Bulletin
Investor Alert

New York Markets Open in:

FireEye Inc.

NAS: FEYE

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 22, 2020, 7:49 p.m.

/zigman2/quotes/204730283/composite

$

13.01

Change

-0.21 -1.51%

Volume

Volume 89,816

Quotes are delayed by 20 min

/zigman2/quotes/204730283/composite

Previous close

$ 12.50

$ 13.21

Change

+0.71 +5.68%

Day low

Day high

$12.52

$13.32

Open

52 week low

52 week high

$7.54

$18.34

Open

OPTION CHAIN FOR FIREEYE INC.

In-the-money

September, 2020 Options

Hide
CALLS PUTS
Expires September 25, 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 6.55 8.25 6.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 4.65 8.80 6.50 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 5.45 6.80 7.00 quote 0.00 0.00 0.00 0.00 0.23
quote 0.00 0.00 0.00 4.75 6.55 7.50 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 3.90 5.30 8.50 quote 0.00 0.00 0.00 0.00 0.33
quote 0.00 0.00 0.00 3.55 4.75 9.00 quote 0.00 0.00 0.00 0.00 0.32
quote 3.10 0.00 0.00 3.05 4.35 7.00 9.50 quote 0.00 0.00 0.00 0.00 0.18
quote 2.70 0.30 104.00 3.00 3.85 202.00 10.00 quote 0.05 0.00 0.00 0.00 0.28 30.00
quote 0.00 0.00 0.00 1.80 3.25 10.50 quote 0.00 0.00 0.00 0.00 0.19
quote 1.64 0.00 0.00 1.68 3.10 5.00 11.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 1.22 1.80 11.50 quote 0.02 -0.03 1.00 0.00 0.04 183.00
quote 1.24 0.61 40.00 0.84 1.41 114.00 12.00 quote 0.02 -0.05 60.00 0.02 0.04 190.00
quote 0.80 0.55 222.00 0.39 1.20 315.00 12.50 quote 0.03 -0.22 165.00 0.03 0.07 469.00
quote 0.36 0.26 9,821 0.32 0.38 901.00 13.00 quote 0.15 -0.58 73.00 0.10 0.20 450.00
13.21 Current price as of 9/22/2020 04:00:00 PM
quote 0.14 0.09 1,145 0.11 0.15 280.00 13.50 quote 0.43 -0.45 14.00 0.35 0.53 67.00
quote 0.07 0.04 618.00 0.06 0.07 1,073 14.00 quote 1.15 -0.29 10.00 0.81 1.23 237.00
quote 0.04 0.02 21.00 0.00 0.04 183.00 14.50 quote 1.31 -0.74 2.00 1.23 1.37 58.00
quote 0.01 -0.01 87.00 0.00 0.03 504.00 15.00 quote 1.80 -0.55 35.00 1.18 2.34 83.00
quote 0.02 0.00 113.00 0.00 0.01 630.00 15.50 quote 2.95 0.33 20.00 1.67 3.05 10.00
quote 0.01 -0.01 3.00 0.00 0.01 210.00 16.00 quote 3.40 0.20 9.00 2.32 3.45 9.00
quote 0.01 0.00 0.00 0.00 0.01 122.00 16.50 quote 1.33 0.00 0.00 2.81 4.05 12.00
quote 0.03 0.00 0.00 0.00 0.01 309.00 17.00 quote 0.00 0.00 0.00 3.25 4.70
quote 0.08 0.00 0.00 0.00 0.15 33.00 17.50 quote 0.00 0.00 0.00 3.85 5.10
quote 0.07 0.00 0.00 0.00 0.06 82.00 18.00 quote 0.00 0.00 0.00 2.76 6.90
quote 0.07 0.00 0.00 0.00 0.19 13.00 18.50 quote 0.00 0.00 0.00 4.65 6.30
quote 0.24 0.00 0.00 0.00 0.34 5.00 19.00 quote 0.00 0.00 0.00 5.30 6.70
quote 0.03 0.00 0.00 0.00 0.32 1.00 19.50 quote 0.00 0.00 0.00 5.65 7.20
quote 0.01 0.00 0.00 0.00 0.01 20.00 20.00 quote 0.00 0.00 0.00 4.70 8.90
quote 0.00 0.00 0.00 0.00 0.22 20.50 quote 0.00 0.00 0.00 6.75 8.80
quote 0.00 0.00 0.00 0.00 0.33 21.00 quote 0.00 0.00 0.00 6.25 9.85
quote 0.00 0.00 0.00 0.00 0.45 21.50 quote 0.00 0.00 0.00 7.70 10.10
quote 0.00 0.00 0.00 0.00 0.33 22.00 quote 6.95 0.00 0.00 8.25 9.70 8.00
quote 0.00 0.00 0.00 0.00 0.23 22.50 quote 0.00 0.00 0.00 8.70 11.25
quote 0.00 0.00 0.00 0.00 0.24 25.00 quote 0.00 0.00 0.00 10.45 13.90
quote 0.00 0.00 0.00 0.00 0.40 30.00 quote 0.00 0.00 0.00 15.15 19.00

October, 2020 Options

Hide
CALLS PUTS
Expires October 2, 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 7.10 7.30 6.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 6.55 6.85 6.50 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 6.10 6.30 7.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 5.10 5.30 8.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 4.60 4.85 8.50 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 4.10 4.35 9.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 3.55 3.90 9.50 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 3.15 3.30 10.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 2.53 2.90 10.50 quote 0.04 0.00 0.00 0.00 0.05 20.00
quote 1.47 -0.43 5.00 2.03 2.41 2.00 11.00 quote 0.08 0.00 0.00 0.00 0.13 37.00
quote 3.25 0.00 0.00 1.57 1.89 1.00 11.50 quote 0.05 -0.04 1.00 0.00 0.10 152.00
quote 0.98 0.30 4.00 1.03 1.49 10.00 12.00 quote 0.08 -0.12 20.00 0.05 0.11 118.00
quote 0.85 0.44 10.00 0.83 0.91 73.00 12.50 quote 0.18 -0.24 4.00 0.11 0.23 149.00
quote 0.55 0.34 1,298 0.50 0.59 1,025 13.00 quote 0.32 -0.29 17.00 0.29 0.40 65.00
13.21 Current price as of 9/22/2020 04:00:00 PM
quote 0.32 0.21 319.00 0.26 0.34 631.00 13.50 quote 0.58 -0.51 2.00 0.51 0.69 144.00
quote 0.17 0.11 338.00 0.14 0.21 932.00 14.00 quote 1.05 -0.43 5.00 0.89 1.05 166.00
quote 0.10 0.06 50.00 0.07 0.11 393.00 14.50 quote 1.36 -0.52 2.00 1.15 1.44 48.00
quote 0.05 0.03 1.00 0.04 0.05 180.00 15.00 quote 1.84 -0.61 15.00 1.78 1.98 130.00
quote 0.03 0.00 0.00 0.00 0.05 176.00 15.50 quote 1.38 0.00 0.00 2.07 2.48 3.00
quote 0.03 -0.01 1.00 0.00 0.06 210.00 16.00 quote 3.65 0.00 0.00 2.58 3.00 1.00
quote 0.02 0.00 0.00 0.00 0.09 186.00 16.50 quote 2.53 0.00 0.00 3.10 3.50 1.00
quote 0.07 0.00 0.00 0.00 0.03 70.00 17.00 quote 0.00 0.00 0.00 3.70 3.90
quote 0.25 0.00 0.00 0.00 0.03 19.00 17.50 quote 0.00 0.00 0.00 4.15 4.40
quote 0.15 0.00 0.00 0.00 0.06 5.00 18.00 quote 0.00 0.00 0.00 4.60 5.00
quote 0.00 0.00 0.00 0.00 0.03 18.50 quote 0.00 0.00 0.00 5.15 5.45
quote 0.04 0.00 0.00 0.00 0.04 41.00 19.00 quote 0.00 0.00 0.00 5.65 5.95
quote 0.00 0.00 0.00 0.00 0.13 19.50 quote 0.00 0.00 0.00 6.15 6.45
quote 0.00 0.00 0.00 0.00 0.05 20.00 quote 0.00 0.00 0.00 6.65 6.95
quote 0.00 0.00 0.00 0.00 0.09 20.50 quote 0.00 0.00 0.00 7.15 7.40
quote 0.00 0.00 0.00 0.00 0.06 21.00 quote 0.00 0.00 0.00 7.65 7.95
quote 0.00 0.00 0.00 0.00 0.05 21.50 quote 6.55 0.00 0.00 8.20 8.45 8.00
quote 0.00 0.00 0.00 0.00 0.03 22.00 quote 0.00 0.00 0.00 8.70 8.90
CALLS PUTS
Expires October 9, 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 7.05 7.35 6.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 6.55 6.80 6.50 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 6.10 6.30 7.00 quote 0.00 0.00 0.00 0.00 0.08
CALLS PUTS
Expires October 16, 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 8.10 8.35 5.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 0.00 0.00 6.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 6.05 6.40 7.00 quote 0.03 0.00 0.00 0.00 0.08 1.00
quote 0.00 0.00 0.00 0.00 0.00 7.50 quote 0.00 0.00 0.00 0.00 0.00
quote 6.65 0.00 0.00 5.05 5.35 4.00 8.00 quote 0.03 0.00 0.00 0.00 0.08 10.00
quote 0.00 0.00 0.00 0.00 0.00 8.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 4.15 4.30 9.00 quote 0.06 0.00 0.00 0.00 0.10 20.00
quote 0.00 0.00 0.00 0.00 0.00 9.50 quote 0.00 0.00 0.00 0.00 0.00
quote 3.30 0.67 1.00 3.15 3.35 18.00 10.00 quote 0.08 0.00 0.00 0.00 0.14 62.00
quote 0.00 0.00 0.00 0.00 0.00 10.50 quote 0.00 0.00 0.00 0.00 0.00
quote 1.97 -0.03 10.00 2.05 2.47 32.00 11.00 quote 0.13 -0.01 1,148 0.06 0.09 1,016
quote 0.00 0.00 0.00 0.00 0.00 11.50 quote 0.00 0.00 0.00 0.00 0.00
quote 1.45 0.57 20.00 1.27 1.60 250.00 12.00 quote 0.21 -0.19 245.00 0.20 0.24 1,444
quote 0.00 0.00 0.00 0.00 0.00 71.00 12.50 quote 0.00 0.00 0.00 0.00 0.00 18.00
quote 0.76 0.35 326.00 0.75 0.81 835.00 13.00 quote 0.61 -0.25 59.00 0.53 0.56 610.00
13.21 Current price as of 9/22/2020 04:00:00 PM
quote 0.00 0.00 0.00 0.00 0.00 73.00 13.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.38 0.22 405.00 0.34 0.38 1,118 14.00 quote 1.15 -0.52 1.00 1.13 1.21 476.00
quote 0.00 0.00 0.00 0.00 0.00 10.00 14.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.16 0.08 293.00 0.13 0.17 1,751 15.00 quote 2.07 -0.56 2.00 1.67 2.22 206.00
quote 0.00 0.00 0.00 0.00 0.00 6.00 15.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.07 0.04 20.00 0.06 0.14 285.00 16.00 quote 3.41 -0.19 9.00 2.66 2.99 22.00
quote 0.00 0.00 0.00 0.00 0.00 16.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.05 0.02 92.00 0.04 0.05 1,942 17.00 quote 4.07 0.00 0.00 3.75 3.90 13.00
quote 0.00 0.00 0.00 0.00 0.00 17.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.03 0.00 0.00 0.00 0.04 2,164 18.00 quote 4.80 0.00 12.00 4.75 5.00 12.00
quote 0.00 0.00 0.00 0.00 0.00 18.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.10 0.00 0.00 0.00 0.10 37.00 19.00 quote 0.00 0.00 0.00 5.70 6.00
quote 0.03 0.00 0.00 0.00 0.08 64.00 20.00 quote 5.37 0.00 0.00 6.75 7.05 20.00
quote 0.00 0.00 0.00 0.00 0.09 21.00 quote 0.00 0.00 0.00 7.75 7.90
quote 0.00 0.00 0.00 0.00 0.10 22.00 quote 7.00 0.00 0.00 8.75 9.00 26.00
quote 0.05 0.00 0.00 0.00 0.09 20.00 23.00 quote 0.00 0.00 0.00 9.75 9.95
quote 0.00 0.00 0.00 0.00 0.07 25.00 quote 0.00 0.00 0.00 11.65 11.95
CALLS PUTS
Expires October 23, 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 6.10 10.35 5.00 quote 0.00 0.00 0.00 0.00 1.99
quote 0.00 0.00 0.00 5.10 9.30 6.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 4.65 8.80 6.50 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 4.15 8.35 7.00 quote 0.00 0.00 0.00 0.00 0.71
CALLS PUTS
Expires October 30, 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 6.10 10.25 5.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 5.25 9.20 6.00 quote 0.00 0.00 0.00 0.00 0.52
quote 0.00 0.00 0.00 4.60 8.80 6.50 quote 0.00 0.00 0.00 0.00 0.71
quote 0.00 0.00 0.00 4.15 8.15 7.00 quote 0.00 0.00 0.00 0.00 0.52
quote 5.00 0.00 0.00 3.60 6.80 1.00 7.50 quote 0.00 0.00 0.00 0.00 0.62
quote 0.00 0.00 0.00 3.20 7.20 8.00 quote 0.00 0.00 0.00 0.00 0.58
quote 0.00 0.00 0.00 2.61 6.80 8.50 quote 0.00 0.00 0.00 0.00 0.73
quote 0.00 0.00 0.00 2.12 5.75 9.00 quote 0.00 0.00 0.00 0.00 0.91
quote 0.00 0.00 0.00 1.69 5.55 9.50 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 1.17 5.25 10.00 quote 0.00 0.00 0.00 0.01 0.63
quote 0.00 0.00 0.00 0.70 4.50 10.50 quote 0.00 0.00 0.00 0.00 0.24
quote 1.94 0.00 2.00 0.33 4.10 2.00 11.00 quote 0.00 0.00 0.00 0.01 0.29
quote 1.72 0.00 0.00 1.36 4.00 1.00 11.50 quote 0.30 -0.09 20.00 0.17 0.43 32.00
quote 1.28 0.00 0.00 1.41 2.26 2.00 12.00 quote 0.59 0.00 0.00 0.19 0.51 72.00
quote 0.87 -0.09 90.00 1.06 1.37 92.00 12.50 quote 0.89 0.02 7.00 0.09 0.69 21.00
quote 0.77 0.19 51.00 0.76 1.25 225.00 13.00 quote 0.78 -0.34 1.00 0.61 1.02 10.00
13.21 Current price as of 9/22/2020 04:00:00 PM
quote 0.52 -0.03 51.00 0.51 0.98 11.00 13.50 quote 1.25 -0.26 10.00 0.80 2.91 4.00
quote 0.55 0.08 18.00 0.15 0.64 46.00 14.00 quote 0.00 0.00 0.00 1.18 1.64
quote 0.44 0.06 25.00 0.40 0.59 20.00 14.50 quote 2.16 0.00 0.00 1.57 1.97 18.00
quote 0.30 0.07 12.00 0.09 0.46 61.00 15.00 quote 0.00 0.00 0.00 1.95 2.38
quote 0.23 0.00 0.00 0.16 1.08 1.00 15.50 quote 0.00 0.00 0.00 1.28 3.25
quote 0.00 0.00 0.00 0.00 0.42 16.00 quote 0.00 0.00 0.00 1.00 4.25
quote 0.00 0.00 0.00 0.00 2.24 16.50 quote 0.00 0.00 0.00 1.31 4.40
quote 0.00 0.00 0.00 0.01 0.18 17.00 quote 0.00 0.00 0.00 1.83 5.05
quote 0.08 0.00 0.00 0.00 0.45 5.00 17.50 quote 0.00 0.00 0.00 2.28 5.50
quote 0.10 0.04 50.00 0.00 0.22 15.00 18.00 quote 0.00 0.00 0.00 2.74 5.70
quote 0.00 0.00 0.00 0.00 0.56 18.50 quote 0.00 0.00 0.00 3.25 7.40
quote 0.00 0.00 0.00 0.00 0.65 19.00 quote 0.00 0.00 0.00 3.85 7.00
quote 0.00 0.00 0.00 0.00 0.56 19.50 quote 0.00 0.00 0.00 4.25 8.45
quote 0.00 0.00 0.00 0.00 0.72 20.00 quote 0.00 0.00 0.00 4.75 8.50

November, 2020 Options

Hide
CALLS PUTS
Expires November 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 8.10 8.35 5.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 6.95 7.35 6.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 6.10 6.35 7.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 5.10 5.35 8.00 quote 0.00 0.00 0.00 0.00 0.17
quote 4.20 0.60 1.00 4.15 4.35 1.00 9.00 quote 0.00 0.00 0.00 0.00 0.23
quote 3.41 0.00 1.00 3.25 3.45 10.00 quote 0.17 -0.05 6.00 0.08 0.23 7.00
quote 0.00 0.00 0.00 2.44 2.82 11.00 quote 0.38 -0.05 8.00 0.26 0.41 34.00
quote 1.48 0.00 2.00 1.70 2.10 12.00 quote 0.59 -0.24 23.00 0.57 0.62 46.00
quote 1.07 0.14 9.00 1.22 1.28 15.00 13.00 quote 1.02 -0.33 57.00 1.00 1.05 10.00
13.21 Current price as of 9/22/2020 04:00:00 PM
quote 0.81 0.30 76.00 0.79 0.85 8.00 14.00 quote 1.60 -0.43 1.00 1.57 1.63 225.00
quote 0.50 0.18 168.00 0.49 0.54 69.00 15.00 quote 2.36 -0.54 2.00 2.21 2.63 35.00
quote 0.31 0.12 1,554 0.31 0.37 1,567 16.00 quote 0.00 0.00 0.00 3.05 3.25
quote 0.19 0.00 15.00 0.16 0.23 17.00 quote 0.00 0.00 0.00 3.90 4.10
quote 0.00 0.00 0.00 0.08 0.17 18.00 quote 0.00 0.00 0.00 4.65 4.95 10.00
quote 0.00 0.00 0.00 0.03 0.17 19.00 quote 0.00 0.00 0.00 5.65 5.95
quote 0.00 0.00 0.00 0.00 0.31 20.00 quote 0.00 0.00 0.00 6.75 7.00
quote 0.00 0.00 0.00 0.00 0.28 21.00 quote 0.00 0.00 0.00 7.50 8.00

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 11.10 11.35 2.00 quote 0.00 0.00 0.00 0.00 0.03
quote 10.60 0.00 0.00 10.05 10.35 1.00 3.00 quote 0.00 0.00 0.00 0.00 0.04
quote 11.77 0.00 0.00 9.15 9.35 6.00 4.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 7.95 8.35 5.00 quote 0.00 0.00 0.00 0.00 0.09
quote 5.40 0.00 0.00 7.05 7.35 10.00 6.00 quote 0.12 0.00 0.00 0.00 0.13
quote 7.95 0.00 0.00 6.10 6.35 4.00 7.00 quote 0.11 0.00 0.00 0.00 0.16 14.00
quote 7.05 0.00 0.00 5.20 5.35 16.00 8.00 quote 0.14 0.00 0.00 0.00 0.21 105.00
quote 3.95 0.25 1.00 4.25 4.40 40.00 9.00 quote 0.12 0.02 10.00 0.07 0.27 84.00
quote 2.85 -0.20 5.00 3.35 3.50 90.00 10.00 quote 0.29 0.00 0.00 0.18 0.25 942.00
quote 2.24 0.00 0.00 2.35 2.89 750.00 11.00 quote 0.54 0.00 0.00 0.34 0.55 400.00
quote 1.95 0.45 141.00 1.90 2.12 3,588 12.00 quote 0.82 -0.16 33.00 0.56 0.97 159.00
quote 1.45 0.40 106.00 1.25 1.70 773.00 13.00 quote 1.32 -0.25 50.00 1.15 1.25 537.00
13.21 Current price as of 9/22/2020 04:00:00 PM
quote 1.01 0.31 202.00 0.81 1.24 2,795 14.00 quote 1.78 -0.36 13.00 1.73 2.02 333.00
quote 0.67 0.20 48.00 0.64 0.77 3,102 15.00 quote 3.05 0.22 10.00 2.26 2.71 378.00
quote 0.46 0.15 3.00 0.35 0.53 1,139 16.00 quote 3.53 0.00 1.00 3.15 3.35 62.00
quote 0.32 0.11 65.00 0.28 0.33 847.00 17.00 quote 4.50 0.00 0.00 4.00 4.25 34.00
quote 0.15 0.01 25.00 0.15 0.22 909.00 18.00 quote 3.79 0.00 0.00 4.85 5.10 3.00
quote 0.12 0.01 8.00 0.08 0.18 434.00 19.00 quote 4.45 0.00 0.00 5.80 6.05 6.00
quote 0.10 0.03 35.00 0.09 0.10 638.00 20.00 quote 4.80 0.00 0.00 6.80 7.05 1.00
quote 0.06 0.00 0.00 0.06 0.11 66.00 21.00 quote 8.10 0.00 0.00 7.80 7.95 1.00
quote 0.15 0.00 0.00 0.01 0.10 123.00 23.00 quote 10.45 0.00 16.00 9.75 9.90 16.00
quote 0.05 0.00 0.00 0.00 0.20 184.00 25.00 quote 12.30 0.00 0.00 11.75 11.95 8.00
quote 0.06 0.00 0.00 0.00 0.19 210.00 30.00 quote 0.00 0.00 0.00 16.70 16.90

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 10.20 0.00 0.00 10.10 10.35 33.00 3.00 quote 0.07 0.00 0.00 0.00 0.07 10.00
quote 10.10 0.00 0.00 7.95 8.35 306.00 5.00 quote 0.22 0.00 0.00 0.00 0.11 223.00
quote 7.65 0.00 0.00 6.00 6.50 8.00 7.00 quote 0.25 0.00 0.00 0.00 0.09 1.00
quote 5.15 0.00 0.00 5.15 5.40 247.00 8.00 quote 0.06 -0.03 1.00 0.00 0.18 1,194
quote 3.77 0.00 1.00 4.25 4.45 75.00 9.00 quote 0.18 0.00 0.00 0.06 0.28 82.00
quote 3.50 0.63 223.00 3.40 3.60 3,522 10.00 quote 0.36 0.00 185.00 0.21 0.37 7,125
quote 2.58 0.00 0.00 2.42 2.99 178.00 11.00 quote 0.52 -0.14 1,312 0.45 0.59 3,510
quote 1.95 0.35 4.00 1.89 2.33 404.00 12.00 quote 0.88 -0.23 92.00 0.69 0.99 399.00
quote 1.55 0.35 35.00 1.55 1.76 1,790 13.00 quote 1.37 -0.27 1,330 1.24 1.44 4,805
13.21 Current price as of 9/22/2020 04:00:00 PM
quote 1.13 0.28 102.00 1.03 1.23 968.00 14.00 quote 1.99 -0.31 9.00 1.77 2.15 252.00
quote 0.84 0.24 1,064 0.80 0.89 3,502 15.00 quote 3.10 0.10 1.00 2.55 2.76 5,351
quote 0.56 0.17 46.00 0.45 0.72 709.00 16.00 quote 3.70 0.00 0.00 3.25 3.45 92.00
quote 0.39 0.09 99.00 0.29 0.50 1,492 17.00 quote 4.57 0.00 0.00 4.05 4.30 158.00
quote 0.27 0.05 1,034 0.20 0.30 1,541 18.00 quote 3.90 0.00 0.00 4.95 5.15 1.00
quote 0.15 0.03 13.00 0.11 0.17 7,193 20.00 quote 7.21 0.00 0.00 6.75 7.00 328.00
quote 0.08 0.02 1.00 0.07 0.13 864.00 22.00 quote 11.40 0.00 0.00 8.65 9.00 109.00
quote 0.18 0.00 0.00 0.00 0.25 38.00 23.00 quote 0.00 0.00 0.00 9.55 10.00
quote 0.06 0.00 0.00 0.05 0.13 1,340 25.00 quote 13.71 0.00 0.00 11.65 12.00 7.00
quote 0.05 0.00 0.00 0.00 0.19 106.00 27.00 quote 9.50 0.00 0.00 13.65 14.00
quote 0.10 0.00 0.00 0.00 0.20 1,119 30.00 quote 21.00 0.00 0.00 16.60 17.00 1.00
quote 0.01 0.00 0.00 0.00 0.10 693.00 35.00 quote 0.00 0.00 0.00 21.70 22.00

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 9.95 10.40 3.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 9.10 9.45 4.00 quote 0.00 0.00 0.00 0.00 0.11
quote 8.05 0.00 0.00 7.95 8.35 9.00 5.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 7.10 7.45 6.00 quote 0.00 0.00 0.00 0.00 0.12
quote 9.30 0.00 0.00 6.05 6.45 5.00 7.00 quote 0.00 0.00 0.00 0.02 0.12
quote 5.50 -2.00 3.00 5.30 5.50 3.00 8.00 quote 0.00 0.00 0.00 0.13 0.24
quote 4.50 0.00 0.00 4.35 4.70 3.00 9.00 quote 0.34 0.00 0.00 0.10 0.51 16.00
quote 3.40 0.00 0.00 3.60 3.80 35.00 10.00 quote 0.53 -0.05 12.00 0.44 0.65 751.00
quote 2.91 0.00 0.00 2.91 3.25 18.00 11.00 quote 0.84 -0.11 940.00 0.66 1.03 1,202
quote 1.92 -0.27 2.00 2.22 2.75 81.00 12.00 quote 1.15 -0.24 16.00 1.10 1.44 671.00
quote 1.83 0.33 2.00 1.73 2.24 123.00 13.00 quote 1.82 -0.14 15.00 1.47 1.93 345.00
13.21 Current price as of 9/22/2020 04:00:00 PM
quote 1.40 0.27 13.00 1.43 1.58 540.00 14.00 quote 2.22 -0.36 15.00 2.03 2.52 105.00
quote 1.06 0.21 28.00 1.04 1.25 319.00 15.00 quote 2.63 0.00 0.00 2.71 2.98 50.00
quote 0.63 -0.06 6.00 0.67 1.22 243.00 16.00 quote 2.83 0.00 0.00 3.55 3.85 104.00
quote 0.66 0.19 3.00 0.59 0.72 484.00 17.00 quote 4.69 0.00 0.00 4.35 4.55 90.00
quote 0.50 0.15 2.00 0.35 0.57 314.00 18.00 quote 3.65 0.00 0.00 5.00 5.50 8.00
quote 0.26 -0.05 16.00 0.38 0.50 299.00 19.00 quote 4.55 0.00 0.00 6.05 6.25 2.00
quote 0.29 0.05 12.00 0.28 0.31 402.00 20.00 quote 0.00 0.00 0.00 6.90 7.25
quote 0.31 0.00 0.00 0.10 0.50 28.00 21.00 quote 0.00 0.00 0.00 7.90 8.10
quote 0.10 0.00 0.00 0.01 0.36 121.00 25.00 quote 0.00 0.00 0.00 11.75 11.95
quote 0.07 0.00 15.00 0.01 0.13 143.00 30.00 quote 0.00 0.00 0.00 16.70 16.95

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 11.00 0.00 0.00 10.15 10.50 2.00 3.00 quote 0.00 0.00 0.00 0.00 0.21
quote 7.78 0.00 0.00 8.20 8.75 84.00 5.00 quote 0.21 0.00 0.00 0.02 0.43 8,197
quote 5.33 -0.25 16.00 5.80 6.15 255.00 8.00 quote 0.66 0.00 0.00 0.45 0.97 116.00
quote 4.55 0.45 40.00 4.35 4.80 1,205 10.00 quote 1.39 0.00 0.00 1.19 1.49 1,296
quote 3.10 0.24 1.00 3.20 3.80 422.00 12.00 quote 2.30 0.00 3.00 1.77 2.52 145.00
13.21 Current price as of 9/22/2020 04:00:00 PM
quote 2.10 0.30 11.00 1.67 2.25 3,044 15.00 quote 4.00 -0.20 10.00 3.60 4.05 343.00
quote 1.25 -0.10 251.00 1.26 2.03 947.00 17.00 quote 4.50 0.00 0.00 4.90 5.55 38.00
quote 0.82 0.07 4.00 0.70 1.35 767.00 20.00 quote 6.60 0.00 0.00 7.40 7.95 179.00
quote 0.60 0.00 0.00 0.50 0.89 149.00 22.00 quote 9.90 0.10 2.00 9.10 9.70 62.00
quote 0.35 0.00 6.00 0.22 0.54 195.00 25.00 quote 8.55 0.00 0.00 11.90 12.45 20.00
quote 0.24 0.12 11.00 0.19 0.34 2,114 30.00 quote 15.55 0.00 0.00 16.65 17.10 1.00

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 0.00 0.00 0.00 9.80 11.15 3.00 quote 0.00 0.00 0.00 0.05 0.42
quote 0.00 0.00 0.00 8.05 9.50 5.00 quote 0.55 -0.05 51.00 0.50 0.61 304.00
quote 0.00 0.00 0.00 6.15 7.30 8.00 quote 0.00 0.00 0.00 0.91 1.63
quote 4.93 -0.21 2.00 4.50 6.10 4.00 10.00 quote 0.00 0.00 0.00 1.64 2.44
quote 4.26 0.00 1.00 3.50 5.00 1.00 12.00 quote 0.00 0.00 0.00 2.41 3.40
13.21 Current price as of 9/22/2020 04:00:00 PM
quote 0.00 0.00 0.00 2.39 3.80 15.00 quote 0.00 0.00 0.00 4.00 5.25
quote 2.20 0.00 152.00 1.60 3.20 150.00 17.00 quote 0.00 0.00 0.00 5.30 6.70
quote 0.00 0.00 0.00 1.08 2.32 20.00 quote 0.00 0.00 0.00 7.50 9.05
quote 0.97 0.00 5.00 0.84 1.96 5.00 22.00 quote 0.00 0.00 0.00 9.15 10.75
quote 1.05 0.00 0.00 0.81 1.05 7.00 25.00 quote 0.00 0.00 0.00 11.75 13.35
Link to MarketWatch's Slice.