Bulletin
Investor Alert

International Business Machines Corp.

NYS: IBM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 14, 2020, 7:56 p.m.

IBM
/zigman2/quotes/203856914/composite

$

150.56

Change

-0.14 -0.09%

Volume

Volume 120,198

Quotes are delayed by 20 min

/zigman2/quotes/203856914/composite

Previous close

$ 154.31

$ 150.70

Change

-3.61 -2.34%

Day low

Day high

$149.77

$154.56

Open

52 week low

52 week high

$126.85

$158.75

Open

OPTION CHAIN FOR INTERNATIONAL BUSINESS MACHINES CORP.

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 87.21 0.00 0.00 80.40 81.05 2.00 70.00 quote 0.01 0.00 0.00 0.00 0.13 2.00
quote 75.35 0.00 3.00 75.40 76.05 1.00 75.00 quote 0.01 0.00 0.00 0.00 0.13 2.00
quote 70.35 0.00 3.00 70.40 71.05 80.00 quote 0.01 0.00 0.00 0.00 0.05 34.00
quote 0.00 0.00 0.00 65.40 66.05 85.00 quote 0.15 0.00 0.00 0.00 0.01 1,266
quote 0.00 0.00 0.00 60.40 61.05 90.00 quote 0.02 0.00 0.00 0.00 0.01 593.00
quote 60.80 0.00 0.00 55.40 56.05 95.00 quote 0.01 0.00 0.00 0.00 0.01 1,176
quote 56.90 0.00 0.00 50.40 51.05 249.00 100.00 quote 0.01 0.00 0.00 0.00 0.05 73.00
quote 0.00 0.00 0.00 45.40 46.05 105.00 quote 0.01 0.00 0.00 0.00 0.01 254.00
quote 47.09 0.00 0.00 40.40 41.05 3.00 110.00 quote 0.05 0.00 0.00 0.00 0.05 333.00
quote 42.00 0.00 0.00 35.40 36.10 14.00 115.00 quote 0.01 -0.01 10.00 0.00 0.05 547.00
quote 34.56 0.00 0.00 30.40 31.10 21.00 120.00 quote 0.01 0.00 1.00 0.00 0.05 3,490
quote 33.05 0.00 0.00 26.40 27.10 15.00 124.00 quote 0.02 0.00 0.00 0.00 0.15 121.00
quote 29.52 0.00 1.00 25.40 26.10 12.00 125.00 quote 0.01 0.00 92.00 0.00 0.07 6,546
quote 0.00 0.00 0.00 24.40 25.10 126.00 quote 0.03 0.00 1.00 0.00 0.15 253.00
quote 30.10 0.00 0.00 23.45 24.10 2.00 127.00 quote 0.03 0.00 0.00 0.00 0.04 76.00
quote 0.00 0.00 0.00 22.45 23.05 128.00 quote 0.02 0.00 0.00 0.00 0.04 225.00
quote 0.00 0.00 0.00 21.40 22.10 129.00 quote 0.05 0.00 0.00 0.00 0.02 401.00
quote 23.97 0.00 2.00 20.45 21.10 3.00 130.00 quote 0.03 0.00 13.00 0.00 0.01 5,301
quote 0.00 0.00 0.00 19.40 20.10 131.00 quote 0.03 0.00 0.00 0.00 0.04 588.00
quote 25.20 0.00 0.00 18.40 19.05 37.00 132.00 quote 0.01 0.00 0.00 0.00 0.04 1,159
quote 24.00 0.00 0.00 17.40 18.05 34.00 133.00 quote 0.01 0.00 1.00 0.00 0.01 1,153
quote 23.30 0.00 0.00 16.40 17.10 103.00 134.00 quote 0.01 0.00 0.00 0.00 0.03 398.00
quote 17.81 0.00 0.00 15.45 16.10 114.00 135.00 quote 0.01 0.00 8.00 0.00 0.03 2,171
quote 21.15 0.00 0.00 14.45 15.10 669.00 136.00 quote 0.02 0.00 0.00 0.00 0.07 608.00
quote 17.16 0.00 0.00 13.45 14.10 21.00 137.00 quote 0.04 0.00 0.00 0.00 0.08 1,187
quote 16.05 0.00 0.00 12.45 13.10 5.00 138.00 quote 0.02 0.00 1.00 0.00 0.09 556.00
quote 13.00 0.00 2.00 11.45 12.10 2.00 139.00 quote 0.04 -0.02 9.00 0.00 0.04 480.00
quote 14.43 0.00 0.00 10.45 11.10 163.00 140.00 quote 0.04 0.00 8.00 0.01 0.11 1,271
quote 13.92 0.00 0.00 9.50 10.10 4.00 141.00 quote 0.06 0.00 25.00 0.03 0.06 505.00
quote 8.30 0.00 1.00 8.50 9.15 54.00 142.00 quote 0.07 0.00 13.00 0.05 0.07 575.00
quote 11.70 0.97 16.00 7.50 8.15 16.00 143.00 quote 0.09 0.00 10.00 0.06 0.10 357.00
quote 6.42 0.00 5.00 6.65 7.05 81.00 144.00 quote 0.12 0.00 40.00 0.10 0.12 400.00
quote 5.60 0.00 143.00 5.75 5.95 219.00 145.00 quote 0.18 0.00 1,359 0.15 0.17 921.00
quote 4.30 0.00 21.00 4.90 5.00 26.00 146.00 quote 0.23 -0.04 176.00 0.22 0.24 453.00
quote 3.44 0.00 13.00 3.80 4.35 38.00 147.00 quote 0.35 0.20 590.00 0.34 0.37 408.00
quote 3.29 0.00 244.00 3.15 3.30 312.00 148.00 quote 0.50 0.00 403.00 0.48 0.53 687.00
quote 2.46 0.00 128.00 2.40 2.52 272.00 149.00 quote 0.75 0.00 904.00 0.74 0.79 522.00
quote 1.85 -2.95 1,458 1.75 1.86 392.00 150.00 quote 1.07 0.00 2,835 1.09 1.14 1,865
150.70 Current price as of 2/14/2020 06:30:00 PM
quote 0.74 0.00 2,124 0.66 0.71 958.00 152.50 quote 2.53 0.00 826.00 2.45 2.56 2,520
quote 0.23 0.00 4,003 0.23 0.25 7,587 155.00 quote 4.50 0.00 221.00 4.45 4.65 1,364
quote 0.07 0.00 691.00 0.05 0.07 4,719 160.00 quote 9.40 0.00 244.00 9.25 9.50 807.00
quote 0.02 -0.04 76.00 0.03 0.05 4,732 165.00 quote 12.15 0.00 0.00 14.00 14.60 164.00
quote 0.03 0.00 109.00 0.02 0.07 2,231 170.00 quote 17.33 0.00 2.00 19.25 19.60 100.00
quote 0.01 0.00 0.00 0.00 0.02 580.00 175.00 quote 20.35 0.00 0.00 23.95 24.60
quote 0.02 0.00 0.00 0.00 0.03 67.00 180.00 quote 0.00 0.00 0.00 28.95 29.60
quote 0.02 0.00 0.00 0.00 0.01 4.00 185.00 quote 0.00 0.00 0.00 33.95 34.60
quote 0.06 0.00 0.00 0.00 0.07 55.00 190.00 quote 0.00 0.00 0.00 38.95 39.65
quote 0.02 0.00 0.00 0.00 0.07 39.00 195.00 quote 48.90 0.00 0.00 43.95 44.65
quote 0.02 0.00 0.00 0.00 0.07 1.00 200.00 quote 55.83 0.00 0.00 48.95 49.60 1.00
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 30.15 31.40 120.00 quote 0.04 0.00 0.00 0.00 0.05 10.00
quote 0.00 0.00 0.00 27.15 28.40 123.00 quote 0.15 0.00 0.00 0.00 0.05 8.00
quote 0.00 0.00 0.00 26.15 27.35 124.00 quote 0.08 0.00 0.00 0.00 0.06 51.00
quote 19.75 0.00 0.00 25.10 26.50 125.00 quote 0.02 -0.03 2.00 0.00 0.07 61.00
quote 12.35 0.00 0.00 24.20 25.40 126.00 quote 0.05 0.04 5.00 0.00 0.07 11.00
quote 0.00 0.00 0.00 23.10 24.50 127.00 quote 0.14 0.00 0.00 0.00 0.07 13.00
quote 0.00 0.00 0.00 22.10 23.50 128.00 quote 0.03 0.00 0.00 0.00 0.08 162.00
quote 0.00 0.00 0.00 21.10 22.50 129.00 quote 0.11 0.00 0.00 0.00 0.08 12.00
quote 27.11 0.00 0.00 20.20 21.40 15.00 130.00 quote 0.05 0.00 1.00 0.01 0.09 79.00
quote 26.11 0.00 0.00 19.10 20.50 3.00 131.00 quote 0.07 0.00 0.00 0.00 0.09 76.00
quote 24.92 0.00 0.00 18.10 19.50 2.00 132.00 quote 0.05 0.00 10.00 0.01 0.10 66.00
quote 24.45 0.00 0.00 17.05 18.60 51.00 133.00 quote 0.01 0.00 0.00 0.00 0.11 150.00
quote 22.85 0.00 0.00 16.05 17.60 1.00 134.00 quote 0.08 0.00 4.00 0.01 0.11 92.00
quote 17.60 0.00 0.00 15.15 16.60 1.00 135.00 quote 0.05 0.00 10.00 0.01 0.12 127.00
quote 20.75 0.00 0.00 14.15 15.50 50.00 136.00 quote 0.15 0.00 2.00 0.02 0.13 120.00
quote 20.00 0.00 0.00 13.15 14.55 155.00 137.00 quote 0.09 0.00 10.00 0.03 0.13 152.00
quote 16.65 0.00 0.00 12.10 13.65 20.00 138.00 quote 0.11 0.00 3.00 0.06 0.13 170.00
quote 18.00 0.00 0.00 11.10 12.70 2.00 139.00 quote 0.14 0.00 0.00 0.07 0.15 110.00
quote 10.20 0.00 10.00 10.10 11.80 10.00 140.00 quote 0.14 -0.11 1.00 0.11 0.15 127.00
quote 11.75 0.00 0.00 9.10 10.80 5.00 141.00 quote 0.19 0.00 7.00 0.16 0.19 36.00
quote 8.15 0.00 5.00 8.15 9.90 36.00 142.00 quote 0.22 0.00 369.00 0.19 0.24 69.00
quote 8.10 0.00 5.00 7.20 8.90 40.00 143.00 quote 0.28 0.00 11.00 0.26 0.30 146.00
quote 10.00 0.00 5.00 6.95 7.45 6.00 144.00 quote 0.38 0.00 2.00 0.32 0.38 21.00
quote 5.66 0.00 21.00 6.00 6.55 63.00 145.00 quote 0.49 0.00 59.00 0.43 0.48 244.00
quote 8.55 -0.15 25.00 5.20 5.60 31.00 146.00 quote 0.65 0.24 23.00 0.57 0.63 68.00
quote 4.55 -3.30 6.00 4.45 4.60 23.00 147.00 quote 1.04 0.68 74.00 0.75 0.81 158.00
quote 3.60 0.00 67.00 3.70 3.85 37.00 148.00 quote 0.97 0.00 41.00 0.98 1.06 70.00
quote 2.70 0.00 7.00 2.98 3.15 20.00 149.00 quote 1.30 0.73 47.00 1.26 1.37 58.00
quote 2.47 0.00 322.00 2.37 2.48 141.00 150.00 quote 1.70 0.00 695.00 1.62 1.75 794.00
150.70 Current price as of 2/14/2020 06:30:00 PM
quote 1.27 0.00 289.00 1.22 1.30 475.00 152.50 quote 2.91 0.00 47.00 2.93 3.10 157.00
quote 0.57 0.00 1,162 0.54 0.58 1,003 155.00 quote 5.15 0.00 134.00 4.75 4.90 236.00
quote 0.18 -0.78 727.00 0.23 0.27 1,225 157.50 quote 7.20 0.00 2.00 6.25 7.70 92.00
quote 0.12 0.00 151.00 0.12 0.13 651.00 160.00 quote 10.15 0.00 5.00 8.75 10.00 34.00
quote 0.07 0.00 120.00 0.04 0.10 174.00 162.50 quote 8.25 0.00 0.00 11.25 12.40 11.00
quote 0.07 0.00 12.00 0.02 0.08 637.00 165.00 quote 12.20 0.00 6.00 13.80 14.80 26.00
quote 0.02 0.00 11.00 0.00 0.08 135.00 167.50 quote 0.00 0.00 0.00 16.40 17.20
quote 0.06 0.00 4.00 0.00 0.07 770.00 170.00 quote 16.50 0.00 22.00 18.90 19.75 5.00
quote 0.07 0.00 0.00 0.00 0.07 7.00 172.50 quote 0.00 0.00 0.00 21.40 22.25
quote 0.05 0.00 1.00 0.00 0.06 175.00 quote 0.00 0.00 0.00 23.85 24.75
quote 0.00 0.00 0.00 0.00 0.06 177.50 quote 0.00 0.00 0.00 26.45 27.15
quote 0.00 0.00 0.00 0.00 0.06 180.00 quote 0.00 0.00 0.00 28.90 29.75
quote 0.00 0.00 0.00 0.00 0.06 182.50 quote 0.00 0.00 0.00 31.45 32.25
quote 0.00 0.00 0.00 0.00 0.06 185.00 quote 0.00 0.00 0.00 33.90 34.70
quote 187.50 quote
quote 0.00 0.00 0.00 0.00 0.06 190.00 quote 0.00 0.00 0.00 38.90 39.75

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 28.50 33.10 120.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 24.55 29.00 124.00 quote 0.24 0.00 0.00 0.00 0.09 11.00
quote 0.00 0.00 0.00 23.50 28.10 125.00 quote 0.48 0.00 0.00 0.00 0.10 2.00
quote 0.00 0.00 0.00 22.50 27.00 126.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 21.50 26.10 127.00 quote 0.05 0.00 0.00 0.00 0.12 26.00
quote 0.00 0.00 0.00 20.50 25.00 128.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 19.50 23.90 129.00 quote 0.35 0.00 0.00 0.01 0.13 1.00
quote 0.00 0.00 0.00 18.50 23.05 130.00 quote 0.14 0.00 0.00 0.02 0.14 55.00
quote 0.00 0.00 0.00 17.55 22.15 131.00 quote 0.32 0.00 0.00 0.03 0.14 2.00
quote 0.00 0.00 0.00 16.55 21.10 132.00 quote 0.10 0.00 0.00 0.04 0.13 36.00
quote 0.00 0.00 0.00 15.50 20.15 133.00 quote 0.17 0.00 0.00 0.05 0.15 70.00
quote 8.59 0.00 0.00 14.60 19.00 1.00 134.00 quote 0.10 0.00 0.00 0.07 0.16 106.00
quote 19.06 0.00 0.00 13.80 18.05 40.00 135.00 quote 0.10 0.00 0.00 0.08 0.18 108.00
quote 21.25 0.00 0.00 12.70 17.15 20.00 136.00 quote 0.15 0.00 2.00 0.11 0.19 36.00
quote 20.24 0.00 0.00 11.60 16.25 1.00 137.00 quote 0.15 0.00 0.00 0.11 0.22 65.00
quote 16.63 0.00 0.00 10.70 15.00 2.00 138.00 quote 0.10 0.00 0.00 0.17 0.23 24.00
quote 18.20 0.00 0.00 9.70 14.20 34.00 139.00 quote 0.28 0.00 12.00 0.22 0.27 19.00
quote 17.00 0.00 0.00 8.70 13.40 6.00 140.00 quote 0.20 -0.11 8.00 0.21 0.32 95.00
quote 16.00 0.00 0.00 7.90 12.40 115.00 141.00 quote 0.31 0.00 1.00 0.31 0.41 27.00
quote 15.32 0.00 0.00 8.25 10.05 149.00 142.00 quote 0.51 0.26 1.00 0.39 0.48 113.00
quote 9.20 0.00 2.00 7.25 9.20 4.00 143.00 quote 0.55 0.00 13.00 0.49 0.57 63.00
quote 9.77 0.00 0.00 6.30 8.30 19.00 144.00 quote 0.75 0.00 2.00 0.59 0.70 52.00
quote 10.55 0.00 0.00 5.20 7.70 11.00 145.00 quote 0.96 0.00 18.00 0.76 0.83 297.00
quote 11.35 0.00 0.00 5.15 6.45 115.00 146.00 quote 1.23 0.00 13.00 0.93 1.01 60.00
quote 4.85 0.00 2.00 4.05 5.65 6.00 147.00 quote 1.40 0.75 34.00 1.10 1.29 197.00
quote 3.95 0.00 23.00 4.20 4.35 41.00 148.00 quote 1.59 0.00 3.00 1.42 1.52 57.00
quote 3.36 -2.53 14.00 3.50 3.70 1.00 149.00 quote 2.11 0.00 46.00 1.74 1.85 82.00
quote 2.97 -2.93 77.00 2.92 3.05 230.00 150.00 quote 2.22 0.00 58.00 2.07 2.26 266.00
150.70 Current price as of 2/14/2020 06:30:00 PM
quote 1.65 0.00 102.00 1.74 1.82 700.00 152.50 quote 3.57 1.82 17.00 3.30 3.55 226.00
quote 0.96 0.00 122.00 0.91 1.00 828.00 155.00 quote 4.80 0.00 32.00 4.95 5.30 99.00
quote 0.50 0.00 140.00 0.45 0.52 1,096 157.50 quote 7.20 0.00 25.00 5.95 7.80 50.00
quote 0.21 0.00 251.00 0.23 0.26 487.00 160.00 quote 10.00 0.00 5.00 7.60 11.40 8.00
quote 0.13 0.00 46.00 0.11 0.16 155.00 162.50 quote 0.00 0.00 0.00 9.65 14.25
quote 0.09 0.00 7.00 0.04 0.13 166.00 165.00 quote 0.00 0.00 0.00 12.10 16.60
quote 0.18 0.00 0.00 0.00 0.12 62.00 167.50 quote 0.00 0.00 0.00 14.55 19.20
quote 0.08 0.00 0.00 0.00 0.10 224.00 170.00 quote 0.00 0.00 0.00 17.05 21.60
quote 0.00 0.00 0.00 0.00 0.09 172.50 quote 0.00 0.00 0.00 19.70 24.15
quote 0.00 0.00 0.00 0.00 0.08 175.00 quote 0.00 0.00 0.00 22.05 26.70
quote 0.05 0.00 0.00 0.00 0.08 1.00 177.50 quote 0.00 0.00 0.00 24.55 29.10
quote 0.00 0.00 0.00 0.00 0.08 180.00 quote 0.00 0.00 0.00 27.00 31.70
quote 0.00 0.00 0.00 0.00 0.07 182.50 quote 0.00 0.00 0.00 29.55 34.15
quote 0.00 0.00 0.00 0.00 0.07 185.00 quote 0.00 0.00 0.00 32.05 36.65
quote 187.50 quote
quote 0.03 0.00 1.00 0.00 0.06 190.00 quote 0.00 0.00 0.00 37.05 41.65
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 30.10 31.70 120.00 quote 0.00 0.00 0.00 0.00 0.27
quote 0.00 0.00 0.00 26.05 27.80 124.00 quote 0.10 0.00 5.00 0.00 0.20
quote 0.00 0.00 0.00 25.05 26.80 125.00 quote 0.00 0.00 0.00 0.00 0.32
quote 0.00 0.00 0.00 24.05 25.85 126.00 quote 0.90 0.00 0.00 0.00 0.33 5.00
quote 0.00 0.00 0.00 23.15 24.80 127.00 quote 0.00 0.00 0.00 0.00 0.36
quote 0.00 0.00 0.00 22.05 23.90 128.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 21.15 22.75 129.00 quote 0.65 0.00 0.00 0.00 0.38 1.00
quote 0.00 0.00 0.00 20.05 21.90 130.00 quote 0.17 0.00 0.00 0.00 0.14 20.00
quote 0.00 0.00 0.00 19.15 20.85 131.00 quote 0.00 0.00 0.00 0.00 0.26
quote 0.00 0.00 0.00 18.10 19.85 132.00 quote 0.23 0.00 0.00 0.00 0.39 13.00
quote 0.00 0.00 0.00 17.10 19.00 133.00 quote 0.30 0.00 0.00 0.00 0.41 1.00
quote 0.00 0.00 0.00 16.05 18.05 134.00 quote 0.31 0.00 0.00 0.00 0.41 8.00
quote 18.09 0.00 0.00 15.10 17.05 2.00 135.00 quote 0.22 0.00 0.00 0.15 0.27 233.00
quote 0.00 0.00 0.00 14.15 16.15 136.00 quote 0.74 0.00 0.00 0.17 0.27 51.00
quote 0.00 0.00 0.00 13.15 15.15 137.00 quote 0.79 0.00 0.00 0.23 0.30 3.00
quote 0.00 0.00 0.00 12.20 14.30 138.00 quote 0.36 0.00 1.00 0.28 0.38 18.00
quote 17.75 0.00 0.00 11.30 13.25 55.00 139.00 quote 0.37 0.00 0.00 0.34 0.41 10.00
quote 14.88 0.00 0.00 10.60 11.70 2.00 140.00 quote 0.25 0.00 0.00 0.41 0.49 334.00
quote 16.20 0.00 0.00 9.55 10.75 12.00 141.00 quote 0.58 0.00 11.00 0.48 0.59 7.00
quote 12.85 0.00 0.00 8.60 9.85 4.00 142.00 quote 0.53 0.00 3.00 0.61 0.69 31.00
quote 10.64 0.00 0.00 8.50 9.55 10.00 143.00 quote 0.51 0.00 0.00 0.73 0.82 83.00
quote 13.25 0.00 0.00 6.95 8.65 21.00 144.00 quote 0.94 0.00 2.00 0.88 0.97 65.00
quote 12.20 0.00 0.00 6.85 7.25 2.00 145.00 quote 1.27 0.00 23.00 1.00 1.22 93.00
quote 10.20 0.00 0.00 6.00 6.45 5.00 146.00 quote 1.48 0.00 18.00 1.27 1.33 14.00
quote 4.89 0.00 37.00 5.35 5.50 11.00 147.00 quote 1.72 0.89 4.00 1.51 1.59 37.00
quote 4.20 0.00 42.00 4.65 4.80 98.00 148.00 quote 2.12 0.00 28.00 1.82 1.90 38.00
quote 3.80 0.00 2.00 3.95 4.25 27.00 149.00 quote 2.10 0.00 3.00 2.11 2.25 73.00
quote 3.40 0.00 79.00 3.35 3.60 140.00 150.00 quote 2.86 0.00 40.00 2.53 2.62 96.00
150.70 Current price as of 2/14/2020 06:30:00 PM
quote 2.19 0.00 93.00 2.13 2.22 99.00 152.50 quote 4.35 2.01 29.00 3.75 3.90 104.00
quote 1.27 0.00 55.00 1.25 1.32 162.00 155.00 quote 6.06 2.81 24.00 5.25 5.60 151.00
quote 0.63 0.00 111.00 0.68 0.75 115.00 157.50 quote 6.63 0.00 11.00 7.30 7.50 28.00
quote 0.36 0.00 8.00 0.34 0.43 125.00 160.00 quote 6.35 0.00 0.00 8.75 9.90 20.00
quote 0.19 0.00 24.00 0.17 0.24 64.00 162.50 quote 9.41 0.00 0.00 11.35 12.55 2.00
quote 0.20 0.00 5.00 0.06 0.17 34.00 165.00 quote 0.00 0.00 0.00 13.70 15.00
quote 0.21 0.00 0.00 0.00 0.38 22.00 167.50 quote 0.00 0.00 0.00 16.30 17.30
quote 0.00 0.00 0.00 0.00 0.32 170.00 quote 0.00 0.00 0.00 18.85 19.75
quote 0.00 0.00 0.00 0.00 0.29 172.50 quote 0.00 0.00 0.00 21.45 22.15
quote 0.00 0.00 0.00 0.00 0.26 175.00 quote 0.00 0.00 0.00 23.90 24.75
quote 0.00 0.00 0.00 0.00 0.25 177.50 quote 0.00 0.00 0.00 26.40 27.25
quote 0.00 0.00 0.00 0.00 0.23 180.00 quote 0.00 0.00 0.00 28.90 29.70
quote 0.00 0.00 0.00 0.00 0.22 182.50 quote 0.00 0.00 0.00 31.40 32.20
quote 0.00 0.00 0.00 0.00 0.20 185.00 quote 0.00 0.00 0.00 33.90 34.75
quote 187.50 quote
quote 0.00 0.00 0.00 0.00 0.18 190.00 quote 0.00 0.00 0.00 38.90 39.75
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 80.05 81.15 70.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 75.05 76.20 75.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 70.10 71.20 80.00 quote 0.01 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 65.10 66.20 85.00 quote 0.04 0.00 0.00 0.00 0.05 22.00
quote 67.09 0.00 0.00 60.10 61.20 4.00 90.00 quote 0.01 0.00 0.00 0.00 0.05 11.00
quote 0.00 0.00 0.00 55.15 56.20 95.00 quote 0.00 0.00 0.00 0.00 0.03
quote 57.11 0.00 0.00 50.15 51.25 6.00 100.00 quote 0.01 0.00 0.00 0.00 0.03 63.00
quote 52.30 0.00 0.00 45.10 46.25 43.00 105.00 quote 0.06 0.00 0.00 0.00 0.04 71.00
quote 47.12 0.00 0.00 40.10 41.25 1.00 110.00 quote 0.03 0.00 0.00 0.00 0.04 121.00
quote 39.36 0.00 0.00 35.10 36.30 2.00 115.00 quote 0.02 0.00 0.00 0.00 0.07 443.00
quote 35.65 0.83 1.00 30.10 31.30 11.00 120.00 quote 0.03 0.00 0.00 0.04 0.12 911.00
quote 30.64 0.00 0.00 25.05 26.35 7.00 125.00 quote 0.12 0.00 17.00 0.04 0.14 1,684
quote 20.18 0.00 2.00 20.05 21.45 8.00 130.00 quote 0.15 0.00 21.00 0.12 0.15 1,723
quote 16.18 0.00 4.00 15.15 16.60 122.00 135.00 quote 0.26 0.07 115.00 0.26 0.34 2,177
quote 10.95 0.00 5.00 11.40 11.60 297.00 140.00 quote 0.61 0.00 110.00 0.54 0.64 1,699
quote 7.30 0.00 60.00 7.15 7.35 1,082 145.00 quote 1.33 0.00 568.00 1.26 1.36 2,096
quote 3.90 0.00 2,803 3.75 3.90 4,817 150.00 quote 3.00 0.00 1,576 2.85 2.94 2,380
150.70 Current price as of 2/14/2020 06:30:00 PM
quote 1.59 0.00 1,525 1.55 1.64 5,055 155.00 quote 6.23 0.00 217.00 5.65 5.75 1,069
quote 0.52 0.00 1,973 0.52 0.57 4,472 160.00 quote 10.35 0.00 33.00 9.55 9.80 164.00
quote 0.20 -0.28 1,559 0.18 0.20 4,068 165.00 quote 10.65 0.00 0.00 13.70 14.70 23.00
quote 0.06 0.00 142.00 0.07 0.09 1,918 170.00 quote 16.14 0.00 0.00 18.80 19.65 12.00
quote 0.09 0.00 0.00 0.03 0.09 72.00 175.00 quote 0.00 0.00 0.00 23.95 24.60
quote 0.03 0.00 5.00 0.00 0.07 376.00 180.00 quote 0.00 0.00 0.00 28.95 29.65
quote 0.05 -0.02 5.00 0.00 0.05 46.00 185.00 quote 0.00 0.00 0.00 33.95 34.60
quote 0.07 0.00 0.00 0.00 0.07 13.00 190.00 quote 0.00 0.00 0.00 38.95 39.60
quote 0.06 0.00 0.00 0.00 0.06 2.00 195.00 quote 0.00 0.00 0.00 43.95 44.60
quote 0.00 0.00 0.00 0.00 0.06 200.00 quote 0.00 0.00 0.00 48.95 49.60
quote 0.15 0.00 0.00 0.00 0.06 6.00 205.00 quote 0.00 0.00 0.00 53.95 54.60
CALLS PUTS
Expires March 27, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 138.00 quote
quote 139.00 quote
quote 15.92 0.00 1.00 11.55 12.05 2.00 140.00 quote 0.82 0.00 0.00 0.71 0.87 5.00
quote 141.00 quote
quote 142.00 quote
quote 14.20 0.00 0.00 8.65 9.45 143.00 quote 1.39 0.33 5.00 1.15 1.30 1.00
quote 0.00 0.00 0.00 8.20 9.50 144.00 quote 1.55 0.00 11.00 1.29 1.52 2.00
quote 0.00 0.00 0.00 7.40 7.90 145.00 quote 1.81 0.84 49.00 1.51 1.75 10.00
quote 9.80 0.00 0.00 6.70 7.10 146.00 quote 1.75 0.00 1.00 1.74 2.00 1.00
quote 9.63 0.00 0.00 6.00 6.35 147.00 quote 2.25 0.00 3.00 2.07 2.19 51.00
quote 0.00 0.00 0.00 5.30 5.70 148.00 quote 2.71 0.00 47.00 2.40 2.51 40.00
quote 4.55 0.00 10.00 4.70 4.95 149.00 quote 2.50 0.00 1.00 2.70 2.96 28.00
quote 4.07 0.00 7.00 4.10 4.30 4.00 150.00 quote 3.20 0.00 18.00 3.10 3.35 75.00
150.70 Current price as of 2/14/2020 06:30:00 PM
quote 2.79 0.00 7.00 2.85 3.05 31.00 152.50 quote 3.90 0.00 23.00 4.25 4.65 48.00
quote 1.88 0.00 39.00 1.88 1.98 272.00 155.00 quote 5.30 0.00 8.00 5.80 6.45 16.00
quote 1.20 0.00 115.00 1.18 1.27 204.00 157.50 quote 6.05 -0.20 7.00 7.55 8.45 28.00
quote 0.75 0.00 62.00 0.71 0.77 221.00 160.00 quote 6.47 0.00 0.00 9.55 10.05 101.00
quote 0.43 0.00 3.00 0.40 0.49 269.00 162.50 quote 0.00 0.00 0.00 11.25 12.90
quote 0.26 0.00 8.00 0.22 0.31 23.00 165.00 quote 0.00 0.00 0.00 13.80 15.05
quote 0.19 -0.30 1.00 0.10 0.21 9.00 167.50 quote 0.00 0.00 0.00 16.20 17.50
quote 0.22 -0.06 1.00 0.00 0.43 7.00 170.00 quote 0.00 0.00 0.00 18.90 19.85
quote 0.00 0.00 0.00 0.00 0.36 172.50 quote 0.00 0.00 0.00 21.30 22.35
quote 0.00 0.00 0.00 0.00 0.31 175.00 quote 20.05 0.00 0.00 23.85 24.75
quote 0.00 0.00 0.00 0.00 0.30 177.50 quote 0.00 0.00 0.00 26.40 27.25
quote 0.00 0.00 0.00 0.00 0.27 180.00 quote 0.00 0.00 0.00 28.85 29.75
quote 0.00 0.00 0.00 0.00 0.26 182.50 quote 0.00 0.00 0.00 31.35 32.25
quote 0.00 0.00 0.00 0.00 0.23 185.00 quote 0.00 0.00 0.00 33.90 34.70
quote 187.50 quote
quote 0.09 0.00 0.00 0.00 0.22 10.00 190.00 quote 0.00 0.00 0.00 38.90 39.75

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 138.00 quote
quote 139.00 quote
quote 140.00 quote
quote 141.00 quote
quote 142.00 quote
quote 143.00 quote
quote 144.00 quote
quote 145.00 quote
quote 146.00 quote
quote 147.00 quote
quote 148.00 quote
quote 149.00 quote
quote 150.00 quote
150.70 Current price as of 2/14/2020 06:30:00 PM
quote 152.50 quote
quote 155.00 quote
quote 157.50 quote
quote 160.00 quote
quote 162.50 quote
quote 165.00 quote
quote 167.50 quote
quote 170.00 quote
quote 172.50 quote
quote 175.00 quote
quote 177.50 quote
quote 180.00 quote
quote 182.50 quote
quote 185.00 quote
quote 187.50 quote
quote 190.00 quote
CALLS PUTS
Expires April 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 84.36 0.00 0.00 78.50 83.00 3.00 70.00 quote 0.02 0.00 0.00 0.00 0.02 180.00
quote 0.00 0.00 0.00 73.50 78.15 75.00 quote 0.09 0.00 0.00 0.00 1.31 33.00
quote 0.00 0.00 0.00 68.50 73.30 80.00 quote 0.04 0.00 0.00 0.00 1.53 1.00
quote 0.00 0.00 0.00 64.40 68.30 85.00 quote 0.01 0.00 0.00 0.00 1.90 1.00
quote 0.00 0.00 0.00 58.70 63.30 90.00 quote 0.01 0.00 0.00 0.00 2.10 109.00
quote 43.52 0.00 0.00 53.65 58.30 15.00 95.00 quote 0.02 0.00 4.00 0.01 2.12 88.00
quote 54.00 0.00 2.00 48.60 53.40 2.00 100.00 quote 0.03 0.00 0.00 0.00 1.00 164.00
quote 29.30 0.00 0.00 43.70 48.20 1.00 105.00 quote 0.05 0.00 2.00 0.03 1.68 303.00
quote 47.70 0.00 0.00 38.70 43.40 3.00 110.00 quote 0.11 0.00 0.00 0.00 0.50 2,859
quote 42.15 0.00 0.00 34.55 38.50 175.00 115.00 quote 0.16 0.00 0.00 0.04 0.39 1,059
quote 37.30 0.00 0.00 28.85 33.40 5.00 120.00 quote 0.16 0.00 20.00 0.02 0.26 2,894
quote 25.59 0.00 1.00 24.00 28.60 30.00 125.00 quote 0.25 0.00 14.00 0.00 0.34 1,552
quote 21.00 0.00 6.00 19.20 23.80 111.00 130.00 quote 0.47 0.27 28.00 0.15 0.47 2,761
quote 16.05 0.00 2.00 15.10 18.20 743.00 135.00 quote 0.84 0.00 27.00 0.62 0.80 871.00
quote 12.45 0.00 25.00 11.80 13.10 2,005 140.00 quote 1.41 0.00 93.00 1.23 1.43 973.00
quote 8.44 0.00 27.00 8.10 8.95 3,969 145.00 quote 2.47 0.00 219.00 2.29 2.63 743.00
quote 5.34 0.00 304.00 5.05 6.00 4,535 150.00 quote 4.20 1.33 244.00 4.00 5.10 1,472
150.70 Current price as of 2/14/2020 06:30:00 PM
quote 2.96 0.00 505.00 2.78 3.20 3,032 155.00 quote 7.35 0.00 123.00 6.50 7.35 491.00
quote 1.51 0.00 535.00 1.27 2.00 6,903 160.00 quote 10.91 0.00 10.00 9.60 10.45 144.00
quote 0.65 -0.59 966.00 0.58 0.80 3,625 165.00 quote 15.20 0.00 47.00 13.70 15.80 71.00
quote 0.29 0.00 125.00 0.26 0.58 1,105 170.00 quote 35.50 0.00 0.00 17.85 21.80 4.00
quote 0.12 0.00 12.00 0.11 0.19 776.00 175.00 quote 24.45 0.00 5.00 22.80 26.80 5.00
quote 0.05 -0.05 32.00 0.05 0.21 185.00 180.00 quote 0.00 0.00 0.00 27.00 31.75
quote 0.02 0.00 1.00 0.00 0.13 291.00 185.00 quote 0.00 0.00 0.00 32.00 36.80
quote 0.03 -0.10 50.00 0.00 2.05 52.00 190.00 quote 0.00 0.00 0.00 37.10 41.80
quote 0.18 0.00 0.00 0.00 1.81 8.00 195.00 quote 0.00 0.00 0.00 42.10 46.80

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 91.29 0.00 0.00 85.00 87.00 65.00 quote 0.01 0.00 0.00 0.00 0.06 98.00
quote 0.00 0.00 0.00 80.05 82.00 70.00 quote 0.03 0.00 0.00 0.01 0.07 66.00
quote 80.00 0.00 0.00 75.10 76.95 1.00 75.00 quote 0.03 0.00 0.00 0.00 0.07 106.00
quote 77.25 0.00 0.00 70.15 72.00 1.00 80.00 quote 0.03 0.00 0.00 0.00 0.07 84.00
quote 0.00 0.00 0.00 65.15 67.05 85.00 quote 0.09 0.00 0.00 0.02 0.10 122.00
quote 52.85 0.00 0.00 60.20 62.05 1.00 90.00 quote 0.07 0.00 2.00 0.05 0.12 244.00
quote 61.78 0.00 0.00 55.20 57.15 5.00 95.00 quote 0.20 0.00 0.00 0.03 0.17 385.00
quote 52.00 0.00 1.00 50.20 52.20 14.00 100.00 quote 0.17 0.00 20.00 0.12 0.18 2,410
quote 33.25 0.00 0.00 45.20 47.35 25.00 105.00 quote 0.24 0.00 0.00 0.19 0.29 1,265
quote 46.55 0.00 0.00 40.20 42.50 2.00 110.00 quote 0.26 -0.04 1,000 0.24 0.37 6,497
quote 39.15 0.00 0.00 35.25 37.65 13.00 115.00 quote 0.34 0.00 0.00 0.39 0.48 2,922
quote 32.50 0.00 1.00 30.35 32.90 115.00 120.00 quote 0.65 0.10 2.00 0.64 0.69 3,442
quote 30.75 0.00 0.00 26.35 27.15 29.00 125.00 quote 1.00 0.00 32.00 0.89 1.00 3,100
quote 22.25 0.00 62.00 21.95 22.55 764.00 130.00 quote 1.54 0.00 77.00 1.39 1.52 3,461
quote 17.25 0.00 3.00 17.25 18.40 870.00 135.00 quote 2.34 0.00 114.00 2.10 2.26 4,392
quote 13.10 -3.68 23.00 13.15 13.90 2,245 140.00 quote 3.35 0.00 570.00 3.15 3.35 1,961
quote 10.20 0.00 37.00 10.10 10.40 4,670 145.00 quote 4.85 0.00 37.00 4.70 5.05 718.00
quote 7.20 0.00 996.00 7.10 7.40 8,602 150.00 quote 6.95 0.00 88.00 6.75 7.15 1,057
150.70 Current price as of 2/14/2020 06:30:00 PM
quote 4.50 0.00 453.00 4.70 4.95 1,752 155.00 quote 9.01 1.21 2.00 9.50 9.85 677.00
quote 3.02 0.00 260.00 2.91 3.20 6,171 160.00 quote 13.31 0.00 3.00 12.80 13.20 184.00
quote 1.89 0.00 2,133 1.80 1.97 1,520 165.00 quote 13.35 0.00 0.00 15.50 17.10 119.00
quote 1.13 -0.57 73.00 1.06 1.19 1,551 170.00 quote 18.70 0.00 0.00 20.80 21.40 41.00
quote 0.64 0.00 10.00 0.61 0.72 1,791 175.00 quote 22.60 0.00 0.00 24.45 26.95 39.00
quote 0.42 0.00 133.00 0.37 0.46 1,422 180.00 quote 44.85 0.00 0.00 30.15 31.60 15.00
quote 0.26 0.00 15.00 0.21 0.31 146.00 185.00 quote 44.27 0.00 0.00 34.30 36.45 20.00
quote 0.20 0.00 10.00 0.13 0.23 134.00 190.00 quote 54.05 0.00 0.00 39.25 41.25 1.00
quote 0.10 0.00 0.00 0.08 0.18 4.00 195.00 quote 0.00 0.00 0.00 44.20 46.20
quote 0.11 0.00 22.00 0.08 0.15 1,227 200.00 quote 64.00 0.00 0.00 49.15 51.10 30.00
quote 0.08 0.00 1.00 0.03 0.12 338.00 205.00 quote 0.00 0.00 0.00 54.20 56.05

July, 2020 Options

Hide
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 78.60 83.35 70.00 quote 0.12 0.00 0.00 0.00 2.13 1.00
quote 0.00 0.00 0.00 73.50 78.30 75.00 quote 0.14 0.00 0.00 0.00 2.13 3.00
quote 0.00 0.00 0.00 68.70 73.30 80.00 quote 0.22 0.00 0.00 0.00 2.14 2.00
quote 0.00 0.00 0.00 63.70 68.35 85.00 quote 0.16 0.00 0.00 0.00 2.15 1.00
quote 0.00 0.00 0.00 58.70 63.35 90.00 quote 0.76 0.00 0.00 0.00 0.70 6.00
quote 0.00 0.00 0.00 53.70 58.40 95.00 quote 0.74 0.00 0.00 0.00 2.19 4.00
quote 37.07 0.00 0.00 48.70 53.40 10.00 100.00 quote 0.55 0.00 0.00 0.00 2.25 127.00
quote 0.00 0.00 0.00 43.90 48.50 105.00 quote 0.35 0.00 0.00 0.00 2.33 49.00
quote 0.00 0.00 0.00 39.00 43.60 110.00 quote 0.38 0.00 0.00 0.00 0.56 101.00
quote 42.30 0.00 0.00 34.10 38.70 3.00 115.00 quote 0.65 0.00 0.00 0.17 1.56 644.00
quote 34.69 0.00 0.00 29.30 34.00 7.00 120.00 quote 0.84 0.00 1.00 0.63 0.99 1,241
quote 26.59 0.00 10.00 25.05 28.25 16.00 125.00 quote 1.01 0.00 0.00 0.75 2.98 512.00
quote 25.06 0.00 5.00 20.40 23.45 273.00 130.00 quote 2.53 1.14 24.00 1.53 3.55 387.00
quote 20.20 0.00 0.00 16.65 19.35 834.00 135.00 quote 3.43 0.00 2.00 2.21 3.40 293.00
quote 14.47 0.00 11.00 13.80 16.90 456.00 140.00 quote 3.95 0.00 59.00 3.25 6.20 380.00
quote 12.05 0.00 2.00 10.20 13.50 283.00 145.00 quote 5.90 0.00 34.00 4.75 6.30 164.00
quote 8.55 0.00 24.00 7.25 9.45 6,765 150.00 quote 8.03 0.00 16.00 6.80 9.25 29.00
150.70 Current price as of 2/14/2020 06:30:00 PM
quote 5.68 0.00 21.00 4.95 8.20 799.00 155.00 quote 10.29 0.00 3.00 9.60 12.35 123.00
quote 3.47 0.00 58.00 3.05 5.00 967.00 160.00 quote 13.90 0.00 1.00 12.80 15.10 12.00
quote 2.29 0.00 7.00 1.46 4.95 462.00 165.00 quote 16.00 0.00 0.00 16.05 18.80 3.00
quote 1.44 0.00 70.00 1.25 1.96 1,005 170.00 quote 19.20 0.00 0.00 19.30 21.80 6.00
quote 0.93 -0.57 8.00 0.64 1.30 751.00 175.00 quote 24.00 0.00 0.00 25.10 26.40 1.00
quote 1.00 0.00 0.00 0.04 1.13 72.00 180.00 quote 0.00 0.00 0.00 28.35 32.90
quote 0.65 0.00 0.00 0.30 0.55 36.00 185.00 quote 32.27 0.00 200.00 33.15 37.80 200.00
quote 0.46 0.00 0.00 0.00 1.22 5.00 190.00 quote 37.05 0.00 0.00 38.00 42.60 200.00
quote 0.00 0.00 0.00 0.00 2.32 195.00 quote 0.00 0.00 0.00 42.80 47.50
quote 0.25 0.00 0.00 0.00 0.75 7.00 200.00 quote 0.00 0.00 0.00 47.80 52.40

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 69.46 0.00 0.00 84.80 87.20 1.00 65.00 quote 0.19 0.00 0.00 0.01 0.10 141.00
quote 0.00 0.00 0.00 79.95 82.15 70.00 quote 0.15 0.00 0.00 0.05 0.12 27.00
quote 0.00 0.00 0.00 74.90 77.15 75.00 quote 0.18 0.00 0.00 0.08 0.16 43.00
quote 63.12 0.00 0.00 69.95 72.20 80.00 quote 0.15 0.00 0.00 0.12 0.20 111.00
quote 49.51 0.00 0.00 65.10 67.25 1.00 85.00 quote 0.45 0.00 0.00 0.18 0.25 92.00
quote 66.55 0.00 0.00 60.05 62.30 3.00 90.00 quote 0.56 0.00 0.00 0.23 0.34 346.00
quote 61.50 0.00 0.00 55.10 57.35 4.00 95.00 quote 0.39 0.00 0.00 0.32 0.43 93.00
quote 56.55 0.00 0.00 50.20 52.40 1.00 100.00 quote 0.44 0.00 0.00 0.44 0.52 1,108
quote 33.85 0.00 0.00 45.30 47.60 384.00 105.00 quote 0.58 0.00 0.00 0.60 0.71 113.00
quote 47.25 0.00 0.00 40.40 42.75 3.00 110.00 quote 0.77 0.00 0.00 0.82 0.92 242.00
quote 42.35 0.00 0.00 35.50 38.10 59.00 115.00 quote 1.25 0.00 8.00 1.13 1.23 710.00
quote 37.40 0.00 0.00 30.95 33.35 10.00 120.00 quote 1.70 0.30 34.00 1.56 1.68 1,533
quote 31.93 0.00 0.00 27.10 27.85 88.00 125.00 quote 2.25 0.00 16.00 2.14 2.30 2,159
quote 23.60 -1.89 2.00 22.70 23.35 188.00 130.00 quote 2.58 0.00 0.00 2.96 3.15 750.00
quote 18.80 0.00 9.00 18.85 19.40 281.00 135.00 quote 4.30 0.00 7.00 4.05 4.25 1,180
quote 15.00 0.00 15.00 15.10 15.70 715.00 140.00 quote 5.65 1.22 21.00 5.50 5.70 1,495
quote 11.85 0.00 9.00 11.85 12.40 1,028 145.00 quote 7.05 0.00 53.00 7.30 7.55 661.00
quote 8.89 -2.38 93.00 9.05 9.50 2,179 150.00 quote 10.05 0.00 17.00 9.55 9.80 289.00
150.70 Current price as of 2/14/2020 06:30:00 PM
quote 6.71 0.00 32.00 6.65 7.10 1,482 155.00 quote 12.55 0.00 192.00 12.20 12.70 286.00
quote 4.60 0.00 21.00 4.80 5.00 1,604 160.00 quote 15.15 0.00 168.00 15.40 15.95 61.00
quote 3.30 0.00 115.00 3.30 3.75 641.00 165.00 quote 18.80 0.00 16.00 19.00 19.50 85.00
quote 2.20 0.00 51.00 2.27 2.47 410.00 170.00 quote 20.61 0.00 0.00 22.85 23.50 240.00
quote 1.66 0.00 1.00 1.58 1.70 157.00 175.00 quote 44.22 0.00 0.00 27.10 27.65 1.00
quote 1.04 -0.53 7.00 1.05 1.26 187.00 180.00 quote 46.96 0.00 0.00 31.60 32.30 3.00
quote 0.75 0.00 100.00 0.70 0.90 32.00 185.00 quote 0.00 0.00 0.00 35.95 36.90
quote 0.55 0.00 1.00 0.46 0.59 94.00 190.00 quote 52.53 0.00 0.00 40.35 42.85 1.00
quote 0.55 0.00 4.00 0.32 0.44 49.00 195.00 quote 0.00 0.00 0.00 44.65 47.65
quote 0.37 -0.01 7.00 0.22 0.34 492.00 200.00 quote 0.00 0.00 0.00 49.55 52.45

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 79.65 82.40 70.00 quote 0.22 0.00 0.00 0.00 0.65 49.00
quote 0.00 0.00 0.00 74.70 77.35 75.00 quote 0.41 0.00 0.00 0.00 0.74 2.00
quote 0.00 0.00 0.00 69.80 72.45 80.00 quote 0.00 0.00 0.00 0.00 0.87
quote 0.00 0.00 0.00 64.85 67.45 85.00 quote 0.67 0.00 0.00 0.00 0.74 42.00
quote 0.00 0.00 0.00 59.90 62.50 90.00 quote 0.82 0.00 0.00 0.20 0.80 63.00
quote 0.00 0.00 0.00 55.00 57.60 95.00 quote 1.30 0.00 0.00 0.15 0.97 63.00
quote 0.00 0.00 0.00 50.10 52.70 100.00 quote 0.90 0.00 0.00 0.29 1.02 225.00
quote 0.00 0.00 0.00 45.20 47.80 105.00 quote 1.10 0.00 0.00 1.14 1.39 353.00
quote 0.00 0.00 0.00 40.40 43.10 110.00 quote 1.55 0.00 1.00 1.50 2.31 68.00
quote 0.00 0.00 0.00 35.70 38.45 115.00 quote 1.83 0.00 0.00 1.32 2.98 32.00
quote 34.35 0.00 0.00 31.30 33.80 3.00 120.00 quote 2.80 0.00 3.00 2.67 2.94 33.00
quote 31.00 0.00 0.00 27.60 28.95 4.00 125.00 quote 3.60 0.00 12.00 3.45 3.80 86.00
quote 24.20 0.00 3.00 23.55 24.25 11.00 130.00 quote 4.45 0.00 5.00 4.55 4.90 66.00
quote 22.40 0.00 0.00 19.00 21.70 541.00 135.00 quote 5.23 0.00 0.00 5.80 6.25 584.00
quote 16.41 0.00 1.00 16.25 16.90 158.00 140.00 quote 6.30 0.00 0.00 7.55 7.90 147.00
quote 13.50 0.00 6.00 13.15 14.85 430.00 145.00 quote 7.95 0.00 0.00 9.45 9.95 40.00
quote 10.80 0.00 20.00 9.15 12.20 191.00 150.00 quote 12.24 0.00 4.00 11.10 12.35 7.00
150.70 Current price as of 2/14/2020 06:30:00 PM
quote 8.30 0.00 138.00 8.20 8.70 289.00 155.00 quote 14.94 2.09 71.00 14.55 15.15 31.00
quote 6.45 0.00 17.00 6.40 6.75 193.00 160.00 quote 15.20 -1.30 185.00 17.65 18.35 197.00
quote 4.95 -1.30 25.00 4.80 5.40 192.00 165.00 quote 18.35 0.00 0.00 21.10 23.25 14.00
quote 3.55 0.00 6.00 3.50 4.85 74.00 170.00 quote 0.00 0.00 0.00 24.85 25.60
quote 2.95 0.00 21.00 2.58 3.35 77.00 175.00 quote 0.00 0.00 0.00 27.90 30.80
quote 2.05 0.00 5.00 1.90 2.70 314.00 180.00 quote 0.00 0.00 0.00 33.00 34.10
quote 2.00 0.00 0.00 1.36 2.27 53.00 185.00 quote 0.00 0.00 0.00 37.05 38.20
quote 1.24 0.00 0.00 0.97 1.27 6.00 190.00 quote 0.00 0.00 0.00 40.80 44.35
quote 0.00 0.00 0.00 0.73 1.00 195.00 quote 0.00 0.00 0.00 45.60 48.40
quote 0.82 0.00 0.00 0.55 0.76 51.00 200.00 quote 0.00 0.00 0.00 50.20 53.85

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 95.07 0.00 0.00 90.40 91.60 6.00 60.00 quote 0.10 0.00 0.00 0.02 0.25 525.00
quote 91.90 0.00 0.00 85.45 86.60 110.00 65.00 quote 0.25 0.00 0.00 0.07 0.29 211.00
quote 87.05 0.00 0.00 80.45 81.60 2.00 70.00 quote 0.22 0.00 0.00 0.12 0.31 325.00
quote 82.25 0.00 0.00 75.50 76.65 2.00 75.00 quote 0.27 0.00 0.00 0.20 0.41 562.00
quote 76.95 0.00 0.00 70.55 71.70 3.00 80.00 quote 0.41 0.00 0.00 0.29 0.55 799.00
quote 68.90 0.00 0.00 65.60 66.75 6.00 85.00 quote 0.52 0.00 2.00 0.40 0.66 367.00
quote 63.10 0.00 0.00 60.65 61.80 16.00 90.00 quote 0.69 0.00 0.00 0.54 0.80 5,973
quote 58.96 0.00 0.00 55.75 56.90 199.00 95.00 quote 0.86 0.00 1.00 0.84 0.90 2,990
quote 50.82 0.00 24.00 50.90 52.00 235.00 100.00 quote 1.10 0.00 30.00 0.96 1.21 2,059
quote 46.00 0.00 5.00 46.05 47.15 118.00 105.00 quote 1.39 0.00 2.00 1.27 1.42 2,419
quote 45.86 0.00 0.00 41.25 42.40 214.00 110.00 quote 1.82 0.00 20.00 1.67 1.94 5,277
quote 40.48 0.00 0.00 36.60 37.55 123.00 115.00 quote 2.08 0.00 0.00 2.18 2.48 6,011
quote 33.00 0.00 3.00 32.10 32.70 1,167 120.00 quote 3.03 0.52 14.00 2.93 3.20 2,984
quote 32.30 1.05 20.00 27.75 28.80 570.00 125.00 quote 3.95 0.00 6.00 3.70 4.05 2,454
quote 23.60 0.00 12.00 23.85 24.45 750.00 130.00 quote 5.05 0.00 2.00 4.80 5.05 4,072
quote 19.60 0.00 20.00 20.05 20.65 2,845 135.00 quote 6.50 0.00 9.00 6.15 6.50 2,709
quote 16.60 0.00 8.00 16.60 17.20 2,418 140.00 quote 8.30 1.76 5.00 7.80 8.25 2,162
quote 13.25 -2.40 2.00 13.50 14.10 2,292 145.00 quote 9.95 0.00 28.00 10.00 10.15 1,002
quote 11.00 0.00 693.00 10.80 11.40 3,416 150.00 quote 12.41 1.66 26.00 12.20 12.60 942.00
150.70 Current price as of 2/14/2020 06:30:00 PM
quote 8.57 0.00 284.00 8.55 9.10 3,483 155.00 quote 15.28 0.00 76.00 14.90 15.50 178.00
quote 6.80 0.00 165.00 6.75 7.15 3,906 160.00 quote 18.63 0.00 2.00 18.00 18.60 239.00
quote 5.10 0.00 121.00 5.10 5.55 1,119 165.00 quote 19.55 0.00 0.00 21.40 22.05 95.00
quote 3.93 -1.22 13.00 3.80 4.25 2,257 170.00 quote 25.01 0.00 4.00 25.10 25.80 81.00
quote 2.85 0.00 5.00 2.85 3.25 1,126 175.00 quote 27.05 0.00 0.00 29.15 29.80 55.00
quote 2.11 0.00 1,482 2.11 2.29 1,851 180.00 quote 29.70 0.00 0.00 33.15 34.20 81.00
quote 1.71 0.00 1.00 1.56 1.79 477.00 185.00 quote 34.75 0.00 4.00 37.55 38.25 24.00
quote 1.26 0.00 22.00 1.16 1.35 1,540 190.00 quote 39.65 0.00 0.00 42.05 43.15 142.00
quote 0.90 0.00 2.00 0.86 1.07 252.00 195.00 quote 64.00 0.00 0.00 46.75 47.85 20.00
quote 0.73 -0.27 606.00 0.66 0.83 3,432 200.00 quote 63.33 0.00 0.00 51.45 52.60 1.00
quote 0.43 0.00 3.00 0.38 0.53 427.00 210.00 quote 57.98 0.00 0.00 61.10 62.25 1.00
quote 0.30 0.00 17.00 0.23 0.36 3,651 220.00 quote 68.25 0.00 0.00 70.80 71.95 16.00

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 87.70 0.00 0.00 78.60 83.50 176.00 70.00 quote 1.10 0.35 3.00 0.63 1.20 259.00
quote 83.75 0.00 0.00 73.70 78.50 1.00 75.00 quote 1.04 0.00 0.00 0.66 1.65 435.00
quote 77.05 0.00 0.00 68.95 73.05 1.00 80.00 quote 1.50 0.00 10.00 1.07 1.75 83.00
quote 67.62 0.00 0.00 64.05 68.45 5.00 85.00 quote 1.65 0.00 0.00 1.22 2.88 223.00
quote 67.30 0.00 0.00 59.20 63.50 175.00 90.00 quote 2.30 0.00 0.00 1.59 2.84 157.00
quote 59.09 0.00 18.00 54.40 58.50 20.00 95.00 quote 2.60 0.00 0.00 2.09 3.45 257.00
quote 55.00 0.00 0.00 49.65 53.40 211.00 100.00 quote 3.70 0.40 3.00 2.67 4.55 401.00
quote 46.40 0.00 2.00 44.90 48.80 24.00 105.00 quote 4.20 0.00 0.00 3.85 5.65 1,658
quote 44.30 0.55 6.00 40.45 44.30 125.00 110.00 quote 5.20 0.00 0.00 4.65 6.40 565.00
quote 40.85 0.00 0.00 36.95 38.75 134.00 115.00 quote 5.75 0.10 5.00 5.95 7.80 1,543
quote 33.50 0.00 30.00 32.55 35.10 530.00 120.00 quote 7.89 0.00 13.00 7.05 8.25 487.00
quote 33.45 0.50 5.00 29.30 31.90 143.00 125.00 quote 8.90 0.00 3.00 8.70 10.45 145.00
quote 26.00 0.00 2.00 25.85 28.05 277.00 130.00 quote 9.95 0.00 0.00 10.00 12.30 684.00
quote 25.20 0.00 0.00 22.65 23.90 555.00 135.00 quote 13.00 0.00 11.00 11.90 14.35 1,409
quote 19.88 0.00 19.00 19.35 20.90 1,079 140.00 quote 14.95 0.00 30.00 13.90 17.00 1,177
quote 17.44 0.00 50.00 16.50 19.75 730.00 145.00 quote 17.40 1.30 1.00 15.90 17.60 386.00
quote 15.00 0.00 6.00 15.00 16.50 851.00 150.00 quote 19.69 0.00 1.00 18.70 21.40 251.00
150.70 Current price as of 2/14/2020 06:30:00 PM
quote 12.67 0.00 35.00 12.50 14.85 243.00 155.00 quote 20.45 0.00 0.00 21.20 23.55 77.00
quote 11.30 0.00 4.00 9.70 12.20 496.00 160.00 quote 24.70 0.00 0.00 24.30 27.60 92.00
quote 9.77 0.00 6.00 9.00 10.60 544.00 165.00 quote 27.40 0.15 5.00 27.80 31.50 64.00
quote 8.11 0.00 12.00 7.45 9.75 383.00 170.00 quote 31.00 0.00 0.00 30.80 33.55 11.00
quote 6.75 -0.75 1.00 5.60 7.35 591.00 175.00 quote 41.50 0.00 0.00 34.55 37.05 3.00
quote 5.80 0.00 15.00 5.05 6.50 207.00 180.00 quote 0.00 0.00 0.00 38.55 41.10
quote 4.48 0.00 25.00 4.00 6.70 86.00 185.00 quote 49.58 0.00 0.00 42.60 44.90 6.00
quote 4.75 -0.02 2.00 3.55 5.15 401.00 190.00 quote 44.95 0.00 0.00 46.60 49.20 121.00
quote 3.80 0.00 0.00 2.66 4.40 88.00 195.00 quote 49.59 0.00 0.00 51.00 53.50 6.00
quote 2.93 0.00 34.00 2.76 3.35 395.00 200.00 quote 53.28 0.00 0.00 55.40 58.75 135.00
quote 2.00 0.00 22.00 1.88 2.60 952.00 210.00 quote 63.25 0.00 0.00 64.05 67.80 3.00
quote 1.70 -0.10 102.00 1.60 2.32 34.00 220.00 quote 70.95 0.00 0.00 72.95 77.45 1.00
Link to MarketWatch's Slice.