0.35 6.00 1.36 1.52 48.00 15.00 quote 0.39 -0.14 62.00 0.26 0.41 76.00
quote 1.14 0.53 30.00 1.05 1.22 35.00 15.50 quote 0.53 0.05 4.00 0.43 0.62 18.00
quote 0.87 -0.18 45.00 0.79 0.96 121.00 16.00 quote 0.81 0.10 3.00 0.65 0.85 34.00
16.07 Current price as of 2/18/2020 04:00:00 PM
quote 0.71 -0.09 2.00 0.61 0.78 104.00 16.50 quote 0.98 0.06 65.00 0.97 1.17 68.00
quote 0.54 -0.11 68.00 0.46 0.58 225.00 17.00 quote 1.24 0.00 6.00 1.29 1.51 6.00
quote 0.37 -0.13 13.00 0.31 0.52 375.00 17.50 quote 1.77 0.00 0.00 1.74 1.89 10.00
quote 0.52 0.09 1.00 0.26 0.43 31.00 18.00 quote 0.00 0.00 0.00 2.08 2.34
quote 0.36 -0.12 6.00 0.24 0.36 18.00 18.50 quote 2.70 0.04 1.00 2.59 2.81 8.00
quote 0.22 0.06 5.00 0.17 0.32 434.00 19.00 quote 3.10 0.00 40.00 2.99 3.25
quote 0.22 -0.03 7.00 0.15 0.29 4.00 19.50 quote 0.00 0.00 0.00 3.45 3.70
quote 0.20 -0.09 5.00 0.13 0.25 65.00 20.00 quote 0.00 0.00 0.00 3.95 4.20
quote 0.30 0.00 10.00 0.12 0.23 10.00 20.50 quote 0.00 0.00 0.00 4.40 4.70
quote 0.16 -0.10 5.00 0.10 0.22 7.00 21.00 quote 0.00 0.00 0.00 4.80 5.25
quote 0.00 0.00 0.00 0.09 0.18 21.50 quote 0.00 0.00 0.00 5.30 5.75
quote 0.29 0.00 6.00 0.07 0.11 6.00 22.00 quote 0.00 0.00 0.00 5.80 6.25
quote 0.13 0.00 1.00 0.06 0.15 1.00 22.50 quote 0.00 0.00 0.00 6.30 6.65
quote 0.00 0.00 0.00 0.05 0.14 23.00 quote 0.00 0.00 0.00 6.80 7.20
quote 0.00 0.00 0.00 0.04 0.11 23.50 quote 0.00 0.00 0.00 7.25 7.70
quote 0.00 0.00 0.00 0.03 0.20 24.00 quote 0.00 0.00 0.00 7.75 8.20
quote 0.06 -0.07 1.00 0.04 0.10 1.00 25.00 quote 0.00 0.00 0.00 8.75 9.20
CALLS PUTS
Expires March 20, 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 8.95 9.20 7.00 quote 0.08 0.00 0.00 0.00 0.03 3.00
quote 7.80 0.00 0.00 7.95 8.20 2.00 8.00 quote 0.00 0.00 0.00 0.00 0.03
quote 7.05 -0.30 1.00 6.95 7.20 4.00 9.00 quote 0.17 0.00 0.00 0.00 0.03 5.00
quote 5.35 0.00 0.00 5.95 6.20 62.00 10.00 quote 0.03 0.00 116.00 0.00 0.04 2,610
quote 5.15 0.20 1.00 4.95 5.20 318.00 11.00 quote 0.03 -0.10 11.00 0.01 0.05 139.00
quote 4.10 -0.48 1.00 4.00 4.25 148.00 12.00 quote 0.04 -0.02 1.00 0.03 0.06 3,426
quote 3.25 -0.16 5.00 3.05 3.30 720.00 13.00 quote 0.09 0.03 10.00 0.07 0.11 6,220
quote 2.30 -0.19 4,306 2.25 2.35 468.00 14.00 quote 0.19 0.00 140.00 0.17 0.22 2,410
quote 1.52 -0.16 209.00 1.44 1.60 1,483 15.00 quote 0.41 0.03 192.00 0.37 0.45 2,158
quote 0.94 -0.14 1,135 0.91 0.96 7,188 16.00 quote 0.83 0.06 177.00 0.80 0.84 1,360
16.07 Current price as of 2/18/2020 04:00:00 PM
quote 0.56 -0.16 1,888 0.54 0.57 14,625 17.00 quote 1.45 0.04 97.00 1.42 1.49 875.00
quote 0.38 -0.11 177.00 0.35 0.42 2,995 18.00 quote 2.20 0.00 20.00 2.21 2.31 403.00
quote 0.25 -0.08 150.00 0.24 0.31 4,803 19.00 quote 1.75 0.00 0.00 3.05 3.20 25.00
quote 0.18 -0.06 100.00 0.17 0.24 2,031 20.00 quote 3.98 0.74 20.00 3.95 4.15 15.00
quote 0.15 -0.04 6.00 0.12 0.19 720.00 21.00 quote 4.95 0.25 1.00 4.85 5.20 1.00
quote 0.11 -0.04 2.00 0.09 0.16 2,490 22.00 quote 5.21 0.00 4.00 5.80 6.25 4.00
quote 0.10 -0.01 5.00 0.07 0.14 146.00 23.00 quote 6.13 0.00 4.00 6.80 7.15 4.00
quote 0.13 -0.03 44.00 0.06 0.11 217.00 24.00 quote 0.00 0.00 0.00 7.75 8.20
quote 0.05 0.00 1.00 0.04 0.12 129.00 25.00 quote 0.00 0.00 0.00 8.75 9.15
quote 0.06 0.00 40.00 0.00 0.11 40.00 26.00 quote 0.00 0.00 0.00 9.75 10.10
quote 0.07 0.05 23.00 0.00 0.07 22.00 27.00 quote 0.00 0.00 0.00 10.75 11.15
quote 0.08 0.00 5.00 0.00 0.10 5.00 28.00 quote 0.00 0.00 0.00 11.80 12.10
quote 0.00 0.00 0.00 0.00 0.09 29.00 quote 0.00 0.00 0.00 12.80 13.10
quote 0.05 0.00 16.00 0.00 0.08 16.00 30.00 quote 12.95 0.00 0.00 13.80 14.05
CALLS PUTS
Expires March 27, 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 7.45 7.70 8.50 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 6.95 7.20 9.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 6.45 6.70 9.50 quote 0.00 0.00 0.00 0.00 0.07
quote 6.00 0.00 10.00 5.95 6.20 10.00 10.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 5.45 5.75 10.50 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 5.00 5.25 11.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 4.50 4.75 11.50 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 4.00 4.25 12.00 quote 0.00 0.00 0.00 0.01 0.09
quote 0.00 0.00 0.00 3.50 3.80 12.50 quote 0.00 0.00 0.00 0.03 0.12
quote 0.00 0.00 0.00 3.00 3.35 13.00 quote 0.08 0.00 0.00 0.06 0.13 1.00
quote 0.00 0.00 0.00 2.68 2.83 13.50 quote 0.19 0.00 3.00 0.09 0.18 3.00
quote 2.37 -0.13 19.00 2.30 2.46 6.00 14.00 quote 0.20 0.00 15.00 0.16 0.26
quote 2.13 -0.04 4.00 1.87 2.02 2.00 14.50 quote 0.19 -0.13 2.00 0.27 0.39 10.00
quote 1.55 0.57 2.00 1.50 1.69 8.00 15.00 quote 0.52 -0.08 5.00 0.40 0.55 6.00
quote 1.40 -0.40 2.00 1.22 1.37 27.00 15.50 quote 0.00 0.00 0.00 0.56 0.75
quote 1.04 -0.18 4.00 0.96 1.12 323.00 16.00 quote 0.90 0.00 3.00 0.81 1.02
16.07 Current price as of 2/18/2020 04:00:00 PM
quote 0.94 -0.33 5.00 0.73 0.92 12.00 16.50 quote 1.33 0.00 4.00 1.13 1.32 2.00
quote 0.61 -0.17 15.00 0.60 0.76 321.00 17.00 quote 0.00 0.00 0.00 1.38 1.67
quote 0.56 -0.14 2.00 0.43 0.63 1,083 17.50 quote 0.00 0.00 0.00 1.85 2.00
quote 0.57 -0.43 20.00 0.38 0.53 25.00 18.00 quote 0.00 0.00 0.00 2.23 2.42
quote 0.65 0.00 4.00 0.30 0.43 4.00 18.50 quote 0.00 0.00 0.00 2.61 2.88
quote 0.35 0.20 5.00 0.25 0.37 10.00 19.00 quote 0.00 0.00 0.00 3.10 3.30
quote 0.45 -0.01 2.00 0.21 0.34 4.00 19.50 quote 0.00 0.00 0.00 3.50 3.80
quote 0.21 0.00 1.00 0.17 0.29 20.00 quote 0.00 0.00 0.00 4.00 4.25
quote 0.00 0.00 0.00 0.16 0.27 20.50 quote 0.00 0.00 0.00 4.45 4.70
quote 0.16 -0.11 5.00 0.13 0.24 6.00 21.00 quote 0.00 0.00 0.00 4.90 5.20
quote 0.00 0.00 0.00 0.13 0.20 21.50 quote 0.00 0.00 0.00 5.35 5.75
quote 0.19 -0.04 1.00 0.08 0.20 115.00 22.00 quote 0.00 0.00 0.00 5.85 6.20
quote 0.00 0.00 0.00 0.07 0.17 22.50 quote 0.00 0.00 0.00 6.30 6.70
quote 0.20 0.00 5.00 0.05 0.15 5.00 23.00 quote 0.00 0.00 0.00 6.80 7.15
quote 0.00 0.00 0.00 0.04 0.15 23.50 quote 0.00 0.00 0.00 7.30 7.70

April, 2020 Options

Hide
CALLS PUTS
Expires April 3, 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 7.95 8.20 8.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 7.45 7.70 8.50 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 6.95 7.20 9.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 6.50 6.70 9.50 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 6.00 6.25 10.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 5.50 5.75 10.50 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 5.00 5.25 11.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 4.50 4.75 11.50 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 4.00 4.30 12.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 3.50 3.85 12.50 quote 0.00 0.00 0.00 0.02 0.13
quote 3.40 0.00 2.00 3.05 3.40 13.00 quote 0.00 0.00 0.00 0.05 0.16 5.00
quote 0.00 0.00 0.00 2.67 2.97 13.50 quote 0.00 0.00 0.00 0.10 0.22
quote 2.35 0.00 17.00 2.29 2.45 14.00 quote 0.00 0.00 0.00 0.19 0.31
quote 0.00 0.00 0.00 1.88 2.15 14.50 quote 0.00 0.00 0.00 0.30 0.44 40.00
quote 0.00 0.00 0.00 1.54 1.76 11.00 15.00 quote 0.00 0.00 0.00 0.44 0.61
quote 1.36 0.00 4.00 1.17 1.48 2.00 15.50 quote 0.67 -0.14 1.00 0.67 0.82 1.00
quote 1.12 -0.12 10.00 1.02 1.15 25.00 16.00 quote 1.04 0.09 8.00 0.85 1.08 30.00
16.07 Current price as of 2/18/2020 04:00:00 PM
quote 0.84 -0.21 81.00 0.82 0.98 133.00 16.50 quote 0.00 0.00 0.00 1.20 1.36
quote 0.85 -0.03 4.00 0.65 0.80 183.00 17.00 quote 0.00 0.00 0.00 1.54 1.69
quote 0.00 0.00 0.00 0.52 0.66 10.00 17.50 quote 0.00 0.00 0.00 1.89 2.05
quote 0.00 0.00 0.00 0.39 0.54 55.00 18.00 quote 0.00 0.00 0.00 2.27 2.44
quote 0.00 0.00 0.00 0.31 0.49 18.50 quote 0.00 0.00 0.00 2.67 2.90
quote 0.00 0.00 0.00 0.26 0.41 6.00 19.00 quote 0.00 0.00 0.00 3.05 3.30
quote 0.00 0.00 0.00 0.21 0.33 50.00 19.50 quote 0.00 0.00 0.00 3.55 3.75
quote 0.26 -0.06 1.00 0.17 0.28 19.00 20.00 quote 4.20 0.00 1.00 4.00 4.20
quote 0.00 0.00 0.00 0.13 0.25 9.00 20.50 quote 0.00 0.00 0.00 4.40 4.70
quote 0.00 0.00 0.00 0.12 0.23 21.00 quote 0.00 0.00 0.00 4.95 5.20
quote 0.00 0.00 0.00 0.08 0.21 21.50 quote 0.00 0.00 0.00 5.40 5.70
quote 0.00 0.00 0.00 0.06 0.19 186.00 22.00 quote 0.00 0.00 0.00 5.90 6.25
quote 0.00 0.00 0.00 0.04 0.17 22.50 quote 0.00 0.00 0.00 6.35 6.70
quote 0.00 0.00 0.00 0.03 0.15 5.00 23.00 quote 0.00 0.00 0.00 6.80 7.15

June, 2020 Options

Hide
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 8.95 0.00 0.00 8.95 9.30 7.00 7.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 8.00 8.30 8.00 quote 0.00 0.00 0.00 0.00 0.07
quote 7.15 0.00 1.00 7.00 7.35 9.00 9.00 quote 0.00 0.00 0.00 0.00 0.07
quote 6.42 -0.39 1.00 6.00 6.35 27.00 10.00 quote 0.04 0.00 0.00 0.00 0.10 21.00
quote 4.65 0.00 0.00 5.00 5.40 8.00 11.00 quote 0.10 0.00 1.00 0.04 0.14
quote 4.45 0.70 10.00 4.20 4.60 33.00 12.00 quote 0.18 0.00 0.00 0.13 0.24 227.00
quote 3.70 0.20 1.00 3.45 3.65 222.00 13.00 quote 0.35 0.02 59.00 0.30 0.40 157.00
quote 2.70 -0.30 73.00 2.67 2.91 186.00 14.00 quote 0.57 0.01 54.00 0.57 0.61 747.00
quote 2.14 -0.18 68.00 2.10 2.20 3,067 15.00 quote 0.95 0.04 19.00 0.90 1.08 822.00
quote 1.70 -0.08 55.00 1.55 1.70 1,347 16.00 quote 1.42 0.06 2.00 1.39 1.55 564.00
16.07 Current price as of 2/18/2020 04:00:00 PM
quote 1.29 -0.09 66.00 1.21 1.34 2,162 17.00 quote 1.84 0.10 3.00 1.97 2.15 453.00
quote 0.94 -0.13 11.00 0.89 0.94 1,100 18.00 quote 2.51 -0.29 4.00 2.64 2.85 102.00
quote 0.70 -0.06 27.00 0.62 0.79 1,188 19.00 quote 3.25 0.84 175.00 3.45 3.60 224.00
quote 0.54 -0.07 96.00 0.43 0.59 2,736 20.00 quote 4.35 0.00 4.00 4.20 4.40 49.00
quote 0.38 -0.06 13.00 0.32 0.44 412.00 21.00 quote 5.30 0.00 0.00 5.10 5.30 13.00
quote 0.32 0.01 14.00 0.23 0.33 119.00 22.00 quote 4.60 0.00 0.00 6.00 6.20 10.00
quote 0.33 0.28 10.00 0.18 0.25 2,555 23.00 quote 7.05 0.00 0.00 6.85 7.25
quote 0.11 0.06 1.00 0.09 0.20 28.00 24.00 quote 0.00 0.00 0.00 7.85 8.20
quote 0.12 0.02 1.00 0.06 0.13 72.00 25.00 quote 0.00 0.00 0.00 8.85 9.15
quote 0.09 -0.03 1.00 0.02 0.13 12.00 26.00 quote 8.40 0.00 0.00 9.85 10.15
quote 0.12 0.09 2.00 0.00 0.11 351.00 27.00 quote 0.00 0.00 0.00 10.85 11.10
quote 0.06 -0.02 2.00 0.04 0.08 64.00 28.00 quote 0.00 0.00 0.00 11.85 12.10
quote 0.00 0.00 0.00 0.00 0.07 29.00 quote 0.00 0.00 0.00 12.85 13.05
quote 0.05 0.03 101.00 0.00 0.09 104.00 30.00 quote 13.41 0.00 0.00 13.80 14.05

September, 2020 Options

Hide
CALLS PUTS
Expires September 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 7.00 7.55 9.00 quote 0.00 0.00 0.00 0.02 0.19
quote 6.21 0.00 1.00 6.10 6.65 11.00 10.00 quote 0.17 0.05 10.00 0.11 0.24 4.00
quote 0.00 0.00 0.00 5.20 5.80 11.00 quote 0.00 0.00 0.00 0.20 0.36
quote 4.85 0.95 1.00 4.40 4.90 9.00 12.00 quote 0.41 0.00 10.00 0.30 0.54 10.00
quote 3.85 0.05 1.00 3.65 4.15 28.00 13.00 quote 0.61 0.01 4.00 0.55 0.80 25.00
quote 3.55 0.50 16.00 3.15 3.45 16.00 14.00 quote 1.06 0.11 3.00 1.00 1.14 64.00
quote 2.72 -0.18 11.00 2.60 2.75 318.00 15.00 quote 1.47 0.18 11.00 1.27 1.57 85.00
quote 2.30 -0.07 323.00 2.15 2.40 136.00 16.00 quote 1.80 -0.10 1.00 1.77 2.00 114.00
16.07 Current price as of 2/18/2020 04:00:00 PM
quote 1.78 -0.06 733.00 1.72 1.84 5,060 17.00 quote 2.24 -0.09 1.00 2.33 2.67 225.00
quote 1.41 -0.09 1.00 1.21 1.55 182.00 18.00 quote 3.15 0.00 0.00 2.96 3.35 46.00
quote 1.10 -0.23 50.00 0.95 1.21 65.00 19.00 quote 0.00 0.00 0.00 3.65 4.05
quote 0.85 -0.16 28.00 0.80 0.90 77.00 20.00 quote 0.00 0.00 0.00 4.45 4.85
quote 0.65 0.04 18.00 0.45 0.85 47.00 21.00 quote 0.00 0.00 0.00 5.25 5.65
quote 0.22 0.00 0.00 0.35 0.68 2.00 22.00 quote 0.00 0.00 0.00 6.15 6.50
quote 0.40 0.19 5.00 0.18 0.58 5.00 23.00 quote 0.00 0.00 0.00 7.05 7.40
quote 0.15 0.00 0.00 0.11 0.47 1.00 24.00 quote 0.00 0.00 0.00 7.95 8.30
quote 0.23 0.04 2.00 0.11 0.36 3.00 25.00 quote 0.00 0.00 0.00 8.85 9.25
quote 0.11 -0.04 36.00 0.14 0.24 51.00 26.00 quote 0.00 0.00 0.00 9.85 10.20
quote 0.00 0.00 0.00 0.00 0.28 27.00 quote 0.00 0.00 0.00 10.85 11.15
quote 0.00 0.00 0.00 0.00 0.22 28.00 quote 0.00 0.00 0.00 11.85 12.15
quote 0.00 0.00 0.00 0.00 0.20 29.00 quote 0.00 0.00 0.00 12.85 13.10
quote 0.09 0.00 3.00 0.00 0.17 3.00 30.00 quote 0.00 0.00 0.00 13.85 14.10

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 12.25 0.00 0.00 12.80 13.45 144.00 3.00 quote 0.07 0.00 0.00 0.00 0.11 10.00
quote 11.35 0.80 11.00 10.80 11.55 222.00 5.00 quote 0.02 0.00 0.00 0.00 0.06 140.00
quote 8.39 -1.14 3.00 8.10 8.65 71.00 8.00 quote 0.05 0.00 0.00 0.00 0.13 554.00
quote 6.70 0.90 5.00 6.30 6.75 2,457 10.00 quote 0.27 0.00 2.00 0.17 0.29 6,882
quote 4.20 -0.18 1.00 4.10 4.30 583.00 13.00 quote 0.88 0.05 7.00 0.80 0.88 1,315
quote 2.95 -0.15 5.00 2.91 3.10 1,294 15.00 quote 1.55 0.00 10.00 1.60 1.77 4,996
16.07 Current price as of 2/18/2020 04:00:00 PM
quote 1.98 -0.19 74.00 1.94 2.13 1,350 17.00 quote 2.64 0.14 1.00 2.61 2.78 157.00
quote 1.13 -0.03 3.00 1.03 1.09 6,179 20.00 quote 4.15 0.00 0.00 4.65 4.90 328.00
quote 0.77 0.07 31.00 0.53 0.77 859.00 22.00 quote 5.67 0.00 0.00 6.25 6.45 109.00
quote 0.38 -0.03 5.00 0.32 0.36 577.00 25.00 quote 9.15 -0.15 1.00 8.95 9.20 8.00
quote 0.07 0.00 0.00 0.19 0.27 152.00 27.00 quote 9.50 0.00 0.00 10.80 11.25
quote 0.06 0.00 0.00 0.08 0.16 903.00 30.00 quote 14.85 0.00 0.00 13.75 14.20 1.00
quote 0.06 0.01 66.00 0.01 0.08 512.00 35.00 quote 0.00 0.00 0.00 18.75 19.15

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 13.00 0.00 0.00 12.75 13.70 12.00 3.00 quote 0.00 0.00 0.00 0.00 0.12
quote 11.48 0.00 0.00 10.80 11.85 10.00 5.00 quote 0.00 0.00 0.00 0.00 0.21
quote 7.70 0.00 0.00 8.00 9.10 78.00 8.00 quote 0.28 0.00 0.00 0.03 0.33 27.00
quote 6.90 -0.30 10.00 6.75 7.40 429.00 10.00 quote 0.64 0.00 0.00 0.38 0.64 20.00
quote 5.50 0.00 20.00 5.30 5.80 138.00 12.00 quote 0.90 -0.26 10.00 0.81 1.17 27.00
quote 3.70 -0.80 2.00 3.50 3.90 162.00 15.00 quote 2.10 0.20 8.00 2.01 2.34 274.00
16.07 Current price as of 2/18/2020 04:00:00 PM
quote 2.76 -0.24 9.00 2.70 2.99 138.00 17.00 quote 2.74 0.00 0.00 2.96 3.35 40.00
quote 2.00 0.20 101.00 1.47 1.99 198.00 20.00 quote 5.05 0.00 3.00 4.90 5.30 3.00
quote 1.25 -0.05 7.00 1.00 1.51 61.00 22.00 quote 6.70 0.10 2.00 6.35 6.90 62.00
quote 0.60 0.00 0.00 0.55 0.95 43.00 25.00 quote 8.55 0.00 0.00 9.00 9.45 20.00
quote 0.32 0.09 16.00 0.27 0.41 207.00 30.00 quote 0.00 0.00 0.00 13.75 14.20
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.