Bulletin
Investor Alert

New York Markets Close in:

Home Depot Inc.

NYS: HD

GO
/marketstate/country/us

Market open

 --Real time quotes

Feb 20, 2020, 2:12 p.m.

HD
/zigman2/quotes/208081807/composite

$

245.76

Change

+2.12 +0.87%

Volume

Volume 1.80m

Real time quotes

/zigman2/quotes/208081807/composite

Previous close

$ 243.64

$ 245.76

Change

+2.12 +0.87%

Day low

Day high

$242.15

$245.90

Open

52 week low

52 week high

$179.52

$246.11

Open

OPTION CHAIN FOR HOME DEPOT 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 61.50 0.00 0.00 93.25 97.30 1.00 150.00 quote 0.01 0.00 1.00 0.00 0.01 5,287
quote 0.00 0.00 0.00 88.25 92.30 155.00 quote 0.01 0.00 0.00 0.00 0.01 396.00
quote 51.50 0.00 0.00 83.40 87.25 3.00 160.00 quote 0.01 0.00 0.00 0.00 0.01 1,355
quote 48.61 0.00 0.00 78.25 82.30 6.00 165.00 quote 0.01 0.00 7.00 0.00 0.01 4,560
quote 47.80 0.00 0.00 73.35 77.30 5.00 170.00 quote 0.04 0.03 1.00 0.00 0.04 254.00
quote 68.66 7.66 6.00 68.30 72.25 8.00 175.00 quote 0.03 0.00 0.00 0.00 0.02 142.00
quote 58.17 0.00 0.00 63.55 67.25 13.00 180.00 quote 0.08 0.00 1.00 0.00 0.02 600.00
quote 55.00 0.00 0.00 58.55 62.25 71.00 185.00 quote 0.03 0.00 0.00 0.00 0.02 525.00
quote 55.23 1.23 1.00 53.55 57.20 59.00 190.00 quote 0.01 -0.02 1.00 0.00 0.02 594.00
quote 50.00 1.28 2.00 48.75 51.70 109.00 195.00 quote 0.02 0.00 16.00 0.00 0.01 948.00
quote 45.16 1.06 53.00 45.20 45.40 299.00 200.00 quote 0.03 0.02 1.00 0.00 0.07 1,789
quote 40.22 1.71 114.00 40.20 40.40 539.00 205.00 quote 0.02 0.01 98.00 0.00 0.03 2,565
quote 0.00 0.00 0.00 35.80 39.75 207.50 quote 0.37 0.00 0.00 0.00 0.16 10.00
quote 35.43 1.43 7.00 35.15 35.45 463.00 210.00 quote 0.01 -0.02 21.00 0.00 0.01 12,610
quote 0.00 0.00 0.00 32.00 33.45 212.50 quote 0.10 0.00 0.00 0.00 0.25 31.00
quote 29.53 0.84 18.00 30.20 30.45 1,424 215.00 quote 0.01 -0.02 21.00 0.00 0.01 2,336
quote 25.50 1.45 23.00 27.25 28.35 23.00 217.50 quote 0.03 -0.01 5.00 0.00 0.01 235.00
quote 25.52 1.87 44.00 25.20 25.45 1,399 220.00 quote 0.02 0.01 23.00 0.00 0.05 3,179
quote 21.17 -0.80 1.00 22.40 23.30 41.00 222.50 quote 0.01 0.00 10.00 0.00 0.08 286.00
quote 20.11 1.31 90.00 20.20 20.45 1,799 225.00 quote 0.01 -0.01 2.00 0.01 0.09 2,536
quote 17.91 0.56 2.00 17.70 17.95 126.00 227.50 quote 0.02 -0.02 12.00 0.01 0.02 870.00
quote 15.36 1.74 251.00 15.20 15.45 2,629 230.00 quote 0.01 -0.03 3.00 0.01 0.04 1,942
quote 11.21 -0.59 2.00 12.70 12.95 463.00 232.50 quote 0.05 0.00 18.00 0.00 0.10 429.00
quote 10.55 1.90 106.00 10.20 10.45 3,336 235.00 quote 0.02 -0.03 40.00 0.01 0.02 1,249
quote 6.61 0.41 58.00 7.75 7.95 1,447 237.50 quote 0.05 -0.04 112.00 0.02 0.05 1,400
quote 5.40 1.63 854.00 5.30 5.50 4,696 240.00 quote 0.07 -0.17 284.00 0.07 0.09 1,418
quote 3.06 1.21 567.00 3.00 3.15 1,600 242.50 quote 0.26 -0.49 456.00 0.24 0.27 442.00
quote 1.26 0.65 1,681 1.18 1.26 4,835 245.00 quote 0.97 -1.07 1,108 0.88 0.94 469.00
245.76 Current price as of 2/20/2020 02:12:36 PM
quote 0.33 0.20 818.00 0.29 0.33 2,591 247.50 quote 2.46 -1.55 58.00 2.45 2.54 76.00
quote 0.09 0.05 241.00 0.07 0.10 2,655 250.00 quote 4.65 -1.50 5.00 4.60 4.85 32.00
quote 0.03 0.02 6.00 0.00 0.02 1,342 255.00 quote 12.78 -3.27 8.00 9.00 11.55 2.00
quote 0.01 -0.01 4.00 0.00 0.01 1,853 260.00 quote 15.67 -5.36 3.00 13.85 16.65 3.00
quote 0.02 -0.01 10.00 0.00 0.01 1,999 265.00 quote 20.67 -11.93 1.00 19.05 21.65 1.00
quote 0.02 -0.02 14.00 0.00 0.01 2,182 270.00 quote 0.00 0.00 0.00 24.00 26.50
quote 0.00 0.00 0.00 0.00 1.69 275.00 quote 0.00 0.00 0.00 28.90 31.65
quote 0.01 0.00 5.00 0.00 0.01 6,100 280.00 quote 0.00 0.00 0.00 34.10 36.50
quote 0.00 0.00 0.00 0.00 0.01 285.00 quote 0.00 0.00 0.00 37.55 41.55
quote 0.01 -0.01 10.00 0.00 0.01 142.00 290.00 quote 0.00 0.00 0.00 42.65 46.55
quote 0.07 0.00 1.00 0.00 1.71 295.00 quote 0.00 0.00 0.00 47.60 51.55
quote 0.04 0.00 1.00 0.00 0.04 1.00 300.00 quote 0.00 0.00 0.00 52.70 56.55
CALLS PUTS
Expires February 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 53.50 2.01 1.00 53.45 56.55 2.00 190.00 quote 0.03 0.00 0.00 0.00 0.09 4.00
quote 0.00 0.00 0.00 48.65 52.25 195.00 quote 0.36 0.00 0.00 0.00 0.09 1.00
quote 0.00 0.00 0.00 46.20 49.25 197.50 quote 0.70 0.00 0.00 0.00 0.09 6.00
quote 39.18 0.00 0.00 43.55 47.15 3.00 200.00 quote 0.07 0.00 0.00 0.00 0.10 13.00
quote 0.00 0.00 0.00 41.15 44.10 202.50 quote 0.04 -0.57 10.00 0.00 0.10 13.00
quote 0.00 0.00 0.00 38.75 41.70 205.00 quote 0.06 -0.01 1.00 0.00 0.11 89.00
quote 34.01 0.00 0.00 36.25 39.50 2.00 207.50 quote 0.01 -0.04 1.00 0.01 0.11 86.00
quote 35.45 10.88 1.00 34.90 35.90 3.00 210.00 quote 0.07 -0.07 2.00 0.00 0.12 222.00
quote 20.90 0.00 0.00 32.30 33.35 1.00 212.50 quote 0.09 0.01 11.00 0.00 0.13 153.00
quote 24.30 0.00 0.00 29.75 31.00 2.00 215.00 quote 0.06 -0.03 11.00 0.03 0.10 141.00
quote 26.88 11.38 3.00 27.30 28.60 2.00 217.50 quote 0.11 -0.06 17.00 0.08 0.15 284.00
quote 25.10 1.20 100.00 25.40 25.70 39.00 220.00 quote 0.16 0.02 39.00 0.12 0.17 1,581
quote 17.82 0.00 0.00 22.45 23.75 35.00 222.50 quote 0.20 -0.03 7.00 0.17 0.28 267.00
quote 18.25 -1.03 2.00 20.55 20.85 234.00 225.00 quote 0.30 0.01 61.00 0.27 0.29 1,596
quote 17.70 0.71 5.00 18.05 18.55 175.00 227.50 quote 0.42 0.04 4.00 0.39 0.42 378.00
quote 16.00 1.42 15.00 15.90 16.10 212.00 230.00 quote 0.60 -0.01 73.00 0.58 0.61 576.00
quote 12.37 -0.13 1.00 13.60 13.90 61.00 232.50 quote 0.89 -0.04 27.00 0.84 0.87 526.00
quote 11.20 0.94 21.00 11.55 11.70 432.00 235.00 quote 1.19 -0.15 161.00 1.22 1.25 1,232
quote 9.70 1.50 56.00 9.60 9.70 367.00 237.50 quote 1.67 -0.29 130.00 1.73 1.78 627.00
quote 7.86 1.46 641.00 7.80 7.90 811.00 240.00 quote 2.40 -0.37 76.00 2.41 2.47 552.00
quote 6.20 1.05 712.00 6.20 6.30 652.00 242.50 quote 3.30 -0.40 273.00 3.25 3.35 617.00
quote 4.82 1.20 856.00 4.75 4.85 731.00 245.00 quote 4.45 -0.55 368.00 4.35 4.45 204.00
245.76 Current price as of 2/20/2020 02:12:36 PM
quote 3.70 1.03 207.00 3.55 3.65 553.00 247.50 quote 7.35 0.63 34.00 5.65 5.75 37.00
quote 2.61 0.76 410.00 2.60 2.67 665.00 250.00 quote 7.25 -0.86 28.00 7.20 7.30 126.00
quote 1.80 0.50 78.00 1.83 1.89 430.00 252.50 quote 10.20 -1.50 1.00 8.90 9.05 26.00
quote 1.31 0.48 78.00 1.25 1.31 703.00 255.00 quote 12.55 0.00 5.00 10.85 10.95
quote 0.81 0.28 27.00 0.84 0.89 303.00 257.50 quote 0.00 0.00 0.00 12.75 13.15
quote 0.57 0.23 119.00 0.55 0.59 331.00 260.00 quote 0.00 0.00 0.00 15.00 15.30
quote 0.35 0.04 23.00 0.36 0.40 132.00 262.50 quote 0.00 0.00 0.00 17.10 18.90
quote 0.20 0.02 40.00 0.23 0.26 131.00 265.00 quote 0.00 0.00 0.00 19.35 21.65
quote 0.16 0.04 8.00 0.16 0.17 5.00 267.50 quote 0.00 0.00 0.00 21.65 23.90
quote 0.10 0.01 31.00 0.09 0.12 70.00 270.00 quote 0.00 0.00 0.00 23.95 26.60
quote 0.09 -0.06 14.00 0.03 0.12 41.00 272.50 quote 0.00 0.00 0.00 26.50 29.10
quote 0.05 -0.03 1.00 0.05 0.10 18.00 275.00 quote 0.00 0.00 0.00 29.00 31.50
quote 0.06 0.00 10.00 0.00 0.14 40.00 280.00 quote 0.00 0.00 0.00 34.10 36.10
quote 0.00 0.00 0.00 0.00 0.11 285.00 quote 0.00 0.00 0.00 38.10 41.45
quote 0.02 0.00 9.00 0.00 0.05 5.00 290.00 quote 0.00 0.00 0.00 42.85 46.55
quote 0.04 0.00 1.00 0.00 0.09 295.00 quote 0.00 0.00 0.00 48.00 51.65
quote 0.00 0.00 0.00 0.00 0.09 300.00 quote 0.00 0.00 0.00 52.75 56.55

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 44.95 -0.20 1.00 43.85 47.00 2.00 200.00 quote 0.08 -0.03 5.00 0.00 0.18 4.00
quote 0.00 0.00 0.00 41.15 43.85 202.50 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 38.70 41.35 205.00 quote 0.92 0.00 0.00 0.00 2.14 5.00
quote 0.00 0.00 0.00 36.45 38.85 207.50 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 34.90 36.35 210.00 quote 0.23 0.00 12.00 0.02 0.58 30.00
quote 0.00 0.00 0.00 32.00 33.80 212.50 quote 0.30 -0.19 1.00 0.00 0.44 6.00
quote 29.45 1.05 1.00 30.10 31.30 15.00 215.00 quote 0.27 -0.02 1.00 0.00 0.54 48.00
quote 19.26 0.00 0.00 27.20 28.95 2.00 217.50 quote 0.30 -0.11 4.00 0.00 0.60 26.00
quote 23.74 0.07 1.00 25.15 26.50 12.00 220.00 quote 0.32 -0.02 12.00 0.28 0.39 138.00
quote 22.10 4.57 2.00 23.00 23.85 18.00 222.50 quote 0.50 0.01 1.00 0.42 0.49 143.00
quote 19.38 0.76 1.00 20.50 21.70 10.00 225.00 quote 0.69 0.14 11.00 0.56 0.64 100.00
quote 14.25 0.00 0.00 18.60 19.05 4.00 227.50 quote 0.66 -0.10 1.00 0.76 0.83 97.00
quote 16.20 -0.31 2.00 16.35 16.70 31.00 230.00 quote 1.07 0.03 15.00 0.99 1.10 96.00
quote 14.05 1.13 1.00 14.15 14.55 19.00 232.50 quote 1.50 -0.13 2.00 1.32 1.58 61.00
quote 11.95 0.10 6.00 12.15 12.45 81.00 235.00 quote 1.81 -0.04 24.00 1.75 1.94 291.00
quote 9.40 0.15 7.00 10.25 10.55 32.00 237.50 quote 2.39 -0.09 19.00 2.31 2.54 29.00
quote 8.35 1.22 49.00 8.50 8.80 215.00 240.00 quote 3.13 -0.22 13.00 3.00 3.25 46.00
quote 7.06 1.30 29.00 6.90 7.20 94.00 242.50 quote 3.76 -0.67 1.00 3.85 4.20 34.00
quote 5.50 1.05 137.00 5.45 5.85 228.00 245.00 quote 5.43 -0.54 12.00 4.95 5.30 6.00
245.76 Current price as of 2/20/2020 02:12:36 PM
quote 4.38 0.98 72.00 4.25 4.55 79.00 247.50 quote 5.65 -0.85 1.00 6.20 6.60 1.00
quote 3.39 0.79 33.00 3.20 3.50 125.00 250.00 quote 8.87 0.00 10.00 7.65 8.40 10.00
quote 2.24 0.38 10.00 2.36 2.71 31.00 252.50 quote 9.40 -0.55 10.00 9.35 9.75 10.00
quote 1.85 0.49 29.00 1.71 2.00 91.00 255.00 quote 0.00 0.00 0.00 11.10 11.50
quote 1.34 0.31 4.00 1.23 1.45 34.00 257.50 quote 13.85 0.00 5.00 13.10 13.60 5.00
quote 0.91 0.06 18.00 0.85 1.05 236.00 260.00 quote 16.05 0.00 11.00 15.25 16.55 11.00
quote 0.50 -0.13 2.00 0.59 0.77 111.00 262.50 quote 0.00 0.00 0.00 17.50 18.35
quote 0.48 0.12 15.00 0.40 0.56 87.00 265.00 quote 0.00 0.00 0.00 19.60 21.90
quote 0.30 0.04 2.00 0.27 0.40 6.00 267.50 quote 0.00 0.00 0.00 21.40 24.35
quote 0.24 0.06 8.00 0.17 0.30 27.00 270.00 quote 0.00 0.00 0.00 24.10 26.75
quote 0.00 0.00 0.00 0.00 0.51 272.50 quote 0.00 0.00 0.00 26.40 29.20
quote 0.25 0.00 5.00 0.00 0.48 5.00 275.00 quote 0.00 0.00 0.00 28.80 31.75
quote 0.21 0.14 12.00 0.00 0.22 9.00 280.00 quote 0.00 0.00 0.00 33.90 36.70
quote 0.00 0.00 0.00 0.00 2.15 285.00 quote 0.00 0.00 0.00 38.20 41.65
quote 0.00 0.00 0.00 0.00 2.12 290.00 quote 0.00 0.00 0.00 42.75 46.70
quote 0.00 0.00 0.00 0.00 2.14 295.00 quote 0.00 0.00 0.00 47.80 51.55
quote 1.08 0.00 2.00 0.00 1.08 300.00 quote 54.25 0.00 1.00 53.05 56.55
CALLS PUTS
Expires March 13, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 39.10 0.00 0.00 43.80 47.20 2.00 200.00 quote 0.18 0.00 0.00 0.00 0.52 42.00
quote 0.00 0.00 0.00 41.15 44.95 202.50 quote 0.32 0.00 0.00 0.00 2.15 1.00
quote 28.56 0.00 0.00 38.80 42.05 1.00 205.00 quote 1.09 0.00 0.00 0.00 0.65 213.00
quote 0.00 0.00 0.00 36.35 39.60 207.50 quote 0.00 0.00 0.00 0.00 0.99
quote 0.00 0.00 0.00 33.65 37.40 210.00 quote 0.49 0.00 0.00 0.00 1.11 7.00
quote 0.00 0.00 0.00 31.55 34.85 212.50 quote 0.59 0.00 0.00 0.00 1.20 54.00
quote 30.53 0.00 1.00 28.90 32.55 1.00 215.00 quote 0.40 -0.04 10.00 0.21 0.53 73.00
quote 19.63 0.00 0.00 26.50 30.20 10.00 217.50 quote 0.43 -0.09 6.00 0.43 0.53 25.00
quote 0.00 0.00 0.00 24.15 27.65 220.00 quote 0.62 0.01 18.00 0.56 0.65 66.00
quote 21.87 1.37 1.00 21.55 25.60 1.00 222.50 quote 0.77 0.22 5.00 0.72 0.85 20.00
quote 17.40 0.00 1.00 19.40 23.15 2.00 225.00 quote 1.06 -0.04 28.00 0.95 1.09 36.00
quote 12.73 0.00 0.00 17.90 19.45 1.00 227.50 quote 1.03 -0.36 11.00 1.20 1.45 78.00
quote 13.90 -2.00 2.00 15.45 17.30 8.00 230.00 quote 1.53 0.11 24.00 1.53 1.78 54.00
quote 13.50 0.17 5.00 14.15 15.30 39.00 232.50 quote 2.08 0.14 13.00 1.95 2.19 30.00
quote 11.00 -0.98 1.00 12.45 12.75 49.00 235.00 quote 2.67 0.31 6.00 2.44 2.81 88.00
quote 9.35 -0.47 10.00 10.55 10.90 32.00 237.50 quote 3.45 -0.15 2.00 3.10 3.45 86.00
quote 8.43 0.13 3.00 8.80 9.30 66.00 240.00 quote 4.17 -0.38 8.00 3.95 4.35 174.00
quote 6.88 0.88 3.00 7.25 7.70 53.00 242.50 quote 5.00 -0.64 1.00 4.90 5.40 150.00
quote 6.10 1.30 31.00 5.80 6.25 80.00 245.00 quote 6.48 -0.49 13.00 6.10 6.75 52.00
245.76 Current price as of 2/20/2020 02:12:36 PM
quote 4.71 0.74 30.00 4.55 5.20 66.00 247.50 quote 8.44 0.14 3.00 7.45 8.10 3.00
quote 3.40 0.34 8.00 3.55 3.95 50.00 250.00 quote 0.00 0.00 0.00 8.30 10.00
quote 2.65 0.31 9.00 2.66 3.10 10.00 252.50 quote 10.77 0.00 1.00 10.70 11.50
quote 2.19 0.46 5.00 2.03 2.45 91.00 255.00 quote 0.00 0.00 0.00 12.10 14.55
quote 1.55 -0.01 30.00 1.34 1.75 128.00 257.50 quote 0.00 0.00 0.00 13.10 15.70
quote 1.14 0.25 98.00 1.09 1.24 454.00 260.00 quote 0.00 0.00 0.00 15.20 18.80
quote 0.76 0.18 1.00 0.73 0.94 101.00 262.50 quote 0.00 0.00 0.00 17.30 19.90
quote 0.39 -0.13 2.00 0.52 0.67 10.00 265.00 quote 0.00 0.00 0.00 19.45 23.55
quote 0.43 0.13 1.00 0.37 0.50 5.00 267.50 quote 0.00 0.00 0.00 21.80 25.80
quote 0.16 -0.15 3.00 0.26 0.38 92.00 270.00 quote 0.00 0.00 0.00 24.20 28.30
quote 0.00 0.00 0.00 0.00 0.75 272.50 quote 0.00 0.00 0.00 26.60 30.70
quote 0.37 0.00 3.00 0.00 0.76 3.00 275.00 quote 0.00 0.00 0.00 29.05 33.10
quote 0.51 0.19 1.00 0.00 0.50 10.00 280.00 quote 0.00 0.00 0.00 34.05 38.05
quote 0.00 0.00 0.00 0.00 2.17 285.00 quote 0.00 0.00 0.00 38.90 43.05
quote 0.00 0.00 0.00 0.00 2.51 290.00 quote 0.00 0.00 0.00 43.95 48.00
quote 0.00 0.00 0.00 0.00 2.13 295.00 quote 0.00 0.00 0.00 48.85 53.00
quote 0.00 0.00 0.00 0.00 2.50 300.00 quote 0.00 0.00 0.00 53.85 57.85
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 0.00 118.50 122.15 125.00 quote 0.04 0.00 0.00 0.00 0.07 802.00
quote 0.00 0.00 0.00 113.40 116.95 130.00 quote 0.02 0.00 0.00 0.00 0.01 211.00
quote 97.75 0.00 0.00 108.45 112.30 2.00 135.00 quote 0.03 0.00 0.00 0.00 0.01 108.00
quote 0.00 0.00 0.00 103.55 107.15 140.00 quote 0.03 0.00 0.00 0.00 0.01 118.00
quote 0.00 0.00 0.00 98.50 102.15 145.00 quote 0.01 0.00 0.00 0.00 0.07 96.00
quote 70.70 0.00 0.00 93.50 97.15 150.00 quote 0.01 0.00 0.00 0.00 0.07 101.00
quote 90.00 25.89 1.00 88.45 91.45 1.00 155.00 quote 0.04 0.00 0.00 0.00 0.09 70.00
quote 72.40 0.00 0.00 83.55 86.60 8.00 160.00 quote 0.01 -0.06 1.00 0.01 0.09 126.00
quote 56.90 0.00 0.00 78.45 82.10 2.00 165.00 quote 0.04 0.00 0.00 0.00 0.09 64.00
quote 47.25 0.00 0.00 73.40 76.75 3.00 170.00 quote 0.01 0.00 2.00 0.00 0.10 442.00
quote 63.17 0.00 0.00 68.50 72.15 1.00 175.00 quote 0.10 0.05 25.00 0.00 0.09 605.00
quote 62.22 0.00 0.00 63.50 66.80 8.00 180.00 quote 0.12 0.07 25.00 0.01 0.08 595.00
quote 40.50 0.00 0.00 58.55 62.35 64.00 185.00 quote 0.04 -0.03 4.00 0.01 0.14 119.00
quote 54.36 4.12 1.00 53.50 57.40 87.00 190.00 quote 0.12 0.07 10.00 0.03 0.15 550.00
quote 44.50 0.00 0.00 48.60 51.60 49.00 195.00 quote 0.11 -0.01 31.00 0.08 0.15 1,902
quote 44.06 1.31 3.00 44.05 45.85 367.00 200.00 quote 0.15 -0.03 5.00 0.13 0.19 2,447
quote 38.00 -1.17 2.00 39.40 41.55 229.00 205.00 quote 0.24 0.00 115.00 0.18 0.25 1,400
quote 34.00 -0.85 6.00 33.70 36.50 464.00 210.00 quote 0.39 0.05 21.00 0.30 0.34 1,820
quote 27.83 -1.57 2.00 29.85 31.25 746.00 215.00 quote 0.50 0.00 26.00 0.46 0.52 2,959
quote 25.11 0.71 121.00 25.75 26.25 1,324 220.00 quote 0.78 -0.01 16.00 0.73 0.84 2,302
quote 21.25 1.69 315.00 21.20 21.50 1,511 225.00 quote 1.21 -0.08 92.00 1.17 1.30 1,465
quote 17.00 1.65 420.00 16.80 17.20 3,376 230.00 quote 1.95 -0.04 71.00 1.87 2.03 972.00
quote 12.64 1.29 203.00 12.70 13.10 1,633 235.00 quote 3.00 -0.25 171.00 2.95 3.15 1,009
quote 9.15 1.15 891.00 9.15 9.40 4,575 240.00 quote 4.55 -0.55 326.00 4.50 4.75 1,431
quote 6.42 1.10 731.00 6.25 6.45 3,654 245.00 quote 6.90 -0.40 319.00 6.65 6.95 206.00
245.76 Current price as of 2/20/2020 02:12:36 PM
quote 4.05 0.70 1,026 4.00 4.15 6,748 250.00 quote 9.96 -0.44 61.00 9.50 9.85 330.00
quote 2.38 0.51 1,044 2.35 2.60 1,393 255.00 quote 15.45 0.85 4.00 13.00 13.25 13.00
quote 1.40 0.32 111.00 1.34 1.48 1,929 260.00 quote 17.20 -0.65 19.00 16.90 17.25 17.00
quote 0.80 0.20 44.00 0.72 0.84 424.00 265.00 quote 0.00 0.00 0.00 20.75 21.80
quote 0.43 0.13 29.00 0.37 0.49 306.00 270.00 quote 53.94 0.00 0.00 26.00 27.45 2.00
quote 0.24 0.04 46.00 0.17 0.29 528.00 275.00 quote 0.00 0.00 0.00 29.35 32.85
quote 0.10 0.00 3.00 0.10 0.16 3,360 280.00 quote 0.00 0.00 0.00 34.30 37.60
quote 0.07 0.01 37.00 0.08 0.11 334.00 285.00 quote 0.00 0.00 0.00 39.55 42.85
quote 0.04 -0.03 1.00 0.04 0.08 5,320 290.00 quote 0.00 0.00 0.00 43.95 47.75
quote 0.06 0.03 688.00 0.00 0.06 718.00 295.00 quote 0.00 0.00 0.00 48.80 52.75
quote 0.03 0.01 69.00 0.02 0.03 455.00 300.00 quote 65.20 0.00 0.00 54.10 57.70 6.00
quote 0.01 0.00 25.00 0.01 0.02 124.00 305.00 quote 0.00 0.00 0.00 58.90 62.70
quote 0.01 0.00 2.00 0.00 0.01 310.00 quote 0.00 0.00 0.00 63.90 67.75
quote 0.00 0.00 0.00 0.00 0.06 315.00 quote 0.00 0.00 0.00 68.90 72.75
quote 0.03 0.00 0.00 0.00 0.08 10.00 320.00 quote 0.00 0.00 0.00 73.80 77.70
quote 0.00 0.00 0.00 0.00 0.07 325.00 quote 0.00 0.00 0.00 78.90 82.75
quote 0.03 0.00 0.00 0.00 0.06 1.00 330.00 quote 0.00 0.00 0.00 83.80 87.75
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 48.65 52.20 195.00 quote 0.12 0.00 2.00 0.00 0.42
quote 0.00 0.00 0.00 43.85 46.65 200.00 quote 0.00 0.00 0.00 0.00 0.61
quote 0.00 0.00 0.00 38.85 41.60 205.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 36.45 38.95 207.50 quote 0.00 0.00 0.00 0.00 0.75 1.00
quote 0.00 0.00 0.00 35.05 36.55 210.00 quote 0.72 0.00 0.00 0.29 0.52 13.00
quote 0.00 0.00 0.00 32.55 33.85 212.50 quote 0.51 -0.12 3.00 0.49 0.54 39.00
quote 0.00 0.00 0.00 30.05 31.60 215.00 quote 0.63 -0.49 5.00 0.59 0.67 101.00
quote 0.00 0.00 0.00 27.55 28.90 217.50 quote 0.75 -0.11 19.00 0.75 0.79 27.00
quote 0.00 0.00 0.00 25.80 26.90 220.00 quote 0.96 -0.04 25.00 0.92 0.98 54.00
quote 18.79 0.00 0.00 23.45 24.10 22.00 222.50 quote 1.26 0.07 1.00 1.11 1.21 458.00
quote 19.30 0.00 0.00 21.30 21.70 1.00 225.00 quote 1.93 -0.70 1.00 1.38 1.50 41.00
quote 0.00 0.00 0.00 19.10 19.40 227.50 quote 2.02 0.09 3.00 1.74 1.83 26.00
quote 15.64 3.35 1.00 16.85 17.30 1.00 230.00 quote 2.10 -0.20 15.00 2.17 2.24 35.00
quote 13.80 1.95 1.00 14.90 15.20 1.00 232.50 quote 2.74 -0.10 29.00 2.67 2.76 42.00
quote 12.10 -0.42 8.00 12.90 13.25 15.00 235.00 quote 3.40 -0.10 30.00 3.25 3.40 22.00
quote 10.40 0.95 5.00 11.10 11.50 13.00 237.50 quote 4.34 0.07 5.00 4.00 4.15 29.00
quote 9.45 1.22 1.00 9.45 9.70 25.00 240.00 quote 5.28 0.06 4.00 4.80 5.10 42.00
quote 7.95 1.15 2.00 7.90 8.15 44.00 242.50 quote 6.70 -0.19 9.00 5.90 6.10 68.00
quote 6.11 0.51 12.00 6.55 6.75 98.00 245.00 quote 8.65 0.54 10.00 7.00 7.30 96.00
245.76 Current price as of 2/20/2020 02:12:36 PM
quote 5.48 0.83 18.00 5.35 5.55 53.00 247.50 quote 8.81 -0.76 2.00 8.30 8.65 2.00
quote 4.35 0.61 8.00 4.30 4.55 51.00 250.00 quote 0.00 0.00 0.00 9.80 10.15
quote 3.05 -0.12 9.00 3.40 3.60 14.00 252.50 quote 11.30 0.00 1.00 11.45 11.75 1.00
quote 2.44 0.20 8.00 2.66 2.84 29.00 255.00 quote 0.00 0.00 0.00 13.20 13.55
quote 1.92 -0.25 4.00 2.05 2.21 44.00 257.50 quote 0.00 0.00 0.00 15.10 15.45
quote 1.19 -0.21 1.00 1.56 1.70 12.00 260.00 quote 0.00 0.00 0.00 17.05 17.90
quote 1.24 0.33 16.00 1.19 1.28 21.00 262.50 quote 0.00 0.00 0.00 19.25 20.00
quote 0.63 -0.18 1.00 0.89 0.98 68.00 265.00 quote 0.00 0.00 0.00 21.40 21.80
quote 0.61 -0.03 2.00 0.61 0.75 11.00 267.50 quote 0.00 0.00 0.00 23.25 25.95
quote 0.45 -0.03 2.00 0.48 0.60 7.00 270.00 quote 0.00 0.00 0.00 25.60 27.25
quote 0.39 0.00 2.00 0.35 0.41 2.00 272.50 quote 0.00 0.00 0.00 28.05 29.70
quote 0.30 0.07 4.00 0.00 0.66 20.00 275.00 quote 0.00 0.00 0.00 30.30 32.45
quote 0.55 0.39 1.00 0.01 0.46 51.00 280.00 quote 0.00 0.00 0.00 34.85 37.75
quote 0.00 0.00 0.00 0.00 0.35 285.00 quote 0.00 0.00 0.00 39.75 42.85
quote 0.00 0.00 0.00 0.00 0.34 290.00 quote 0.00 0.00 0.00 44.20 47.80
quote 0.00 0.00 0.00 0.00 0.22 295.00 quote 0.00 0.00 0.00 49.15 52.95
quote 0.00 0.00 0.00 0.00 0.19 300.00 quote 0.00 0.00 0.00 54.20 57.80

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 38.80 42.45 205.00 quote 0.00 0.00 0.00 0.13 0.71
quote 0.00 0.00 0.00 36.45 39.90 207.50 quote 0.00 0.00 0.00 0.26 0.73
quote 0.00 0.00 0.00 34.05 37.30 210.00 quote 0.00 0.00 0.00 0.52 0.58
quote 0.00 0.00 0.00 32.50 34.05 212.50 quote 0.00 0.00 0.00 0.62 0.69
quote 0.00 0.00 0.00 30.45 31.80 215.00 quote 0.83 -0.12 54.00 0.77 0.81 69.00
quote 0.00 0.00 0.00 28.00 28.90 217.50 quote 0.92 -0.17 69.00 0.94 0.99 69.00
quote 0.00 0.00 0.00 25.75 26.70 220.00 quote 1.31 0.19 11.00 1.14 1.19 26.00
quote 22.20 -1.60 1.00 23.75 24.05 1.00 222.50 quote 1.40 -0.14 34.00 1.39 1.44 2.00
quote 0.00 0.00 0.00 21.40 21.90 225.00 quote 1.88 0.20 1.00 1.68 1.76 347.00
quote 0.00 0.00 0.00 19.30 19.70 227.50 quote 1.86 -0.42 9.00 2.04 2.12 53.00
quote 15.37 0.00 1.00 17.15 17.50 230.00 quote 2.55 -0.06 16.00 2.48 2.59 16.00
quote 14.00 -1.05 1.00 15.20 15.50 232.50 quote 3.03 -0.30 10.00 3.00 3.15 7.00
quote 0.00 0.00 0.00 13.25 13.60 1.00 235.00 quote 3.50 -0.42 5.00 3.65 3.80 47.00
quote 11.40 0.00 1.00 11.45 11.75 237.50 quote 4.89 0.19 1.00 4.40 4.55 2.00
quote 8.55 -0.63 4.00 9.80 10.15 12.00 240.00 quote 5.40 -0.40 6.00 5.30 5.50 21.00
quote 7.85 0.29 1.00 8.30 8.55 1.00 242.50 quote 7.05 0.15 12.00 6.30 6.50 5.00
quote 7.10 0.84 5.00 6.95 7.20 18.00 245.00 quote 8.30 0.28 15.00 7.45 7.70 9.00
245.76 Current price as of 2/20/2020 02:12:36 PM
quote 5.65 0.67 12.00 5.75 5.95 7.00 247.50 quote 9.20 0.10 4.00 8.70 9.05 1.00
quote 4.62 0.40 23.00 4.70 4.90 3.00 250.00 quote 11.20 0.23 18.00 10.15 10.50
quote 3.55 0.35 6.00 3.80 4.00 4.00 252.50 quote 0.00 0.00 0.00 11.75 12.15
quote 2.93 0.15 34.00 3.00 3.20 14.00 255.00 quote 0.00 0.00 0.00 13.50 13.90
quote 2.50 0.00 30.00 2.40 2.57 257.50 quote 0.00 0.00 0.00 15.35 15.75
quote 1.68 0.02 10.00 1.85 2.11 3.00 260.00 quote 0.00 0.00 0.00 17.40 17.75
quote 1.36 0.01 9.00 1.38 1.60 1.00 262.50 quote 0.00 0.00 0.00 19.45 19.85
quote 1.12 0.18 12.00 1.15 1.30 21.00 265.00 quote 0.00 0.00 0.00 21.65 22.00
quote 0.82 0.00 12.00 0.80 0.99 267.50 quote 0.00 0.00 0.00 23.75 24.55
quote 0.57 0.03 10.00 0.67 0.80 270.00 quote 0.00 0.00 0.00 26.00 27.35
quote 0.00 0.00 0.00 0.47 0.57 272.50 quote 0.00 0.00 0.00 28.10 29.85
quote 0.35 0.00 18.00 0.35 0.44 18.00 275.00 quote 0.00 0.00 0.00 30.70 32.40
CALLS PUTS
Expires April 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 108.65 112.25 135.00 quote 0.05 0.00 0.00 0.00 0.10 1.00
quote 0.00 0.00 0.00 103.65 107.15 140.00 quote 0.00 0.00 0.00 0.00 0.11
quote 99.42 0.00 4.00 98.55 102.30 2.00 145.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 93.70 97.05 150.00 quote 0.10 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 88.65 92.25 155.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 83.35 87.30 160.00 quote 0.05 -0.02 2.00 0.00 0.14 15.00
quote 0.00 0.00 0.00 78.80 82.00 165.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 73.60 77.25 170.00 quote 0.00 0.00 0.00 0.03 0.17
quote 0.00 0.00 0.00 68.75 72.30 175.00 quote 0.00 0.00 0.00 0.06 0.20
quote 0.00 0.00 0.00 63.85 66.95 180.00 quote 0.25 0.00 0.00 0.10 0.21 8.00
quote 0.00 0.00 0.00 58.75 62.25 185.00 quote 0.00 0.00 0.00 0.14 0.23
quote 0.00 0.00 0.00 53.75 57.35 190.00 quote 0.26 -0.43 8.00 0.19 0.31 15.00
quote 0.00 0.00 0.00 49.15 51.95 195.00 quote 0.44 0.00 0.00 0.25 0.40 12.00
quote 42.12 0.00 0.00 44.05 47.35 18.00 200.00 quote 0.44 0.01 10.00 0.40 0.43 75.00
quote 39.85 2.96 1.00 39.05 42.15 5.00 205.00 quote 0.55 -0.05 4.00 0.51 0.62 90.00
quote 34.95 1.95 1.00 35.30 36.50 59.00 210.00 quote 0.84 0.01 25.00 0.76 0.82 74.00
quote 28.76 1.76 1.00 30.75 31.45 8.00 215.00 quote 1.09 0.02 569.00 1.09 1.12 264.00
quote 25.48 0.22 90.00 26.35 26.60 17.00 220.00 quote 1.53 -0.02 109.00 1.53 1.56 843.00
quote 21.80 1.05 1.00 21.90 22.30 63.00 225.00 quote 2.21 0.01 7.00 2.18 2.23 333.00
quote 16.95 0.50 2.00 17.75 18.00 240.00 230.00 quote 3.22 0.00 7.00 3.00 3.20 554.00
quote 14.15 1.28 71.00 13.95 14.20 516.00 235.00 quote 4.60 0.00 133.00 4.35 4.45 903.00
quote 10.70 1.17 63.00 10.60 10.85 454.00 240.00 quote 6.15 -0.19 55.00 6.05 6.15 453.00
quote 7.87 1.07 262.00 7.80 7.95 631.00 245.00 quote 8.45 -0.12 140.00 8.20 8.35 219.00
245.76 Current price as of 2/20/2020 02:12:36 PM
quote 5.60 1.00 33.00 5.50 5.65 985.00 250.00 quote 12.05 0.50 4.00 10.80 11.10 8.00
quote 3.70 0.55 198.00 3.70 3.85 819.00 255.00 quote 14.90 0.06 12.00 14.15 14.35 20.00
quote 2.45 0.44 72.00 2.44 2.52 197.00 260.00 quote 18.72 -1.13 1.00 17.75 18.10 37.00
quote 1.42 0.17 12.00 1.53 1.60 167.00 265.00 quote 22.30 -1.40 4.00 21.95 22.25 76.00
quote 0.69 -0.27 5.00 0.94 1.00 507.00 270.00 quote 0.00 0.00 0.00 26.05 27.30
quote 0.93 0.35 1.00 0.55 0.64 20.00 275.00 quote 0.00 0.00 0.00 30.35 32.40
quote 0.35 -0.07 13.00 0.35 0.38 31.00 280.00 quote 0.00 0.00 0.00 35.10 38.00
quote 0.33 0.00 1.00 0.18 0.31 285.00 quote 0.00 0.00 0.00 39.40 43.00
quote 0.14 -0.01 120.00 0.08 0.25 63.00 290.00 quote 0.00 0.00 0.00 44.30 47.90
quote 0.13 0.00 1.00 0.03 0.19 3.00 295.00 quote 0.00 0.00 0.00 49.35 52.80
quote 0.08 -0.02 4.00 0.00 0.17 8.00 300.00 quote 0.00 0.00 0.00 54.15 57.75
quote 0.00 0.00 0.00 0.00 0.16 305.00 quote 0.00 0.00 0.00 59.05 62.95
quote 0.00 0.00 0.00 0.00 0.15 310.00 quote 0.00 0.00 0.00 63.95 67.70
quote 0.00 0.00 0.00 0.00 0.14 315.00 quote 0.00 0.00 0.00 69.05 72.95
quote 0.00 0.00 0.00 0.00 0.13 320.00 quote 0.00 0.00 0.00 74.05 77.95
quote 0.07 0.00 0.00 0.00 0.13 5.00 325.00 quote 0.00 0.00 0.00 79.05 82.95
quote 0.00 0.00 0.00 0.00 0.11 330.00 quote 0.00 0.00 0.00 84.00 87.75
quote 0.00 0.00 0.00 0.00 0.10 335.00 quote 0.00 0.00 0.00 89.10 92.65

May, 2020 Options

Hide
CALLS PUTS
Expires May 15, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 113.25 117.45 130.00 quote 0.20 0.00 0.00 0.00 0.13 83.00
quote 0.00 0.00 0.00 108.35 112.35 135.00 quote 0.01 0.00 0.00 0.00 0.14 3.00
quote 87.75 0.00 0.00 103.40 107.35 5.00 140.00 quote 0.37 0.00 0.00 0.00 0.15 100.00
quote 0.00 0.00 0.00 98.40 102.45 145.00 quote 0.41 0.00 0.00 0.00 0.15 3.00
quote 67.95 0.00 0.00 93.35 97.35 1.00 150.00 quote 0.61 0.00 0.00 0.00 0.17 44.00
quote 0.00 0.00 0.00 88.45 92.55 155.00 quote 0.73 0.00 0.00 0.03 0.19 30.00
quote 0.00 0.00 0.00 83.35 87.40 160.00 quote 0.21 0.00 0.00 0.06 0.22 188.00
quote 51.10 0.00 0.00 78.50 82.40 1.00 165.00 quote 0.34 0.00 0.00 0.12 0.25 71.00
quote 62.00 0.00 0.00 73.45 77.40 5.00 170.00 quote 0.47 0.00 0.00 0.16 0.26 36.00
quote 51.00 0.00 0.00 68.40 72.45 1.00 175.00 quote 0.26 0.00 15.00 0.20 0.31 115.00
quote 55.70 0.00 0.00 63.40 67.50 63.00 180.00 quote 0.29 -0.06 2.00 0.25 0.40 267.00
quote 54.11 0.00 0.00 58.55 62.55 18.00 185.00 quote 0.34 -0.29 2.00 0.31 0.47 570.00
quote 54.59 12.09 65.00 53.70 57.55 37.00 190.00 quote 0.52 0.03 1.00 0.39 0.49 550.00
quote 50.70 4.47 4.00 48.70 52.70 11.00 195.00 quote 0.64 -0.33 2.00 0.50 0.66 142.00
quote 44.01 -3.04 7.00 43.85 47.85 70.00 200.00 quote 0.82 0.10 21.00 0.73 0.78 307.00
quote 39.72 0.86 2.00 39.10 42.90 34.00 205.00 quote 0.96 -0.02 2.00 0.96 1.01 269.00
quote 31.45 0.00 0.00 34.90 37.35 162.00 210.00 quote 1.36 0.09 2.00 1.25 1.32 348.00
quote 30.24 -1.71 1.00 31.50 32.15 304.00 215.00 quote 1.83 0.01 7.00 1.68 1.75 983.00
quote 24.90 -1.15 4.00 27.10 27.90 612.00 220.00 quote 2.43 -0.06 8.00 2.27 2.34 1,123
quote 23.50 2.35 2.00 22.90 23.25 603.00 225.00 quote 3.21 0.00 5.00 3.05 3.20 1,063
quote 18.87 1.14 4.00 18.10 19.25 297.00 230.00 quote 4.15 -0.18 5.00 4.10 4.30 535.00
quote 14.95 0.90 6.00 15.35 15.65 856.00 235.00 quote 5.81 -0.04 12.00 5.55 5.70 477.00
quote 12.25 1.30 38.00 12.15 12.40 1,410 240.00 quote 7.65 -0.15 50.00 7.35 7.50 230.00
quote 9.50 1.10 77.00 9.35 9.60 1,532 245.00 quote 9.70 -0.39 278.00 9.55 9.70 76.00
245.76 Current price as of 2/20/2020 02:12:36 PM
quote 7.04 0.94 61.00 7.00 7.25 928.00 250.00 quote 13.00 0.05 9.00 12.00 12.35 86.00
quote 5.20 0.65 12.00 5.10 5.30 862.00 255.00 quote 26.40 0.00 0.00 15.10 15.50 5.00
quote 3.70 0.61 33.00 3.60 3.80 788.00 260.00 quote 24.55 0.00 0.00 18.70 19.10 8.00
quote 2.54 0.37 50.00 2.53 2.64 147.00 265.00 quote 25.95 0.00 0.00 22.35 24.70 58.00
quote 1.54 0.09 13.00 1.75 1.85 191.00 270.00 quote 38.95 0.00 0.00 26.50 29.00 1.00
quote 1.18 0.25 2.00 1.17 1.24 72.00 275.00 quote 0.00 0.00 0.00 29.65 33.65
quote 0.81 0.19 28.00 0.79 0.84 29.00 280.00 quote 0.00 0.00 0.00 35.45 38.45
quote 0.44 0.03 2.00 0.50 0.62 18.00 285.00 quote 0.00 0.00 0.00 39.10 43.20
quote 0.35 -0.01 1.00 0.30 0.48 8.00 290.00 quote 0.00 0.00 0.00 44.00 48.10
quote 0.26 0.21 1.00 0.20 0.37 17.00 295.00 quote 0.00 0.00 0.00 48.90 53.10
quote 0.21 0.08 2.00 0.12 0.26 15.00 300.00 quote 0.00 0.00 0.00 53.85 58.00
quote 0.00 0.00 0.00 0.06 0.24 305.00 quote 0.00 0.00 0.00 58.85 63.00
quote 0.11 -0.02 1.00 0.03 0.21 2.00 310.00 quote 0.00 0.00 0.00 63.80 67.95
quote 0.00 0.00 0.00 0.00 0.19 315.00 quote 0.00 0.00 0.00 68.80 72.90
quote 0.11 0.00 0.00 0.00 0.17 15.00 320.00 quote 0.00 0.00 0.00 73.85 77.95
quote 0.00 0.00 0.00 0.00 0.16 325.00 quote 0.00 0.00 0.00 78.90 82.95
quote 0.00 0.00 0.00 0.00 0.16 330.00 quote 0.00 0.00 0.00 83.75 87.90

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 128.63 0.00 0.00 148.35 152.25 95.00 quote 0.05 0.00 0.00 0.01 0.10 459.00
quote 130.10 0.00 0.00 143.35 147.35 2.00 100.00 quote 0.07 0.00 0.00 0.00 0.10 577.00
quote 0.00 0.00 0.00 138.40 142.35 105.00 quote 0.15 0.00 0.00 0.00 0.12 9.00
quote 93.15 0.00 0.00 133.40 137.45 110.00 quote 0.07 0.00 0.00 0.00 0.14 1,062
quote 0.00 0.00 0.00 128.35 132.40 115.00 quote 0.18 0.00 0.00 0.00 0.13 160.00
quote 0.00 0.00 0.00 123.35 127.45 120.00 quote 0.04 0.00 0.00 0.00 0.15 303.00
quote 75.27 0.00 0.00 118.55 122.30 125.00 quote 0.11 0.00 0.00 0.00 0.16 170.00
quote 115.00 30.85 20.00 113.40 115.90 20.00 130.00 quote 0.04 0.00 0.00 0.05 0.17 103.00
quote 0.00 0.00 0.00 108.40 112.60 135.00 quote 0.16 0.00 0.00 0.02 0.19 219.00
quote 79.52 0.00 0.00 103.45 107.40 3.00 140.00 quote 0.13 0.00 0.00 0.05 0.21 1,099
quote 0.00 0.00 0.00 98.40 102.45 145.00 quote 0.16 -0.07 10.00 0.08 0.23 125.00
quote 83.10 0.00 0.00 93.40 97.55 11.00 150.00 quote 0.25 0.00 0.00 0.11 0.27 158.00
quote 60.05 0.00 0.00 88.35 92.45 7.00 155.00 quote 0.38 0.00 0.00 0.18 0.31 1,072
quote 63.10 0.00 0.00 83.50 87.45 26.00 160.00 quote 0.55 0.00 0.00 0.23 0.36 277.00
quote 80.25 23.69 1.00 78.55 82.50 25.00 165.00 quote 0.32 -0.13 1.00 0.29 0.42 224.00
quote 49.70 0.00 0.00 73.55 77.65 24.00 170.00 quote 0.55 0.00 0.00 0.35 0.49 603.00
quote 67.80 6.40 6.00 68.65 72.55 160.00 175.00 quote 0.46 -0.03 1.00 0.44 0.54 488.00
quote 65.01 8.81 1.00 63.60 67.65 109.00 180.00 quote 0.60 0.01 9.00 0.52 0.64 772.00
quote 53.59 0.00 0.00 58.80 62.95 96.00 185.00 quote 0.75 0.05 50.00 0.70 0.76 435.00
quote 55.35 6.55 2.00 54.15 57.85 481.00 190.00 quote 0.83 -0.05 1.00 0.86 0.95 1,342
quote 51.45 1.25 51.00 49.20 53.20 114.00 195.00 quote 1.09 0.02 1.00 1.09 1.18 1,077
quote 44.10 -2.53 11.00 45.50 46.90 263.00 200.00 quote 1.48 0.02 13.00 1.39 1.48 2,276
quote 40.20 0.17 2.00 40.65 42.70 164.00 205.00 quote 1.65 -0.55 4.00 1.77 1.86 908.00
quote 35.52 -0.03 7.00 36.85 37.35 304.00 210.00 quote 2.13 -0.12 10.00 2.26 2.34 952.00
quote 32.76 0.95 5.00 32.45 32.95 388.00 215.00 quote 3.10 0.19 5.00 2.88 3.05 991.00
quote 27.40 0.34 2.00 28.25 28.75 1,250 220.00 quote 3.88 0.11 15.00 3.70 3.85 659.00
quote 23.19 0.04 27.00 24.30 24.65 1,011 225.00 quote 4.87 -0.06 41.00 4.70 4.90 557.00
quote 20.40 1.25 12.00 20.50 20.95 1,210 230.00 quote 5.95 -0.35 1.00 6.00 6.25 947.00
quote 17.31 1.56 40.00 17.15 17.50 1,228 235.00 quote 8.10 0.05 5.00 7.60 7.80 519.00
quote 14.19 1.19 39.00 14.00 14.30 1,242 240.00 quote 9.80 -0.40 10.00 9.50 9.80 223.00
quote 11.33 1.08 85.00 11.20 11.55 1,219 245.00 quote 12.10 -0.40 8.00 11.85 12.15 57.00
245.76 Current price as of 2/20/2020 02:12:36 PM
quote 9.00 0.75 55.00 8.85 9.10 1,521 250.00 quote 14.95 -3.55 1.00 14.40 14.75 138.00
quote 6.60 0.53 12.00 6.85 7.10 880.00 255.00 quote 19.80 0.00 0.00 17.40 17.85 42.00
quote 5.30 0.65 97.00 5.15 5.35 364.00 260.00 quote 21.64 -2.51 1.00 20.75 21.20 28.00
quote 3.93 0.42 36.00 3.80 4.05 256.00 265.00 quote 30.45 0.00 0.00 24.50 24.80 19.00
quote 2.71 0.15 10.00 2.80 2.96 818.00 270.00 quote 34.67 0.00 0.00 28.40 28.90 4.00
quote 2.11 0.35 18.00 2.03 2.21 94.00 275.00 quote 0.00 0.00 0.00 32.65 34.60
quote 1.51 0.28 10.00 1.45 1.56 204.00 280.00 quote 68.22 0.00 0.00 36.50 39.45 5.00
quote 0.76 0.12 9.00 0.76 0.82 203.00 290.00 quote 0.00 0.00 0.00 44.95 48.75
quote 0.33 -0.03 2.00 0.36 0.46 54.00 300.00 quote 0.00 0.00 0.00 54.25 58.35
quote 0.24 0.00 5.00 0.17 0.29 70.00 310.00 quote 0.00 0.00 0.00 64.00 68.15

August, 2020 Options

Hide
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 0.00 123.30 127.35 120.00 quote 0.00 0.00 0.00 0.07 0.22
quote 0.00 0.00 0.00 118.45 122.55 125.00 quote 0.00 0.00 0.00 0.09 0.26
quote 0.00 0.00 0.00 113.40 117.50 130.00 quote 0.50 0.00 0.00 0.13 0.30 2.00
quote 0.00 0.00 0.00 108.45 112.40 135.00 quote 0.53 0.00 0.00 0.17 0.34 3.00
quote 0.00 0.00 0.00 103.45 107.35 140.00 quote 0.00 0.00 0.00 0.22 0.34
quote 0.00 0.00 0.00 98.35 102.50 145.00 quote 0.62 0.00 0.00 0.28 0.38 10.00
quote 0.00 0.00 0.00 93.50 97.35 150.00 quote 0.43 0.00 0.00 0.34 0.51 19.00
quote 0.00 0.00 0.00 88.55 92.50 155.00 quote 0.53 0.00 0.00 0.41 0.57 2.00
quote 0.00 0.00 0.00 83.45 87.50 160.00 quote 0.67 0.00 0.00 0.49 0.64 14.00
quote 0.00 0.00 0.00 78.50 82.60 165.00 quote 0.67 -0.19 2.00 0.58 0.77 18.00
quote 0.00 0.00 0.00 73.70 77.60 170.00 quote 0.95 0.00 0.00 0.71 0.86 48.00
quote 0.00 0.00 0.00 68.85 72.65 175.00 quote 0.92 -0.03 3.00 0.88 1.04 25.00
quote 53.00 0.00 0.00 63.95 67.90 5.00 180.00 quote 1.29 0.00 0.00 1.10 1.16 302.00
quote 0.00 0.00 0.00 59.10 63.15 185.00 quote 1.92 0.00 0.00 1.30 1.41 66.00
quote 52.55 0.00 0.00 54.40 58.45 7.00 190.00 quote 1.67 -0.63 10.00 1.59 1.68 120.00
quote 0.00 0.00 0.00 49.70 53.65 195.00 quote 2.69 0.00 0.00 1.95 2.05 21.00
quote 43.74 0.00 0.00 45.10 48.15 76.00 200.00 quote 2.44 0.04 9.00 2.39 2.49 246.00
quote 41.25 5.00 1.00 40.80 43.40 21.00 205.00 quote 3.06 -1.14 1.00 2.94 3.10 44.00
quote 37.49 0.63 10.00 36.50 38.65 107.00 210.00 quote 3.70 -0.05 10.00 3.60 3.75 79.00
quote 32.72 -0.29 9.00 33.80 34.40 228.00 215.00 quote 4.65 -3.20 7.00 4.40 4.60 23.00
quote 28.90 -0.29 6.00 29.90 30.45 172.00 220.00 quote 5.60 -0.53 2.00 5.40 5.65 53.00
quote 26.10 0.80 2.00 25.85 26.70 109.00 225.00 quote 6.95 -0.10 54.00 6.65 6.85 413.00
quote 22.65 0.99 26.00 22.75 23.15 194.00 230.00 quote 8.35 0.00 15.00 8.10 8.30 81.00
quote 19.41 0.30 3.00 19.55 19.90 73.00 235.00 quote 10.15 -0.10 2.00 9.80 10.05 71.00
quote 15.90 0.35 1.00 16.55 16.90 76.00 240.00 quote 12.15 -0.20 1.00 11.80 12.05 93.00
quote 13.75 0.49 7.00 13.80 14.15 170.00 245.00 quote 14.25 -0.40 2.00 14.15 14.35 35.00
245.76 Current price as of 2/20/2020 02:12:36 PM
quote 11.55 1.09 10.00 11.40 11.75 347.00 250.00 quote 19.79 0.00 0.00 16.65 16.90 61.00
quote 9.38 0.63 3.00 9.30 9.65 323.00 255.00 quote 22.00 0.00 10.00 19.55 19.85 45.00
quote 7.10 0.25 2.00 7.45 7.80 106.00 260.00 quote 25.15 0.00 1.00 22.70 23.05 44.00
quote 5.94 0.42 6.00 6.00 6.15 76.00 265.00 quote 27.20 -1.65 5.00 26.20 26.55 7.00
quote 4.35 0.17 22.00 4.65 4.90 39.00 270.00 quote 30.40 -0.15 6.00 29.95 30.30 2.00
quote 3.44 0.16 3.00 3.60 3.85 9.00 275.00 quote 0.00 0.00 0.00 33.70 34.65
quote 2.78 0.19 112.00 2.82 2.95 8.00 280.00 quote 0.00 0.00 0.00 37.95 38.95
quote 2.08 1.00 2.00 2.13 2.33 2.00 285.00 quote 0.00 0.00 0.00 40.95 44.65
quote 1.46 0.23 5.00 1.62 1.76 5.00 290.00 quote 0.00 0.00 0.00 45.45 49.05
quote 0.00 0.00 0.00 1.23 1.34 295.00 quote 0.00 0.00 0.00 49.95 54.00
quote 0.96 0.09 2.00 0.98 1.03 77.00 300.00 quote 0.00 0.00 0.00 54.65 58.60
quote 0.00 0.00 0.00 0.72 0.80 305.00 quote 0.00 0.00 0.00 59.20 63.40
quote 0.00 0.00 0.00 0.54 0.72 310.00 quote 0.00 0.00 0.00 64.35 68.25
quote 0.45 0.00 2.00 0.42 0.58 2.00 315.00 quote 0.00 0.00 0.00 69.20 73.15
quote 0.00 0.00 0.00 0.32 0.48 320.00 quote 0.00 0.00 0.00 74.10 78.05

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 0.00 128.35 132.35 115.00 quote 0.15 0.00 1.00 0.08 0.25 44.00
quote 0.00 0.00 0.00 123.35 127.30 120.00 quote 0.54 0.00 0.00 0.12 0.28 13.00
quote 0.00 0.00 0.00 118.45 122.55 125.00 quote 0.70 0.00 0.00 0.17 0.32 20.00
quote 0.00 0.00 0.00 113.40 117.40 130.00 quote 0.45 0.00 0.00 0.23 0.30 32.00
quote 0.00 0.00 0.00 108.45 112.40 135.00 quote 0.32 -0.61 50.00 0.28 0.37 60.00
quote 0.00 0.00 0.00 103.35 107.35 140.00 quote 0.35 -0.90 51.00 0.35 0.43 51.00
quote 0.00 0.00 0.00 98.40 102.40 145.00 quote 0.58 0.00 0.00 0.42 0.56 55.00
quote 0.00 0.00 0.00 93.40 97.55 150.00 quote 0.61 0.00 0.00 0.50 0.60 49.00
quote 69.30 0.00 0.00 88.45 92.50 2.00 155.00 quote 0.76 0.00 0.00 0.59 0.73 10.00
quote 0.00 0.00 0.00 83.60 87.55 160.00 quote 0.68 -0.23 4.00 0.71 0.81 60.00
quote 0.00 0.00 0.00 78.65 82.60 165.00 quote 1.12 0.00 0.00 0.83 0.96 206.00
quote 55.85 0.00 0.00 73.70 77.70 21.00 170.00 quote 1.26 0.00 0.00 1.00 1.15 120.00
quote 58.00 0.00 0.00 68.95 72.80 2.00 175.00 quote 1.45 0.00 0.00 1.19 1.30 74.00
quote 52.93 0.00 0.00 64.05 68.00 20.00 180.00 quote 1.75 0.00 0.00 1.42 1.52 202.00
quote 51.20 0.00 0.00 60.30 62.15 296.00 185.00 quote 1.77 -0.08 1.00 1.71 1.80 274.00
quote 44.01 0.00 0.00 54.80 58.40 43.00 190.00 quote 2.42 0.00 0.00 2.03 2.16 530.00
quote 40.50 0.00 0.00 50.05 53.45 12.00 195.00 quote 2.59 0.04 9.00 2.50 2.59 620.00
quote 45.50 1.00 1.00 47.30 47.70 23.00 200.00 quote 2.90 -0.20 3.00 3.00 3.15 896.00
quote 42.24 1.84 38.00 42.75 43.35 37.00 205.00 quote 3.75 -0.50 3.00 3.65 3.80 475.00
quote 38.40 2.60 1.00 38.65 39.05 77.00 210.00 quote 4.55 -0.35 18.00 4.40 4.55 149.00
quote 34.20 0.69 1.00 34.55 34.95 260.00 215.00 quote 5.40 -0.50 5.00 5.30 5.50 144.00
quote 29.45 -0.16 11.00 30.70 31.05 851.00 220.00 quote 6.60 -0.40 28.00 6.45 6.60 183.00
quote 25.72 0.05 4.00 26.80 27.40 290.00 225.00 quote 7.95 -0.35 20.00 7.75 7.95 187.00
quote 23.48 1.93 1.00 23.55 23.85 66.00 230.00 quote 9.85 0.25 5.00 9.25 9.50 221.00
quote 20.47 2.44 3.00 20.30 20.60 98.00 235.00 quote 11.65 0.30 4.00 11.05 11.30 85.00
quote 17.54 1.34 37.00 17.30 17.65 471.00 240.00 quote 13.70 -0.15 6.00 13.10 13.35 74.00
quote 13.30 -0.40 1.00 14.65 14.90 159.00 245.00 quote 16.20 -6.70 3.00 15.40 15.70 96.00
245.76 Current price as of 2/20/2020 02:12:36 PM
quote 12.39 0.89 4.00 12.25 12.55 325.00 250.00 quote 18.54 -2.11 1.00 17.95 18.30 61.00
quote 9.85 0.50 2.00 10.10 10.35 115.00 255.00 quote 28.40 0.00 0.00 20.85 21.15 20.00
quote 8.36 0.59 15.00 8.25 8.50 362.00 260.00 quote 0.00 0.00 0.00 23.95 24.30
quote 6.25 0.20 8.00 6.65 6.95 135.00 265.00 quote 30.35 0.00 0.00 27.35 27.70 3.00
quote 5.23 0.34 2.00 5.35 5.55 166.00 270.00 quote 33.55 0.00 1.00 31.00 31.40 11.00
quote 3.90 -0.25 11.00 4.20 4.45 193.00 275.00 quote 0.00 0.00 0.00 34.90 35.45
quote 3.40 0.36 3.00 3.30 3.50 29.00 280.00 quote 68.00 0.00 0.00 38.90 39.50 5.00
quote 2.55 0.11 1.00 2.60 2.73 25.00 285.00 quote 0.00 0.00 0.00 43.15 44.95
quote 1.97 0.41 1.00 2.01 2.14 5.00 290.00 quote 0.00 0.00 0.00 47.45 49.25
quote 1.50 -0.06 2.00 1.55 1.71 3.00 295.00 quote 78.50 0.00 0.00 51.70 54.15
quote 1.24 0.62 3.00 1.23 1.35 14.00 300.00 quote 0.00 0.00 0.00 55.20 59.25
quote 0.99 0.13 8.00 0.97 1.12 1.00 305.00 quote 0.00 0.00 0.00 59.90 63.90
quote 0.25 0.00 0.00 0.73 0.82 4.00 310.00 quote 0.00 0.00 0.00 64.75 68.70
quote 0.17 0.00 0.00 0.58 0.67 6.00 315.00 quote 0.00 0.00 0.00 69.30 73.30
quote 0.15 0.00 0.00 0.45 0.54 9.00 320.00 quote 0.00 0.00 0.00 74.25 78.20
quote 0.45 0.32 1.00 0.36 0.45 65.00 325.00 quote 0.00 0.00 0.00 79.15 83.20
quote 0.37 0.00 130.00 0.28 0.35 253.00 330.00 quote 0.00 0.00 0.00 84.05 88.10
quote 0.11 0.00 0.00 0.23 0.35 52.00 335.00 quote 0.00 0.00 0.00 88.85 93.00
quote 0.00 0.00 0.00 0.17 0.30 340.00 quote 0.00 0.00 0.00 93.80 98.00
quote 0.15 -0.04 12.00 0.15 0.23 13.00 345.00 quote 0.00 0.00 0.00 98.90 102.80

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 124.20 0.00 0.00 154.30 156.40 3.00 90.00 quote 0.16 0.01 1.00 0.09 0.27 2,182
quote 125.12 0.00 0.00 149.40 151.40 2.00 95.00 quote 0.31 0.00 0.00 0.14 0.30 38.00
quote 143.70 11.55 3.00 144.40 146.40 14.00 100.00 quote 0.26 0.00 0.00 0.19 0.33 269.00
quote 108.95 0.00 0.00 139.40 141.40 2.00 105.00 quote 0.30 0.00 0.00 0.24 0.38 760.00
quote 122.58 0.00 0.00 134.40 136.30 32.00 110.00 quote 0.36 0.00 24.00 0.30 0.45 692.00
quote 129.84 1.49 1.00 129.50 131.30 50.00 115.00 quote 0.42 0.00 0.00 0.38 0.52 76.00
quote 124.40 0.70 7.00 124.75 126.15 832.00 120.00 quote 0.49 0.00 0.00 0.47 0.60 151.00
quote 96.50 0.00 0.00 119.55 121.25 79.00 125.00 quote 0.85 0.00 0.00 0.57 0.71 227.00
quote 115.51 1.36 1.00 114.55 116.45 219.00 130.00 quote 0.68 -0.07 4.00 0.67 0.82 272.00
quote 110.31 1.85 1.00 109.35 111.45 135.00 135.00 quote 0.79 0.00 0.00 0.77 0.90 148.00
quote 105.33 1.09 1.00 104.40 106.40 198.00 140.00 quote 0.93 -0.03 5.00 0.89 1.01 192.00
quote 94.30 0.00 0.00 99.40 101.65 39.00 145.00 quote 1.10 -0.32 10.00 1.05 1.20 13,693
quote 84.00 0.00 0.00 94.45 96.55 122.00 150.00 quote 1.28 0.05 1.00 1.21 1.37 1,213
quote 64.40 0.00 0.00 89.20 91.55 48.00 155.00 quote 1.40 -0.58 1.00 1.39 1.55 1,464
quote 66.20 0.00 0.00 84.50 86.80 371.00 160.00 quote 1.68 0.08 1.00 1.68 1.72 1,183
quote 60.25 0.00 0.00 79.45 81.90 170.00 165.00 quote 1.91 0.05 12.00 1.86 1.99 1,314
quote 71.05 0.00 0.00 75.45 76.85 163.00 170.00 quote 2.21 0.02 20.00 2.16 2.30 2,980
quote 71.45 2.40 1.00 71.05 72.15 88.00 175.00 quote 2.80 0.00 0.00 2.51 2.66 936.00
quote 66.30 3.31 6.00 65.85 67.60 235.00 180.00 quote 3.00 0.03 3.00 2.92 3.10 1,495
quote 51.00 0.00 0.00 61.95 62.90 412.00 185.00 quote 4.15 0.00 0.00 3.40 3.55 812.00
quote 56.70 -0.12 1.00 57.60 58.35 219.00 190.00 quote 4.00 -0.50 11.00 3.95 4.15 1,082
quote 51.87 1.87 1.00 53.35 53.75 150.00 195.00 quote 4.70 -0.34 6.00 4.60 4.80 1,347
quote 48.60 0.88 4.00 49.00 50.20 684.00 200.00 quote 5.44 -0.21 6.00 5.40 5.55 1,536
quote 45.02 0.08 11.00 45.00 45.50 207.00 205.00 quote 6.65 0.34 2.00 6.30 6.45 798.00
quote 41.19 1.58 112.00 41.10 41.40 553.00 210.00 quote 7.38 -0.12 2.00 7.30 7.50 822.00
quote 35.97 -0.05 1.00 37.30 37.65 697.00 215.00 quote 8.58 -0.87 33.00 8.50 8.70 967.00
quote 32.62 0.23 5.00 33.65 34.05 834.00 220.00 quote 9.70 -0.30 1.00 9.85 10.05 611.00
quote 29.63 0.72 9.00 30.20 30.55 896.00 225.00 quote 11.25 -0.30 1.00 11.35 11.55 521.00
quote 26.70 0.94 4.00 27.05 27.30 1,657 230.00 quote 12.80 -0.55 1.00 13.05 13.25 522.00
quote 23.40 0.13 24.00 24.00 24.30 1,472 235.00 quote 14.82 -1.46 10.00 14.95 15.25 193.00
quote 21.10 0.85 57.00 21.15 21.40 1,225 240.00 quote 17.37 -0.44 5.00 17.05 17.40 434.00
quote 18.52 0.89 7.00 18.50 18.80 794.00 245.00 quote 19.95 0.04 5.00 19.35 19.75 71.00
245.76 Current price as of 2/20/2020 02:12:36 PM
quote 16.25 1.08 36.00 16.10 16.40 804.00 250.00 quote 22.34 0.19 6.00 21.95 22.35 62.00
quote 13.35 -0.65 2.00 13.90 14.30 517.00 255.00 quote 25.73 -0.01 1.00 24.75 25.10 31.00
quote 11.85 0.74 13.00 11.90 12.30 886.00 260.00 quote 28.00 0.00 1.00 27.75 28.10 19.00
quote 8.60 0.39 4.00 8.60 8.95 744.00 270.00 quote 35.40 0.40 50.00 34.25 34.70 60.00
quote 5.80 0.02 4.00 6.10 6.35 738.00 280.00 quote 43.25 -6.40 1.00 41.60 42.05 23.00
quote 3.67 -0.63 1.00 4.20 4.45 638.00 290.00 quote 0.00 0.00 0.00 49.65 50.45
quote 3.10 0.44 11.00 2.90 3.10 1,767 300.00 quote 80.22 0.00 0.00 58.25 59.05 12.00
quote 1.99 0.04 1.00 1.96 2.15 810.00 310.00 quote 93.80 0.00 0.00 67.20 68.05 5.00
quote 1.29 0.04 6.00 1.34 1.50 49.00 320.00 quote 92.45 0.00 0.00 76.25 78.75 4.00
quote 0.89 0.01 2.00 0.91 0.99 213.00 330.00 quote 0.00 0.00 0.00 85.15 88.60

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 129.55 0.00 0.00 133.35 137.40 6.00 110.00 quote 1.08 0.05 24.00 0.92 1.30 391.00
quote 112.83 0.00 0.00 128.45 132.45 19.00 115.00 quote 1.35 0.00 4.00 0.98 1.55 1,059
quote 124.95 1.60 5.00 123.35 127.40 23.00 120.00 quote 2.16 0.00 0.00 1.18 2.00 77.00
quote 99.34 0.00 0.00 119.10 122.45 24.00 125.00 quote 2.65 0.00 0.00 0.70 3.00 29.00
quote 101.79 0.00 0.00 113.40 117.55 48.00 130.00 quote 2.24 -0.17 3.00 1.52 2.89 51.00
quote 88.49 0.00 0.00 108.30 112.45 51.00 135.00 quote 2.45 0.00 0.00 1.74 2.98 42.00
quote 104.36 7.93 1.00 103.45 107.35 60.00 140.00 quote 2.56 -0.47 1.00 2.14 3.30 275.00
quote 89.95 0.00 0.00 98.60 102.50 11.00 145.00 quote 4.27 0.00 0.00 2.54 3.35 119.00
quote 89.30 0.00 0.00 93.70 97.70 140.00 150.00 quote 3.05 -0.55 1.00 2.81 3.75 153.00
quote 87.91 0.00 0.00 89.20 93.10 18.00 155.00 quote 4.55 0.00 0.00 3.25 4.40 80.00
quote 80.21 0.00 0.00 85.60 88.60 50.00 160.00 quote 4.65 -0.25 2.00 4.00 4.95 70.00
quote 70.90 0.00 0.00 80.30 84.00 28.00 165.00 quote 5.20 -0.75 5.00 4.65 5.50 128.00
quote 77.00 2.50 1.00 75.80 79.55 73.00 170.00 quote 6.05 0.05 1.00 5.15 6.15 129.00
quote 70.18 0.00 0.00 72.25 74.65 16.00 175.00 quote 6.62 -0.98 5.00 6.30 7.00 45.00
quote 67.90 5.50 2.00 68.05 70.85 48.00 180.00 quote 7.70 0.20 2.00 6.85 7.90 518.00
quote 63.90 3.25 1.00 64.40 66.55 21.00 185.00 quote 8.64 -0.56 2.00 7.85 9.00 68.00
quote 59.80 0.89 1.00 60.00 62.40 37.00 190.00 quote 9.78 0.28 1.00 8.80 9.95 84.00
quote 57.60 6.70 2.00 56.25 58.85 42.00 195.00 quote 13.55 0.00 0.00 9.55 11.80 696.00
quote 50.25 0.00 0.00 52.65 54.95 242.00 200.00 quote 11.90 -0.10 2.00 11.70 12.40 395.00
quote 43.30 0.00 0.00 49.10 51.30 44.00 205.00 quote 14.50 0.00 0.00 12.35 13.95 54.00
quote 45.45 -0.10 4.00 46.20 48.45 78.00 210.00 quote 16.10 0.00 0.00 14.30 15.40 45.00
quote 32.95 0.00 0.00 42.75 44.05 73.00 215.00 quote 16.95 0.00 0.00 15.20 17.00 74.00
quote 39.14 -0.68 12.00 39.15 41.70 151.00 220.00 quote 19.58 0.00 0.00 17.45 18.80 122.00
quote 38.00 2.44 10.00 36.25 38.05 107.00 225.00 quote 19.80 -1.60 1.00 18.65 21.45 160.00
quote 34.41 0.41 1.00 33.25 35.15 127.00 230.00 quote 22.31 -2.69 3.00 20.60 22.95 129.00
quote 31.58 2.08 18.00 30.70 33.35 63.00 235.00 quote 29.40 0.00 0.00 22.85 25.95 15.00
quote 29.00 0.00 3.00 28.30 30.60 86.00 240.00 quote 27.07 0.47 3.00 25.40 28.55 29.00
quote 25.60 -0.46 2.00 25.60 28.35 31.00 245.00 quote 29.69 -3.26 30.00 27.70 31.05 34.00
245.76 Current price as of 2/20/2020 02:12:36 PM
quote 23.98 0.53 2.00 23.35 26.00 251.00 250.00 quote 32.70 -3.03 1.00 30.35 33.85 53.00
quote 21.57 0.82 1.00 21.45 22.60 81.00 255.00 quote 35.15 -5.80 1.00 33.70 36.60 11.00
quote 19.15 -0.65 2.00 19.05 22.00 82.00 260.00 quote 41.09 0.00 0.00 35.75 39.40 12.00
quote 17.47 1.97 3.00 17.25 20.15 21.00 265.00 quote 61.96 0.00 0.00 39.05 42.10 14.00
quote 15.65 -0.79 4.00 15.65 18.35 26.00 270.00 quote 44.50 -1.00 1.00 42.70 45.35 48.00
quote 14.39 0.59 73.00 13.75 16.80 461.00 275.00 quote 47.50 -0.60 1.00 45.95 48.30 3.00
quote 13.47 1.97 3.00 12.45 14.90 43.00 280.00 quote 68.40 0.00 0.00 48.70 51.85 6.00
quote 10.55 3.32 7.00 10.40 12.45 67.00 290.00 quote 62.85 0.00 0.00 56.05 58.90 3.00
quote 8.10 0.10 1.00 7.85 9.95 114.00 300.00 quote 73.88 0.00 0.00 63.55 66.25 87.00
quote 6.30 0.00 0.00 6.20 8.15 54.00 310.00 quote 82.85 0.00 0.00 71.60 74.40 2.00
quote 2.57 0.00 0.00 4.80 6.50 10.00 320.00 quote 88.55 0.00 0.00 79.55 82.50 8.00
quote 3.10 0.00 0.00 3.65 5.15 7.00 330.00 quote 103.00 0.00 0.00 88.65 91.15 3.00
quote 3.20 0.80 3.00 2.23 4.20 81.00 340.00 quote 121.74 0.00 0.00 96.70 100.05 1.00
quote 2.60 -0.08 19.00 2.37 2.99 419.00 350.00 quote 131.19 0.00 0.00 105.50 109.40 2.00
quote 0.00 0.00 0.00 1.13 2.68 10.00 360.00 quote 0.00 0.00 0.00 115.20 118.80
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.