Bulletin
Investor Alert

International Business Machines Corp.

NYS: IBM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Mar 27, 2020, 7:56 p.m.

IBM
/zigman2/quotes/203856914/composite

$

107.98

Change

-0.05 -0.05%

Volume

Volume 272,637

Quotes are delayed by 20 min

/zigman2/quotes/203856914/composite

Previous close

$ 112.89

$ 108.03

Change

-4.86 -4.31%

Day low

Day high

$107.65

$111.50

Open

52 week low

52 week high

$90.56

$158.75

Open

OPTION CHAIN FOR INTERNATIONAL BUSINESS MACHINES CORP.

In-the-money

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 58.40 0.00 63.00 56.20 60.00 50.00 quote 0.15 0.00 0.00 0.00 0.56 2.00
quote 53.35 11.75 21.00 51.10 55.05 10.00 55.00 quote 0.18 0.00 0.00 0.00 0.53 28.00
quote 41.80 0.00 0.00 45.70 50.30 10.00 60.00 quote 0.00 0.00 0.00 0.00 0.39
quote 44.25 0.00 1.00 40.75 45.30 20.00 65.00 quote 0.15 0.00 0.00 0.00 0.65 1.00
quote 0.00 0.00 0.00 35.70 40.40 70.00 quote 0.08 -0.55 3.00 0.00 0.79 48.00
quote 0.00 0.00 0.00 30.50 35.30 75.00 quote 0.10 -0.10 5.00 0.00 0.23 44.00
quote 22.30 0.00 0.00 25.90 30.50 10.00 80.00 quote 0.15 0.00 3.00 0.10 0.38 31.00
quote 18.75 0.00 0.00 21.00 25.60 5.00 85.00 quote 0.25 -0.11 18.00 0.05 0.35 47.00
quote 16.25 0.00 0.00 16.10 20.85 53.00 90.00 quote 0.43 0.00 90.00 0.00 2.31 423.00
quote 0.00 0.00 0.00 14.10 18.60 92.00 quote 1.20 0.00 0.00 0.11 2.51 6.00
quote 17.77 0.00 0.00 14.40 17.45 4.00 93.00 quote 0.47 0.00 3.00 0.28 1.00 1.00
quote 15.65 0.85 1.00 14.25 16.75 86.00 94.00 quote 0.98 0.00 1.00 0.30 1.35 2.00
quote 14.91 0.00 4.00 13.05 16.00 21.00 95.00 quote 0.85 0.24 102.00 0.19 0.80 72.00
quote 14.64 3.79 100.00 12.35 13.70 10.00 96.00 quote 0.90 -1.08 7.00 0.44 1.78 83.00
quote 13.85 0.00 100.00 10.40 13.15 90.00 97.00 quote 1.22 -0.02 194.00 0.67 1.75 191.00
quote 11.93 1.19 1.00 9.70 11.95 16.00 98.00 quote 0.85 -0.30 17.00 0.20 2.71 32.00
quote 10.73 2.23 11.00 10.05 11.10 12.00 99.00 quote 1.58 0.20 25.00 0.43 1.70 33.00
quote 10.50 0.00 41.00 7.25 11.10 167.00 100.00 quote 2.93 1.28 75.00 0.20 2.50 82.00
quote 9.00 0.00 0.00 8.35 9.90 11.00 101.00 quote 2.75 0.00 0.00 0.20 3.10 41.00
quote 9.12 0.00 28.00 7.70 8.65 43.00 102.00 quote 1.85 -0.26 109.00 0.00 2.24 50.00
quote 8.25 0.00 2.00 5.00 9.00 25.00 103.00 quote 1.38 0.00 28.00 0.70 2.50 35.00
quote 7.95 -2.05 3.00 4.15 7.60 136.00 104.00 quote 2.33 -0.31 1.00 0.75 4.60 38.00
quote 5.63 0.00 52.00 3.60 7.50 260.00 105.00 quote 2.90 1.20 50.00 1.46 3.20 273.00
quote 5.32 0.00 24.00 4.60 5.95 122.00 106.00 quote 2.23 0.11 3.00 1.05 4.65 52.00
quote 5.50 0.27 17.00 4.00 5.50 211.00 107.00 quote 2.73 -3.02 20.00 3.75 5.40 44.00
quote 5.45 0.95 18.00 3.45 4.70 52.00 108.00 quote 4.05 0.85 19.00 2.30 4.70 22.00
108.03 Current price as of 3/27/2020 06:30:00 PM
quote 3.52 -2.08 56.00 1.60 5.80 60.00 109.00 quote 5.01 2.21 37.00 2.05 6.40 14.00
quote 3.50 -1.75 198.00 1.00 3.65 129.00 110.00 quote 4.83 1.89 60.00 2.80 6.00 85.00
quote 2.50 -1.74 34.00 0.99 4.90 69.00 111.00 quote 5.60 1.05 60.00 3.20 7.80 30.00
quote 2.20 -1.95 62.00 0.25 2.94 107.00 112.00 quote 4.80 0.10 28.00 3.90 7.50 15.00
quote 2.35 -1.14 39.00 0.55 4.55 22.00 113.00 quote 6.65 0.00 3.00 6.05 7.30 18.00
quote 2.08 0.00 24.00 0.22 2.53 83.00 114.00 quote 16.39 0.00 0.00 4.90 7.90 1.00
quote 1.15 -1.10 150.00 0.60 2.64 178.00 115.00 quote 7.10 0.00 0.00 5.80 9.95 80.00
quote 0.97 0.00 4.00 0.00 1.74 59.00 116.00 quote 0.00 0.00 0.00 6.80 11.20
quote 0.62 -0.98 34.00 0.00 0.95 42.00 117.00 quote 7.11 0.00 20.00 8.30 10.20 152.00
quote 0.69 -1.01 13.00 0.00 1.25 24.00 118.00 quote 8.80 0.00 6.00 9.70 11.30 20.00
quote 0.58 0.00 5.00 0.00 0.93 61.00 119.00 quote 9.90 0.00 0.00 9.35 11.95 12.00
quote 0.47 0.00 84.00 0.00 0.99 260.00 120.00 quote 11.21 0.00 1.00 10.30 14.80 36.00
quote 0.51 -0.01 25.00 0.14 0.66 36.00 121.00 quote 20.55 0.00 0.00 11.00 15.50 1.00
quote 0.35 -0.19 7.00 0.00 0.46 14.00 122.00 quote 25.30 0.00 0.00 11.95 16.50 2.00
quote 0.50 0.00 2.00 0.00 0.98 6.00 123.00 quote 3.17 0.00 0.00 13.00 17.50
quote 0.33 0.00 0.00 0.00 0.55 34.00 124.00 quote 9.55 0.00 0.00 13.75 18.50 10.00
quote 0.30 0.00 1.00 0.00 0.12 193.00 125.00 quote 15.02 0.00 3.00 14.70 19.45 59.00
quote 3.93 0.00 0.00 0.00 0.94 4.00 126.00 quote 28.10 0.00 0.00 15.70 20.50 1.00
quote 0.10 0.00 0.00 0.01 0.62 5.00 127.00 quote 0.00 0.00 0.00 16.70 21.50
quote 0.25 0.00 0.00 0.00 0.53 58.00 128.00 quote 7.24 0.00 0.00 17.70 22.45 1.00
quote 5.75 0.00 0.00 0.00 0.23 1.00 129.00 quote 0.00 0.00 0.00 18.75 23.35
quote 0.03 0.00 0.00 0.00 0.67 188.00 130.00 quote 20.35 0.85 3.00 20.10 24.30 37.00
quote 0.01 0.00 0.00 0.00 0.63 10.00 131.00 quote 29.68 0.00 0.00 20.90 25.20 18.00
quote 0.42 0.00 0.00 0.00 0.61 7.00 132.00 quote 0.00 0.00 0.00 21.95 26.15
quote 5.11 0.00 0.00 0.00 0.59 3.00 133.00 quote 29.40 0.00 0.00 22.95 27.10 1.00
quote 0.15 0.00 0.00 0.00 0.57 12.00 134.00 quote 4.75 0.00 0.00 24.00 27.80 14.00
quote 0.07 0.00 2.00 0.00 0.05 20.00 135.00 quote 24.65 0.00 0.00 25.05 29.05 3.00
quote 0.10 0.00 0.00 0.00 0.55 100.00 136.00 quote 10.60 0.00 0.00 26.05 30.00
quote 0.05 0.00 0.00 0.00 0.54 25.00 137.00 quote 19.48 0.00 0.00 27.05 31.00 1.00
quote 0.45 0.00 0.00 0.00 0.53 4.00 138.00 quote 28.86 0.00 0.00 28.10 32.00 89.00
quote 0.03 0.00 0.00 0.00 0.43 23.00 139.00 quote 36.22 0.00 0.00 29.05 32.45 84.00
quote 0.14 0.00 0.00 0.00 0.14 57.00 140.00 quote 35.85 0.00 0.00 30.05 33.75 18.00
quote 0.25 0.00 0.00 0.00 0.51 8.00 141.00 quote 12.45 0.00 0.00 31.10 35.00 17.00
quote 0.13 0.00 0.00 0.00 0.51 26.00 142.00 quote 24.24 0.00 0.00 32.10 36.00 16.00
quote 0.03 0.00 2.00 0.00 0.01 24.00 143.00 quote 12.29 0.00 0.00 33.10 37.00 6.00
quote 0.03 0.00 0.00 0.00 0.51 18.00 144.00 quote 43.75 0.00 0.00 34.10 38.00 59.00
quote 2.60 0.00 0.00 0.00 0.51 51.00 145.00 quote 43.00 0.00 0.00 35.10 39.00 9.00
quote 0.06 0.00 0.00 0.00 0.51 11.00 146.00 quote 26.55 0.00 0.00 36.10 40.00 17.00
quote 3.55 0.00 0.00 0.00 0.50 3.00 147.00 quote 40.80 0.00 0.00 37.10 41.00 5.00
quote 0.45 0.00 0.00 0.00 0.50 67.00 148.00 quote 54.13 0.00 0.00 38.10 42.00 11.00
quote 0.25 0.00 0.00 0.00 0.20 46.00 149.00 quote 55.15 0.00 0.00 39.10 43.00 9.00
quote 0.28 0.00 0.00 0.00 0.50 145.00 150.00 quote 48.03 0.00 0.00 40.10 44.00 18.00
quote 0.05 0.00 0.00 0.00 0.51 125.00 152.50 quote 5.04 0.00 0.00 42.75 46.50 6.00
quote 0.51 0.00 0.00 0.00 0.50 94.00 155.00 quote 46.35 0.00 0.00 45.10 49.00 1.00
quote 0.20 0.00 0.00 0.00 0.51 54.00 157.50 quote 0.00 0.00 0.00 47.60 51.50
quote 0.23 0.00 0.00 0.00 0.50 17.00 160.00 quote 0.00 0.00 0.00 50.10 54.00
quote 0.20 0.00 0.00 0.00 0.50 10.00 162.50 quote 0.00 0.00 0.00 52.60 56.50
quote 0.30 0.00 0.00 0.00 0.51 1.00 165.00 quote 0.00 0.00 0.00 55.10 59.00
quote 0.23 0.00 0.00 0.00 0.50 39.00 167.50 quote 0.00 0.00 0.00 57.60 61.50
quote 0.00 0.00 0.00 0.00 0.10 170.00 quote 0.00 0.00 0.00 60.10 64.00
quote 0.00 0.00 0.00 0.00 0.51 172.50 quote 0.00 0.00 0.00 62.60 66.50
quote 0.00 0.00 0.00 0.00 0.51 175.00 quote 0.00 0.00 0.00 65.10 69.00
quote 0.00 0.00 0.00 0.00 0.51 177.50 quote 0.00 0.00 0.00 67.60 71.50
quote 0.00 0.00 0.00 0.00 0.51 180.00 quote 0.00 0.00 0.00 70.10 74.00
quote 0.00 0.00 0.00 0.00 0.51 182.50 quote 0.00 0.00 0.00 72.60 76.50
quote 0.00 0.00 0.00 0.00 0.51 185.00 quote 0.00 0.00 0.00 75.10 79.00
quote 0.00 0.00 0.00 0.00 0.51 187.50 quote 0.00 0.00 0.00 77.60 81.50
quote 0.00 0.00 0.00 0.00 0.51 190.00 quote 0.00 0.00 0.00 80.10 84.00
CALLS PUTS
Expires April 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 58.44 0.00 1.00 57.45 60.20 50.00 quote 0.00 0.00 0.00 0.01 0.53
quote 0.00 0.00 0.00 52.40 55.30 55.00 quote 0.00 0.00 0.00 0.01 0.63
quote 0.00 0.00 0.00 47.65 50.25 60.00 quote 0.50 0.00 16.00 0.02 0.23
quote 0.00 0.00 0.00 42.10 45.40 65.00 quote 0.00 0.00 0.00 0.07 0.68
quote 0.00 0.00 0.00 37.30 40.60 70.00 quote 1.10 0.00 0.00 0.13 0.82 18.00
quote 0.00 0.00 0.00 32.50 35.60 75.00 quote 0.00 0.00 0.00 0.17 0.94
quote 26.35 0.00 0.00 27.75 31.00 1.00 80.00 quote 0.45 0.00 28.00 0.24 1.08 9.00
quote 17.39 0.00 0.00 22.95 26.00 3.00 85.00 quote 0.52 0.12 13.00 0.47 0.98 83.00
quote 7.60 0.00 0.00 18.70 21.60 176.00 90.00 quote 0.94 0.09 5.00 1.11 1.71 18.00
quote 0.00 0.00 0.00 16.75 18.90 92.00 quote 2.03 0.00 0.00 1.32 2.94 4.00
quote 0.00 0.00 0.00 15.55 17.15 93.00 quote 1.30 0.00 1.00 1.43 1.60
quote 0.00 0.00 0.00 15.15 17.80 94.00 quote 0.00 0.00 0.00 1.56 3.40
quote 11.25 0.00 0.00 14.40 15.50 9.00 95.00 quote 1.49 -0.02 1.00 1.06 2.36 28.00
quote 0.00 0.00 0.00 13.60 14.65 96.00 quote 1.53 0.00 0.00 1.84 3.95 1.00
quote 13.95 6.35 1.00 12.55 13.85 3.00 97.00 quote 0.00 0.00 0.00 2.00 3.40
quote 0.00 0.00 0.00 11.95 13.00 98.00 quote 1.83 -1.07 11.00 2.18 2.76 6.00
quote 13.49 0.00 0.00 11.15 12.25 18.00 99.00 quote 3.00 0.00 2.00 2.38 3.75 12.00
quote 12.00 3.50 5.00 9.90 11.30 18.00 100.00 quote 2.50 0.45 38.00 2.59 4.85 314.00
quote 10.85 -0.25 3.00 9.30 10.60 4.00 101.00 quote 3.75 0.00 16.00 2.31 3.45 24.00
quote 9.45 0.00 1.00 8.90 11.45 3.00 102.00 quote 3.15 -0.95 33.00 2.45 4.15 18.00
quote 10.85 0.00 5.00 8.20 9.35 14.00 103.00 quote 3.50 0.00 1.00 2.90 4.00 5.00
quote 5.18 0.00 0.00 7.50 10.15 13.00 104.00 quote 2.70 -1.80 7.00 3.55 4.60 4.00
quote 8.06 0.00 0.00 6.55 7.90 29.00 105.00 quote 12.50 0.00 0.00 3.40 5.20 126.00
quote 6.98 0.38 1.00 6.20 7.15 16.00 106.00 quote 3.59 0.00 0.00 4.25 5.05 15.00
quote 6.31 0.00 1.00 5.70 8.15 22.00 107.00 quote 4.13 0.00 2.00 4.60 5.85 85.00
quote 5.50 -1.35 3.00 4.55 6.00 12.00 108.00 quote 3.85 0.00 15.00 4.90 5.80 14.00
108.03 Current price as of 3/27/2020 06:30:00 PM
quote 5.60 3.60 6.00 4.05 5.45 15.00 109.00 quote 5.65 -0.25 1.00 5.45 6.25 347.00
quote 4.42 0.00 24.00 3.55 4.90 86.00 110.00 quote 4.80 0.00 10.00 5.60 6.70 32.00
quote 4.25 0.00 1.00 3.50 4.45 2.00 111.00 quote 0.00 0.00 0.00 6.40 8.70
quote 3.90 -1.53 12.00 2.68 3.95 16.00 112.00 quote 12.29 0.00 0.00 6.45 7.85 1.00
quote 3.49 0.07 3.00 2.27 3.45 8.00 113.00 quote 0.00 0.00 0.00 7.50 9.65
quote 0.00 0.00 0.00 1.79 4.80 114.00 quote 0.00 0.00 0.00 7.95 9.75
quote 3.30 0.00 8.00 1.61 2.91 119.00 115.00 quote 7.55 0.00 4.00 8.60 9.70 25.00
quote 2.07 -0.61 23.00 1.30 4.15 68.00 116.00 quote 0.00 0.00 0.00 9.35 11.45
quote 1.57 0.00 1.00 1.05 3.45 74.00 117.00 quote 0.00 0.00 0.00 9.80 12.05
quote 1.16 0.00 0.00 0.96 3.20 27.00 118.00 quote 18.00 0.00 0.00 10.40 12.70 22.00
quote 1.13 0.00 0.00 0.54 3.05 14.00 119.00 quote 11.15 -6.35 1.00 11.50 14.15 4.00
quote 1.20 -1.94 10.00 0.59 1.39 104.00 120.00 quote 18.40 0.00 0.00 12.35 15.10 12.00
quote 1.00 0.00 0.00 0.43 2.54 78.00 121.00 quote 27.55 0.00 0.00 13.15 16.20 11.00
quote 0.59 -6.64 2.00 0.29 2.20 3.00 122.00 quote 19.58 0.00 0.00 14.00 16.50 2.00
quote 5.13 0.00 0.00 0.10 0.78 51.00 123.00 quote 0.00 0.00 0.00 14.95 17.55
quote 0.00 0.00 0.00 0.14 1.75 124.00 quote 0.00 0.00 0.00 14.60 18.00
quote 0.30 -0.43 1.00 0.14 0.53 23.00 125.00 quote 16.52 0.00 0.00 15.40 19.35 8.00
quote 0.29 0.08 10.00 0.10 0.49 126.00 126.00 quote 22.00 0.00 0.00 16.30 20.25 139.00
quote 0.17 0.00 38.00 0.10 0.37 11.00 127.00 quote 11.35 0.00 0.00 17.35 21.00 12.00
quote 0.60 0.00 0.00 0.09 0.37 28.00 128.00 quote 21.83 0.00 0.00 18.05 22.10 114.00
quote 0.29 0.00 0.00 0.07 0.40 6.00 129.00 quote 4.35 0.00 0.00 19.10 23.00 3.00
quote 0.14 -0.07 20.00 0.06 0.29 13.00 130.00 quote 20.79 0.00 0.00 20.05 24.05 41.00
quote 0.25 0.00 0.00 0.02 0.48 3.00 131.00 quote 0.00 0.00 0.00 21.05 25.15
quote 0.15 0.00 0.00 0.02 0.64 60.00 132.00 quote 0.00 0.00 0.00 22.05 25.90
quote 2.72 0.00 0.00 0.02 0.58 3.00 133.00 quote 6.40 0.00 0.00 23.00 26.90
quote 0.25 -0.50 6.00 0.01 0.67 10.00 134.00 quote 39.10 0.00 0.00 24.80 28.00 1.00
quote 0.14 0.00 3.00 0.00 0.49 53.00 135.00 quote 26.29 0.00 1.00 25.30 28.70
quote 0.91 0.00 0.00 0.00 0.52 8.00 136.00 quote 9.75 0.00 0.00 26.30 29.85 1.00
quote 0.12 0.00 3.00 0.00 0.52 7.00 137.00 quote 8.52 0.00 0.00 27.75 30.80 10.00
quote 2.25 0.00 0.00 0.00 0.49 4.00 138.00 quote 16.64 0.00 0.00 28.45 31.70 1.00
quote 0.62 0.00 0.00 0.00 0.54 10.00 139.00 quote 35.45 0.00 0.00 29.25 32.70 4.00
quote 0.52 0.00 0.00 0.00 0.52 14.00 140.00 quote 0.00 0.00 0.00 30.40 33.60
quote 0.37 0.00 0.00 0.00 0.52 15.00 141.00 quote 0.00 0.00 0.00 31.50 34.55
quote 1.00 0.00 0.00 0.00 0.51 1.00 142.00 quote 18.50 0.00 0.00 32.45 35.55 1.00
quote 0.05 0.00 0.00 0.00 0.51 2.00 143.00 quote 25.70 0.00 0.00 33.60 36.55 1.00
quote 0.00 0.00 0.00 0.00 0.50 144.00 quote 0.00 0.00 0.00 34.40 37.55
quote 0.66 0.00 0.00 0.00 0.50 3.00 145.00 quote 14.17 0.00 0.00 35.45 38.55 1.00
quote 0.00 0.00 0.00 0.00 0.50 146.00 quote 0.00 0.00 0.00 36.35 39.55
quote 0.00 0.00 0.00 0.00 0.50 147.00 quote 48.50 0.00 0.00 37.55 40.50 49.00
quote 0.00 0.00 0.00 0.00 0.50 148.00 quote 19.07 0.00 0.00 38.45 41.55 20.00
quote 0.00 0.00 0.00 0.00 0.50 149.00 quote 19.75 0.00 0.00 39.55 42.55 20.00
quote 0.20 0.00 0.00 0.00 0.50 11.00 150.00 quote 0.00 0.00 0.00 40.55 43.55
quote 0.00 0.00 0.00 0.00 0.50 152.50 quote 0.00 0.00 0.00 42.95 45.95
quote 0.50 0.00 0.00 0.00 0.50 5.00 155.00 quote 0.00 0.00 0.00 45.45 48.55
quote 0.00 0.00 0.00 0.00 0.50 157.50 quote 0.00 0.00 0.00 48.00 51.05
quote 0.09 0.00 0.00 0.00 0.50 519.00 160.00 quote 0.00 0.00 0.00 50.60 53.50
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 56.05 60.10 50.00 quote 0.38 0.00 0.00 0.03 0.66 10.00
quote 48.55 0.00 0.00 51.70 55.25 4.00 55.00 quote 0.21 0.00 0.00 0.00 0.41 1.00
quote 0.00 0.00 0.00 46.45 50.20 60.00 quote 0.16 0.00 1.00 0.03 0.28 137.00
quote 0.00 0.00 0.00 41.65 45.30 65.00 quote 0.81 0.00 0.00 0.01 0.36 10.00
quote 33.66 0.00 0.00 36.80 40.60 4.00 70.00 quote 0.30 0.00 2.00 0.00 0.85 373.00
quote 20.85 0.00 0.00 31.70 35.60 1.00 75.00 quote 0.85 0.00 0.00 0.40 0.50 113.00
quote 24.00 0.00 0.00 27.05 30.70 11.00 80.00 quote 0.60 0.15 17.00 0.26 0.75 192.00
quote 13.00 0.00 0.00 22.20 26.10 4.00 85.00 quote 0.83 0.00 20.00 0.85 1.45 162.00
quote 22.50 0.00 0.00 18.40 21.30 208.00 90.00 quote 1.50 0.28 45.00 1.12 2.35 768.00
quote 14.13 0.00 0.00 17.25 19.15 1.00 92.00 quote 1.85 0.00 0.00 1.54 3.15 2.00
quote 20.00 0.00 1.00 15.40 17.85 1.00 93.00 quote 1.50 0.00 0.00 1.51 2.71 10.00
quote 7.30 0.00 0.00 15.60 17.15 96.00 94.00 quote 4.07 0.00 0.00 1.48 3.20 4.00
quote 15.82 -0.13 1.00 13.20 16.30 88.00 95.00 quote 1.93 0.68 27.00 2.00 2.50 834.00
quote 13.00 0.00 0.00 14.05 15.35 3.00 96.00 quote 6.16 0.00 0.00 1.78 3.50 1.00
quote 5.00 0.00 0.00 13.20 14.65 3.00 97.00 quote 2.36 0.00 11.00 2.20 3.65 21.00
quote 4.01 0.00 0.00 11.50 13.80 1.00 98.00 quote 3.15 0.00 17.00 0.53 3.35 45.00
quote 11.51 0.00 0.00 11.65 13.05 15.00 99.00 quote 2.79 0.00 10.00 2.37 3.80
quote 13.10 0.30 10.00 9.20 12.20 700.00 100.00 quote 3.55 2.09 18.00 1.02 4.25 2,177
quote 0.00 0.00 0.00 8.50 11.50 101.00 quote 3.05 0.00 0.00 3.20 4.75 6.00
quote 11.04 1.11 1.00 8.00 10.85 40.00 102.00 quote 3.85 -0.30 2.00 3.60 5.30 5.00
quote 10.47 -0.35 2.00 7.00 10.10 5.00 103.00 quote 6.64 0.00 0.00 3.85 6.10 10.00
quote 9.60 0.00 1.00 7.00 9.50 32.00 104.00 quote 4.75 1.75 1.00 4.30 5.55 2.00
quote 8.73 0.00 14.00 8.00 8.75 962.00 105.00 quote 4.45 0.00 14.00 3.95 7.10 1,897
quote 8.45 0.00 0.00 5.00 8.25 17.00 106.00 quote 4.97 1.18 1.00 4.85 7.20 13.00
quote 7.46 0.00 1.00 5.00 7.60 25.00 107.00 quote 5.56 1.82 1.00 5.40 7.80 14.00
quote 7.06 -2.24 45.00 4.00 6.90 84.00 108.00 quote 6.16 0.00 4.00 5.70 8.25 8.00
108.03 Current price as of 3/27/2020 06:30:00 PM
quote 6.25 0.00 1.00 3.45 6.40 45.00 109.00 quote 5.90 1.19 6.00 6.30 8.80 16.00
quote 5.45 0.00 751.00 3.00 5.85 1,627 110.00 quote 5.95 0.71 760.00 6.00 7.70 2,596
quote 5.45 0.00 81.00 3.00 5.35 30.00 111.00 quote 8.20 2.80 6.00 7.10 8.75 31.00
quote 5.90 0.59 126.00 2.15 4.90 52.00 112.00 quote 7.82 0.00 2.00 6.40 9.75 4.00
quote 4.35 -0.30 131.00 2.50 5.00 20.00 113.00 quote 0.00 0.00 0.00 8.20 9.30
quote 4.15 -0.93 45.00 1.00 4.80 30.00 114.00 quote 0.00 0.00 0.00 8.80 10.10
quote 3.10 -1.65 111.00 2.20 5.00 978.00 115.00 quote 8.82 1.39 4.00 9.15 10.65 1,323
quote 1.50 -0.80 189.00 1.00 1.89 3,427 120.00 quote 11.52 0.00 2.00 12.20 13.90 4,281
quote 0.75 -0.30 102.00 0.44 1.33 1,714 125.00 quote 15.40 0.00 10.00 16.95 18.20 1,387
quote 0.37 0.01 59.00 0.34 0.52 2,557 130.00 quote 21.72 3.27 8.00 21.60 23.45 2,631
quote 0.20 0.00 33.00 0.10 0.28 1,563 135.00 quote 25.90 0.00 3.00 24.85 28.00 1,671
quote 0.13 0.04 22.00 0.08 0.20 3,370 140.00 quote 30.90 1.28 10.00 29.95 33.05 1,132
quote 0.07 0.01 28.00 0.01 0.11 4,369 145.00 quote 36.00 0.00 1.00 35.30 38.60 246.00
quote 0.07 -0.07 3.00 0.01 0.13 4,683 150.00 quote 41.05 0.60 3.00 40.25 43.05 315.00
quote 0.04 0.00 11.00 0.03 0.09 3,213 155.00 quote 53.58 0.00 0.00 45.45 47.75 263.00
quote 0.03 0.00 9.00 0.02 0.01 6,473 160.00 quote 55.00 0.00 0.00 50.45 52.90 123.00
quote 0.03 0.02 1.00 0.01 0.03 4,157 165.00 quote 31.38 0.00 0.00 55.45 57.90 59.00
quote 0.01 0.00 0.00 0.00 0.05 994.00 170.00 quote 41.00 0.00 0.00 60.25 62.70 1.00
quote 0.01 0.00 0.00 0.00 0.02 783.00 175.00 quote 24.45 0.00 0.00 65.35 68.50 5.00
quote 0.01 0.00 0.00 0.00 0.04 285.00 180.00 quote 0.00 0.00 0.00 70.30 73.55
quote 0.01 0.00 0.00 0.00 0.03 274.00 185.00 quote 0.00 0.00 0.00 75.35 78.45
quote 0.03 0.00 0.00 0.00 0.50 52.00 190.00 quote 0.00 0.00 0.00 80.30 83.55
quote 0.18 0.00 0.00 0.00 0.49 8.00 195.00 quote 0.00 0.00 0.00 85.30 88.55
CALLS PUTS
Expires April 24, 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 56.00 60.40 50.00 quote 0.00 0.00 0.00 0.00 3.70
quote 0.00 0.00 0.00 51.05 55.40 55.00 quote 0.00 0.00 0.00 0.00 3.30
quote 0.00 0.00 0.00 46.10 50.35 60.00 quote 0.03 0.00 1.00 0.00 2.93 1.00
quote 0.00 0.00 0.00 41.70 45.25 65.00 quote 1.50 0.00 0.00 0.01 3.15 30.00
quote 0.00 0.00 0.00 36.30 40.50 70.00 quote 1.70 0.00 0.00 0.00 1.48 4.00
quote 0.00 0.00 0.00 31.60 35.45 75.00 quote 1.79 0.00 0.00 0.00 2.42 10.00
quote 0.00 0.00 0.00 26.90 30.80 80.00 quote 4.55 0.00 0.00 0.15 2.57 11.00
quote 0.00 0.00 0.00 22.10 26.35 85.00 quote 1.40 0.00 0.00 0.31 2.98 11.00
quote 0.00 0.00 0.00 18.20 21.80 90.00 quote 1.40 -4.10 1.00 1.01 3.10 110.00
quote 0.00 0.00 0.00 16.15 19.85 92.00 quote 0.00 0.00 0.00 1.63 4.75
quote 6.72 0.00 0.00 15.25 18.75 1.00 93.00 quote 3.18 0.00 0.00 0.06 4.50 4.00
quote 6.22 0.00 0.00 14.65 18.00 1.00 94.00 quote 0.00 0.00 0.00 0.03 4.00
quote 10.80 0.00 0.00 13.55 17.60 67.00 95.00 quote 2.50 -1.05 3.00 2.18 4.05 106.00
quote 17.50 0.00 0.00 13.95 16.40 5.00 96.00 quote 2.80 -0.70 1.00 1.73 4.60 13.00
quote 4.56 0.00 0.00 12.00 15.85 1.00 97.00 quote 6.50 0.00 0.00 1.01 4.45 1.00
quote 4.00 0.00 0.00 11.00 14.90 3.00 98.00 quote 2.43 0.00 0.00 2.72 4.85 10.00
quote 5.00 0.00 0.00 10.50 14.15 17.00 99.00 quote 0.00 0.00 0.00 1.54 5.20
quote 13.00 -1.30 2.00 9.50 13.40 53.00 100.00 quote 4.00 1.16 3.00 3.20 5.35 21.00
quote 3.10 0.00 0.00 9.25 13.00 1.00 101.00 quote 0.00 0.00 0.00 2.01 5.85
quote 12.08 1.83 1.00 9.55 12.10 2.00 102.00 quote 8.75 0.00 0.00 2.51 6.05 1.00
quote 8.67 0.00 0.00 7.50 11.60 2.00 103.00 quote 5.00 0.00 0.00 4.10 6.40 1.00
quote 8.21 0.00 0.00 7.70 11.00 114.00 104.00 quote 11.40 0.00 0.00 3.10 6.80 5.00
quote 10.90 0.00 0.00 7.95 10.40 58.00 105.00 quote 6.45 0.00 0.00 5.05 7.15 251.00
quote 8.75 0.00 0.00 6.45 9.80 69.00 106.00 quote 5.67 0.00 0.00 4.00 7.55 6.00
quote 8.73 4.65 1.00 6.20 9.20 2.00 107.00 quote 4.87 0.00 0.00 5.65 8.00 30.00
quote 8.94 0.00 0.00 4.50 8.60 37.00 108.00 quote 6.14 0.00 0.00 5.45 8.60 3.00
108.03 Current price as of 3/27/2020 06:30:00 PM
quote 7.50 0.00 2.00 4.00 8.00 98.00 109.00 quote 0.00 0.00 0.00 6.55 9.00
quote 7.77 2.27 3.00 3.50 7.60 23.00 110.00 quote 11.32 0.00 0.00 5.55 9.60 6.00
quote 6.15 0.00 2.00 3.00 7.00 15.00 111.00 quote 6.36 0.00 0.00 7.70 10.00 25.00
quote 6.08 0.00 0.00 2.56 6.60 10.00 112.00 quote 6.48 0.00 5.00 7.35 10.35 5.00
quote 5.28 0.00 30.00 2.50 6.00 176.00 113.00 quote 13.03 0.00 0.00 8.65 11.00 1.00
quote 2.93 0.00 0.00 1.53 5.60 1.00 114.00 quote 0.00 0.00 0.00 7.70 11.35
quote 4.76 0.96 6.00 1.81 5.20 61.00 115.00 quote 16.35 0.00 0.00 9.90 11.95 2.00
quote 1.49 0.00 0.00 1.20 4.85 100.00 116.00 quote 0.00 0.00 0.00 10.60 12.60
quote 3.50 0.00 0.00 0.51 4.45 1.00 117.00 quote 11.50 0.00 0.00 9.70 13.15 2.00
quote 3.60 0.00 1.00 0.78 4.10 13.00 118.00 quote 14.33 0.00 0.00 11.95 14.00 19.00
quote 0.00 0.00 0.00 0.12 4.20 119.00 quote 14.86 0.00 0.00 12.15 14.55 11.00
quote 1.99 0.00 2.00 0.20 3.60 42.00 120.00 quote 13.05 -14.45 3.00 13.10 15.25 8.00
quote 1.95 0.00 0.00 0.27 3.50 13.00 121.00 quote 0.00 0.00 0.00 12.55 15.80
quote 8.40 0.00 0.00 0.47 4.10 5.00 122.00 quote 20.00 0.00 0.00 13.30 16.45 1.00
quote 1.03 0.00 0.00 0.00 4.30 1.00 123.00 quote 0.00 0.00 0.00 14.15 17.60
quote 5.65 0.00 0.00 0.46 3.90 54.00 124.00 quote 0.00 0.00 0.00 15.20 17.75
quote 1.36 0.00 1.00 0.02 4.40 2.00 125.00 quote 9.00 0.00 0.00 15.70 19.05 50.00
quote 1.90 0.00 0.00 0.00 4.10 2.00 126.00 quote 6.45 0.00 0.00 16.40 20.05 1.00
quote 0.99 0.00 2.00 0.05 4.10 2.00 127.00 quote 0.00 0.00 0.00 17.95 20.70
quote 0.97 0.00 3.00 0.03 1.62 6.00 128.00 quote 0.00 0.00 0.00 18.70 22.25
quote 1.22 0.00 0.00 0.00 3.85 3.00 129.00 quote 31.77 0.00 0.00 19.40 23.05 7.00
quote 0.68 0.00 0.00 0.03 4.30 146.00 130.00 quote 26.60 0.00 0.00 20.10 24.20 1.00
quote 0.00 0.00 0.00 0.01 3.40 131.00 quote 0.00 0.00 0.00 21.45 25.15
quote 0.00 0.00 0.00 0.00 2.93 132.00 quote 0.00 0.00 0.00 22.35 26.20
quote 1.18 0.00 0.00 0.00 3.15 4.00 133.00 quote 0.00 0.00 0.00 23.15 27.15
quote 2.40 0.00 0.00 0.00 2.35 2.00 134.00 quote 0.00 0.00 0.00 24.35 27.95
quote 2.35 0.00 0.00 0.00 0.81 7.00 135.00 quote 0.00 0.00 0.00 25.20 29.10
quote 0.00 0.00 0.00 0.00 3.50 136.00 quote 0.00 0.00 0.00 26.30 30.10
quote 0.00 0.00 0.00 0.00 2.99 137.00 quote 0.00 0.00 0.00 27.30 31.00
quote 0.00 0.00 0.00 0.00 2.88 138.00 quote 0.00 0.00 0.00 28.40 31.85
quote 1.19 0.00 0.00 0.00 3.05 11.00 139.00 quote 41.66 0.00 0.00 29.10 33.10 8.00
quote 1.68 0.00 0.00 0.00 3.95 2.00 140.00 quote 20.35 0.00 0.00 29.85 34.00 1.00
quote 1.50 0.00 0.00 0.00 3.05 5.00 141.00 quote 0.00 0.00 0.00 31.05 34.95
quote 0.00 0.00 0.00 0.00 4.20 142.00 quote 35.19 0.00 1.00 31.75 36.00 5.00
quote 1.05 0.00 0.00 0.00 3.45 2.00 143.00 quote 0.00 0.00 0.00 33.05 36.95
quote 0.00 0.00 0.00 0.00 1.59 144.00 quote 0.00 0.00 0.00 34.10 37.95
quote 0.24 0.00 2.00 0.00 0.48 10.00 145.00 quote 0.00 0.00 0.00 35.00 39.00
quote 1.19 0.00 0.00 0.00 3.70 36.00 146.00 quote 43.95 0.00 0.00 35.70 40.00 10.00
quote 0.00 0.00 0.00 0.00 3.80 150.00 quote 0.00 0.00 0.00 39.80 43.95
quote 0.00 0.00 0.00 0.00 4.20 155.00 quote 0.00 0.00 0.00 44.85 49.00
quote 0.00 0.00 0.00 0.00 2.20 160.00 quote 0.00 0.00 0.00 49.70 54.00

May, 2020 Options

Hide
CALLS PUTS
Expires May 1, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 46.85 0.00 0.00 55.75 60.30 60.00 50.00 quote 0.00 0.00 0.00 0.00 3.65
quote 0.00 0.00 0.00 50.50 55.40 55.00 quote 0.00 0.00 0.00 0.00 3.05
quote 38.35 0.00 0.00 45.75 50.30 10.00 60.00 quote 0.00 0.00 0.00 0.04 1.19
quote 0.00 0.00 0.00 41.00 45.40 65.00 quote 0.00 0.00 0.00 0.07 3.70
quote 0.00 0.00 0.00 36.00 40.55 70.00 quote 0.92 0.00 0.00 0.03 1.69 3.00
quote 0.00 0.00 0.00 31.50 35.75 75.00 quote 4.00 0.00 0.00 0.00 2.57 5.00
quote 0.00 0.00 0.00 26.50 31.10 80.00 quote 3.50 0.00 0.00 0.01 2.77 13.00
quote 0.00 0.00 0.00 22.50 26.55 85.00 quote 4.44 0.00 0.00 0.00 2.97 1.00
quote 0.00 0.00 0.00 18.00 22.00 90.00 quote 7.65 0.00 0.00 0.05 3.40 2.00
quote 0.00 0.00 0.00 16.55 20.20 92.00 quote 0.00 0.00 0.00 0.10 4.25
quote 0.00 0.00 0.00 15.50 19.55 93.00 quote 7.95 0.00 0.00 0.70 3.85 1.00
quote 0.00 0.00 0.00 14.50 18.75 94.00 quote 4.15 0.00 0.00 0.50 4.45 5.00
quote 8.50 0.00 0.00 14.00 17.50 35.00 95.00 quote 5.50 0.00 0.00 0.50 4.90 1.00
quote 0.00 0.00 0.00 13.00 16.95 96.00 quote 3.00 0.00 0.00 1.00 5.20 8.00
quote 0.00 0.00 0.00 12.60 16.05 97.00 quote 6.65 0.00 0.00 1.50 5.00 1.00
quote 0.00 0.00 0.00 11.50 15.60 98.00 quote 5.31 0.00 0.00 1.50 5.35 4.00
quote 7.25 0.00 0.00 11.00 14.95 1.00 99.00 quote 10.00 0.00 0.00 2.80 5.95 10.00
quote 10.40 0.00 0.00 10.00 14.20 1.00 100.00 quote 3.75 0.95 3.00 2.23 6.00 27.00
quote 10.35 0.00 0.00 9.55 13.20 1.00 101.00 quote 0.00 0.00 0.00 2.50 6.40
quote 6.00 0.00 0.00 9.00 12.75 13.00 102.00 quote 0.00 0.00 0.00 3.00 6.75
quote 0.00 0.00 0.00 8.10 11.85 103.00 quote 7.15 0.00 0.00 3.00 6.90 3.00
quote 11.75 0.00 0.00 7.50 11.40 14.00 104.00 quote 6.00 0.00 0.00 3.50 7.25 14.00
quote 12.45 0.00 0.00 7.00 10.65 131.00 105.00 quote 6.00 1.90 9.00 4.60 7.70 32.00
quote 7.50 0.00 0.00 6.50 10.20 4.00 106.00 quote 6.00 0.00 0.00 4.00 8.15 3.00
quote 5.97 0.00 0.00 5.50 9.60 1.00 107.00 quote 0.00 0.00 0.00 4.50 8.60
quote 9.02 0.00 6.00 5.00 9.20 18.00 108.00 quote 14.75 0.00 0.00 6.00 9.00 17.00
108.03 Current price as of 3/27/2020 06:30:00 PM
quote 7.30 -0.60 1.00 4.50 8.60 2.00 109.00 quote 0.00 0.00 0.00 5.50 9.40
quote 5.63 0.00 1.00 4.00 8.00 55.00 110.00 quote 8.00 0.00 0.00 6.00 10.00 4.00
quote 0.00 0.00 0.00 3.50 7.60 111.00 quote 8.41 0.84 7.00 6.50 10.60 25.00
quote 7.00 0.90 2.00 3.00 7.00 2.00 112.00 quote 0.00 0.00 0.00 7.00 11.00
quote 6.35 0.00 1.00 2.50 6.60 11.00 113.00 quote 0.00 0.00 0.00 7.55 11.35
quote 5.40 0.00 2.00 3.00 6.15 42.00 114.00 quote 0.00 0.00 0.00 8.10 12.20
quote 4.85 0.62 20.00 1.95 5.65 8.00 115.00 quote 18.65 0.00 0.00 8.50 12.80 20.00
quote 0.00 0.00 0.00 2.40 5.40 116.00 quote 0.00 0.00 0.00 9.30 13.40
quote 0.00 0.00 0.00 1.10 5.00 117.00 quote 0.00 0.00 0.00 10.10 13.75
quote 4.50 0.00 0.00 2.50 4.75 4.00 118.00 quote 0.00 0.00 0.00 10.70 14.30
quote 0.00 0.00 0.00 0.50 4.75 119.00 quote 16.60 0.00 0.00 11.00 15.00 1.00
quote 3.00 0.55 2.00 0.45 3.60 282.00 120.00 quote 0.00 0.00 0.00 12.10 15.60
quote 0.00 0.00 0.00 0.60 4.35 121.00 quote 0.00 0.00 0.00 12.90 16.15
quote 3.00 0.00 0.00 0.20 3.75 15.00 122.00 quote 0.00 0.00 0.00 13.70 16.95
quote 0.00 0.00 0.00 0.00 4.00 123.00 quote 0.00 0.00 0.00 14.50 17.60
quote 0.00 0.00 0.00 0.68 4.50 124.00 quote 16.29 0.00 1.00 15.30 18.80
quote 1.55 0.00 0.00 0.88 2.26 419.00 125.00 quote 21.14 0.00 0.00 16.10 19.75 8.00
quote 1.40 0.00 0.00 0.01 2.55 1.00 126.00 quote 0.00 0.00 0.00 16.90 19.65
quote 0.00 0.00 0.00 0.01 4.60 127.00 quote 32.70 0.00 0.00 17.10 21.15 96.00
quote 0.00 0.00 0.00 0.01 4.45 128.00 quote 0.00 0.00 0.00 18.70 21.60
quote 0.00 0.00 0.00 0.02 4.50 129.00 quote 34.00 0.00 0.00 19.00 22.55 10.00
quote 0.69 0.00 0.00 0.00 1.48 43.00 130.00 quote 0.00 0.00 0.00 20.30 24.40
quote 0.00 0.00 0.00 0.00 4.25 131.00 quote 35.85 0.00 0.00 21.00 25.15 23.00
quote 0.00 0.00 0.00 0.02 2.97 132.00 quote 0.00 0.00 0.00 22.30 26.25
quote 0.00 0.00 0.00 0.00 1.93 135.00 quote 29.96 0.00 0.00 25.10 29.20 8.00
quote 0.00 0.00 0.00 0.00 3.10 140.00 quote 0.00 0.00 0.00 29.90 34.05
quote 0.00 0.00 0.00 0.00 3.10 145.00 quote 43.12 0.00 0.00 34.70 39.00 21.00
quote 0.00 0.00 0.00 0.00 3.85 150.00 quote 42.15 0.00 0.00 39.70 44.00 20.00
quote 0.00 0.00 0.00 0.00 4.35 155.00 quote 0.00 0.00 0.00 44.70 49.40
CALLS PUTS
Expires May 8, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 60.00 quote
quote 65.00 quote
quote 70.00 quote
quote 75.00 quote
quote 80.00 quote
quote 85.00 quote
quote 90.00 quote
quote 95.00 quote
quote 99.00 quote
quote 100.00 quote
quote 101.00 quote
quote 102.00 quote
quote 0.00 0.00 0.00 8.70 12.60 103.00 quote
quote 0.00 0.00 0.00 8.10 12.00 104.00 quote 0.00 0.00 0.00 4.50 8.00
quote 0.00 0.00 0.00 7.50 11.05 105.00 quote 0.00 0.00 0.00 5.00 8.40
quote 0.00 0.00 0.00 6.90 10.80 106.00 quote 0.00 0.00 0.00 5.05 8.80
quote 0.00 0.00 0.00 6.30 10.20 107.00 quote 0.00 0.00 0.00 5.50 9.20
quote 8.15 0.00 1.00 5.70 9.60 108.00 quote 0.00 0.00 0.00 6.00 9.60
108.03 Current price as of 3/27/2020 06:30:00 PM
quote 0.00 0.00 0.00 5.10 9.00 109.00 quote 0.00 0.00 0.00 6.50 10.00
quote 9.00 0.00 1.00 4.50 8.60 110.00 quote 0.00 0.00 0.00 7.00 10.40
quote 0.00 0.00 0.00 4.10 8.00 111.00 quote
quote 112.00 quote
quote 0.00 0.00 0.00 3.10 7.00 113.00 quote
quote 0.00 0.00 0.00 2.70 6.60 114.00 quote
quote 0.00 0.00 0.00 2.30 6.20 115.00 quote
quote 0.00 0.00 0.00 1.90 5.80 116.00 quote
quote 117.00 quote
quote 118.00 quote
quote 119.00 quote 0.00 0.00 0.00 12.05 15.80
quote 120.00 quote 0.00 0.00 0.00 12.55 16.40
quote 121.00 quote
quote 122.00 quote 0.00 0.00 0.00 14.00 18.00
quote 123.00 quote
quote 125.00 quote
quote 130.00 quote
quote 135.00 quote
quote 140.00 quote
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 55.70 60.00 50.00 quote 1.90 0.00 0.00 0.00 0.95 5.00
quote 0.00 0.00 0.00 50.70 54.95 55.00 quote 1.28 0.00 0.00 0.02 1.32 13.00
quote 0.00 0.00 0.00 46.00 50.35 60.00 quote 0.77 0.12 1.00 0.00 1.23 2.00
quote 0.00 0.00 0.00 41.00 45.25 65.00 quote 0.55 0.00 3.00 0.23 0.92 20.00
quote 0.00 0.00 0.00 36.30 40.50 70.00 quote 0.91 0.28 1.00 0.49 1.72 35.00
quote 0.00 0.00 0.00 31.50 36.00 75.00 quote 1.10 0.00 2.00 0.71 1.68 9.00
quote 25.28 0.00 0.00 27.90 31.40 1.00 80.00 quote 1.80 0.40 1.00 1.35 2.65 2,598
quote 27.48 0.00 0.00 23.45 26.95 6.00 85.00 quote 2.20 0.37 18.00 1.82 2.75 114.00
quote 23.12 0.00 0.00 19.95 22.75 38.00 90.00 quote 3.15 0.00 69.00 2.78 4.15 59.00
quote 17.07 0.00 1.00 15.50 18.55 68.00 95.00 quote 4.25 0.95 25.00 3.15 5.70 358.00
quote 14.00 0.00 17.00 11.90 14.15 308.00 100.00 quote 5.75 1.75 11.00 5.10 6.70 380.00
quote 11.35 0.65 8.00 7.90 11.05 479.00 105.00 quote 6.55 0.05 5.00 7.00 8.55 144.00
108.03 Current price as of 3/27/2020 06:30:00 PM
quote 7.87 -0.49 28.00 6.05 8.25 539.00 110.00 quote 9.95 0.00 7.00 9.80 11.30 538.00
quote 5.00 0.00 47.00 4.55 5.70 928.00 115.00 quote 12.60 0.00 15.00 11.60 14.50 370.00
quote 3.25 -0.72 119.00 1.85 3.60 2,517 120.00 quote 14.70 0.05 64.00 13.30 16.80 1,545
quote 1.62 -0.25 90.00 1.44 2.27 2,096 125.00 quote 24.88 0.00 0.00 17.30 20.45 312.00
quote 1.13 0.05 16.00 0.80 1.56 947.00 130.00 quote 22.85 -0.49 4.00 21.95 24.70 322.00
quote 0.60 0.00 34.00 0.40 0.68 533.00 135.00 quote 29.30 0.00 2.00 26.50 29.65 293.00
quote 0.31 0.07 4.00 0.15 0.43 1,386 140.00 quote 31.65 0.42 1.00 31.30 34.65 240.00
quote 0.15 0.06 1.00 0.09 0.15 627.00 145.00 quote 36.77 0.00 0.00 36.30 39.35 28.00
quote 0.05 0.00 10.00 0.05 0.27 725.00 150.00 quote 41.84 -8.61 2.00 41.35 44.20 264.00
quote 0.18 0.00 0.00 0.01 0.20 114.00 155.00 quote 50.00 0.00 0.00 46.10 49.20 1.00
quote 0.12 0.00 0.00 0.00 0.23 616.00 160.00 quote 58.60 0.00 0.00 51.10 55.50 3.00
quote 0.40 0.00 0.00 0.00 0.54 4.00 165.00 quote 0.00 0.00 0.00 56.10 60.80
quote 0.00 0.00 0.00 0.00 0.51 170.00 quote 0.00 0.00 0.00 61.10 65.85
quote 0.15 0.00 0.00 0.00 0.50 10.00 175.00 quote 0.00 0.00 0.00 66.10 70.85
quote 0.09 0.00 0.00 0.00 0.50 42.00 180.00 quote 0.00 0.00 0.00 71.10 75.85
quote 0.00 0.00 0.00 0.00 0.50 185.00 quote 0.00 0.00 0.00 76.10 80.85
quote 0.00 0.00 0.00 0.00 0.50 190.00 quote 0.00 0.00 0.00 81.10 85.50
quote 0.00 0.00 0.00 0.00 0.50 195.00 quote 0.00 0.00 0.00 86.10 89.00
quote 0.00 0.00 0.00 0.00 0.50 200.00 quote 0.00 0.00 0.00 91.10 94.00
quote 0.07 0.00 0.00 0.00 0.50 44.00 205.00 quote 0.00 0.00 0.00 96.10 99.05
quote 0.00 0.00 0.00 0.00 0.50 210.00 quote 0.00 0.00 0.00 101.10 104.25
quote 0.00 0.00 0.00 0.00 0.50 215.00 quote 0.00 0.00 0.00 106.10 109.00

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 59.20 0.00 42.00 57.75 60.10 50.00 quote 1.60 0.00 0.00 0.08 1.01 202.00
quote 0.00 0.00 0.00 52.15 55.30 55.00 quote 0.95 0.00 0.00 0.24 1.77 75.00
quote 0.00 0.00 0.00 47.65 50.35 60.00 quote 1.98 0.00 0.00 0.37 1.69 5.00
quote 91.29 0.00 0.00 41.60 45.55 65.00 quote 0.80 0.00 0.00 0.66 1.46 408.00
quote 0.00 0.00 0.00 37.60 40.90 70.00 quote 3.60 0.00 0.00 1.00 2.50 48.00
quote 80.00 0.00 0.00 32.00 36.30 1.00 75.00 quote 1.83 0.00 11.00 1.36 2.62 378.00
quote 16.89 0.00 0.00 29.55 31.60 2.00 80.00 quote 1.90 0.00 0.00 2.05 3.05 155.00
quote 23.50 0.00 0.00 25.10 27.60 13.00 85.00 quote 3.50 0.25 2.00 2.90 3.90 150.00
quote 22.40 0.00 2.00 20.90 23.55 28.00 90.00 quote 4.53 0.88 8.00 3.90 5.15 456.00
quote 17.90 0.95 1.00 16.80 18.70 67.00 95.00 quote 5.78 0.00 11.00 5.10 6.35 788.00
quote 14.15 0.00 12.00 13.80 15.50 98.00 100.00 quote 6.86 1.11 1.00 6.65 8.50 2,782
quote 12.00 -0.50 33.00 10.70 12.25 253.00 105.00 quote 8.40 0.00 18.00 8.80 10.30 1,638
108.03 Current price as of 3/27/2020 06:30:00 PM
quote 9.01 0.00 836.00 8.05 9.25 753.00 110.00 quote 11.86 2.31 856.00 11.15 12.40 6,485
quote 6.59 0.00 219.00 5.60 6.95 387.00 115.00 quote 13.58 0.78 8.00 13.65 16.25 3,114
quote 3.50 -1.75 9.00 3.60 5.10 1,217 120.00 quote 15.11 0.00 1.00 16.80 18.75 3,288
quote 3.00 0.04 14.00 2.45 3.75 422.00 125.00 quote 20.00 0.00 1.00 19.45 22.35 4,660
quote 1.93 -0.12 6.00 0.27 2.50 2,071 130.00 quote 23.99 -1.96 3.00 22.80 25.75 3,554
quote 1.10 0.00 11.00 0.75 1.59 1,972 135.00 quote 28.43 0.00 3.00 27.00 29.90 5,251
quote 0.69 0.19 47.00 0.35 0.75 2,650 140.00 quote 32.70 2.85 10.00 31.50 34.90 2,076
quote 0.35 0.01 39.00 0.15 0.51 8,342 145.00 quote 36.10 0.00 0.00 36.30 39.85 682.00
quote 0.17 -0.01 30.00 0.10 0.33 8,373 150.00 quote 45.00 0.00 0.00 41.30 44.45 1,285
quote 0.16 0.00 154.00 0.10 0.27 3,691 155.00 quote 45.98 0.00 29.00 46.10 49.05 602.00
quote 0.05 0.00 89.00 0.01 0.14 5,654 160.00 quote 58.00 0.00 0.00 51.70 53.90 158.00
quote 0.08 -0.02 1.00 0.01 0.14 2,966 165.00 quote 13.35 0.00 0.00 56.45 59.05 116.00
quote 0.68 0.00 0.00 0.00 0.52 1,113 170.00 quote 45.10 0.00 0.00 61.35 65.50 38.00
quote 0.12 0.00 0.00 0.00 0.24 1,998 175.00 quote 46.04 0.00 0.00 66.40 70.75 39.00
quote 0.01 0.00 0.00 0.00 0.25 1,473 180.00 quote 44.85 0.00 0.00 71.50 75.70 15.00
quote 0.06 0.00 0.00 0.00 0.15 132.00 185.00 quote 44.27 0.00 0.00 76.35 80.70 20.00
quote 0.18 0.00 0.00 0.00 0.50 125.00 190.00 quote 54.05 0.00 0.00 81.50 85.70 1.00
quote 0.10 0.00 0.00 0.00 0.50 4.00 195.00 quote 0.00 0.00 0.00 86.55 90.70
quote 0.03 0.00 0.00 0.00 0.17 1,401 200.00 quote 64.00 0.00 0.00 91.45 95.65 30.00
quote 0.01 0.00 0.00 0.00 0.20 339.00 205.00 quote 0.00 0.00 0.00 96.60 100.65

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 56.20 60.20 50.00 quote 2.12 0.00 0.00 0.20 2.83 2.00
quote 51.50 0.00 0.00 51.15 55.35 7.00 55.00 quote 1.20 0.00 1.00 0.55 3.80 2.00
quote 0.00 0.00 0.00 46.35 50.55 60.00 quote 2.80 0.00 0.00 1.00 1.80 98.00
quote 0.00 0.00 0.00 41.10 45.70 65.00 quote 1.40 0.00 0.00 0.65 2.88 60.00
quote 41.90 0.00 0.00 37.00 40.85 1.00 70.00 quote 2.18 0.00 0.00 1.19 3.35 32.00
quote 0.00 0.00 0.00 32.30 36.20 75.00 quote 4.73 0.00 0.00 1.72 3.10 36.00
quote 0.00 0.00 0.00 29.30 31.75 80.00 quote 2.80 0.25 1.00 2.41 3.70 344.00
quote 0.00 0.00 0.00 24.75 27.75 85.00 quote 6.90 0.00 0.00 3.40 5.65 53.00
quote 24.61 0.00 0.00 21.40 23.90 22.00 90.00 quote 5.00 0.00 0.00 4.25 6.80 37.00
quote 18.20 0.00 0.00 17.55 20.10 69.00 95.00 quote 6.35 0.85 22.00 5.95 7.45 145.00
quote 16.00 0.00 0.00 14.45 16.55 46.00 100.00 quote 7.95 0.57 3.00 7.55 9.30 290.00
quote 12.70 0.00 0.00 11.50 13.60 89.00 105.00 quote 9.60 0.60 37.00 9.55 11.35 146.00
108.03 Current price as of 3/27/2020 06:30:00 PM
quote 10.01 -0.54 31.00 8.90 10.00 151.00 110.00 quote 11.80 1.00 32.00 11.65 13.65 109.00
quote 8.00 -0.57 41.00 6.90 8.20 44.00 115.00 quote 14.57 0.00 2.00 14.65 17.60 879.00
quote 6.28 0.00 2.00 4.60 7.00 270.00 120.00 quote 17.59 0.00 2.00 17.45 20.60 1,264
quote 4.12 -0.38 42.00 1.92 5.20 463.00 125.00 quote 18.55 0.00 1.00 21.00 23.80 579.00
quote 3.05 0.52 2.00 1.49 4.00 708.00 130.00 quote 23.00 0.00 2.00 23.10 27.30 703.00
quote 1.40 -0.60 99.00 0.92 2.50 996.00 135.00 quote 27.10 0.00 10.00 27.35 30.65 374.00
quote 0.75 -0.02 10.00 0.62 2.57 677.00 140.00 quote 32.02 0.00 0.00 32.40 35.80 517.00
quote 0.47 0.00 0.00 0.02 0.98 394.00 145.00 quote 43.61 0.00 0.00 36.70 40.75 192.00
quote 0.51 0.12 54.00 0.11 0.63 6,391 150.00 quote 40.40 0.00 0.00 41.50 45.90 69.00
quote 0.50 0.49 3.00 0.04 0.46 703.00 155.00 quote 55.31 0.00 0.00 46.30 50.45 119.00
quote 0.63 0.18 1.00 0.00 0.42 692.00 160.00 quote 50.48 31.65 10.00 51.30 55.45 13.00
quote 0.56 0.00 0.00 0.00 2.05 344.00 165.00 quote 34.98 0.00 0.00 56.50 60.35 38.00
quote 0.08 0.00 18.00 0.00 0.24 773.00 170.00 quote 21.20 0.00 0.00 61.60 65.35 4.00
quote 0.40 0.00 0.00 0.01 0.40 619.00 175.00 quote 39.42 0.00 0.00 66.35 70.45 175.00
quote 0.10 0.00 0.00 0.00 4.30 81.00 180.00 quote 44.42 0.00 0.00 71.50 76.00 175.00
quote 0.10 0.00 0.00 0.00 4.30 48.00 185.00 quote 48.90 0.00 0.00 76.40 80.95 140.00
quote 0.46 0.00 0.00 0.00 4.30 5.00 190.00 quote 53.89 0.00 0.00 81.30 85.95 140.00
quote 0.00 0.00 0.00 0.00 4.30 195.00 quote 0.00 0.00 0.00 86.35 91.00
quote 0.08 0.00 0.00 0.00 0.25 12.00 200.00 quote 0.00 0.00 0.00 91.10 95.80

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 57.65 60.15 50.00 quote 1.00 0.00 0.00 0.50 1.14 40.00
quote 0.00 0.00 0.00 53.00 55.05 55.00 quote 1.50 0.00 0.00 0.22 1.50 40.00
quote 0.00 0.00 0.00 46.40 49.75 60.00 quote 1.75 0.00 0.00 1.21 1.92 71.00
quote 32.30 0.00 0.00 41.25 45.05 13.00 65.00 quote 2.85 0.00 0.00 0.22 2.58 165.00
quote 32.85 0.00 0.00 36.50 40.55 22.00 70.00 quote 5.35 0.00 0.00 1.72 3.25 69.00
quote 36.20 0.00 0.00 32.65 35.85 10.00 75.00 quote 4.25 0.00 0.00 2.80 4.15 754.00
quote 21.20 0.00 0.00 30.30 32.00 15.00 80.00 quote 4.45 0.00 0.00 3.90 5.00 153.00
quote 19.80 0.00 0.00 25.85 28.00 5.00 85.00 quote 4.45 0.00 4.00 5.05 6.20 722.00
quote 14.02 0.00 0.00 22.10 23.75 6.00 90.00 quote 5.69 0.00 4.00 6.35 8.15 760.00
quote 21.80 0.00 0.00 19.15 20.25 38.00 95.00 quote 7.70 0.00 61.00 7.95 9.90 132.00
quote 12.00 0.00 0.00 15.50 17.05 92.00 100.00 quote 10.00 0.40 1.00 8.55 10.60 1,117
quote 15.10 0.00 3.00 12.40 14.15 208.00 105.00 quote 12.37 -1.68 5.00 11.65 13.80 216.00
108.03 Current price as of 3/27/2020 06:30:00 PM
quote 11.40 -1.10 8.00 9.55 11.25 329.00 110.00 quote 14.93 0.00 0.00 13.80 15.90 856.00
quote 8.20 -0.61 94.00 6.80 8.95 975.00 115.00 quote 20.00 0.00 0.00 16.55 19.65 1,832
quote 7.15 0.00 22.00 5.65 7.20 143.00 120.00 quote 18.00 0.00 1.00 19.70 22.50 1,617
quote 4.90 -0.60 3.00 4.10 5.70 502.00 125.00 quote 22.15 0.00 0.00 23.25 25.95 2,437
quote 3.02 -0.73 13.00 2.16 4.00 307.00 130.00 quote 27.20 2.20 2.00 26.00 29.00 1,021
quote 3.00 0.90 3.00 1.56 3.05 527.00 135.00 quote 30.07 0.00 13.00 29.65 32.95 1,170
quote 1.80 0.44 1.00 0.86 2.42 1,386 140.00 quote 35.65 2.07 1.00 34.00 36.85 1,556
quote 0.98 0.00 0.00 0.62 1.37 1,902 145.00 quote 51.00 0.00 0.00 38.30 41.75 602.00
quote 0.90 0.06 10.00 0.40 0.90 2,067 150.00 quote 60.00 0.00 0.00 43.10 46.35 375.00
quote 0.65 0.24 7.00 0.25 0.65 1,318 155.00 quote 60.98 0.00 0.00 47.90 51.00 1,046
quote 0.39 0.00 15.00 0.20 0.60 1,549 160.00 quote 54.50 0.00 28.00 52.70 55.15 185.00
quote 0.22 0.00 9.00 0.10 0.46 806.00 165.00 quote 58.75 0.10 28.00 57.70 60.30 51.00
quote 0.25 0.00 0.00 0.20 0.94 490.00 170.00 quote 43.00 0.00 0.00 62.50 65.20 238.00
quote 0.05 0.01 4.00 0.00 0.31 151.00 175.00 quote 44.22 0.00 0.00 67.85 70.05 1.00
quote 0.20 0.00 0.00 0.05 0.65 207.00 180.00 quote 52.62 0.00 0.00 72.90 75.00 2.00
quote 0.35 0.00 0.00 0.01 0.57 277.00 185.00 quote 0.00 0.00 0.00 77.85 80.00
quote 0.15 0.00 0.00 0.00 0.49 76.00 190.00 quote 52.53 0.00 0.00 82.80 87.00 1.00
quote 0.15 0.00 0.00 0.00 0.58 82.00 195.00 quote 0.00 0.00 0.00 87.90 92.00
quote 0.13 0.00 3.00 0.02 0.25 479.00 200.00 quote 92.70 -3.00 4.00 92.90 97.00 4.00

October, 2020 Options

Hide
CALLS PUTS
Expires October 16, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 52.35 0.00 0.00 56.05 60.10 1.00 50.00 quote 1.09 0.00 0.00 0.74 1.28 1.00
quote 0.00 0.00 0.00 51.10 55.15 55.00 quote 2.59 0.00 0.00 0.94 1.56 23.00
quote 0.00 0.00 0.00 46.00 50.15 60.00 quote 1.52 0.00 1.00 1.40 1.97 9.00
quote 0.00 0.00 0.00 41.50 45.45 65.00 quote 4.50 0.00 0.00 1.62 2.72 10.00
quote 0.00 0.00 0.00 36.50 40.50 70.00 quote 4.70 0.00 0.00 2.30 3.10 43.00
quote 0.00 0.00 0.00 32.30 36.00 75.00 quote 4.18 0.00 0.00 3.30 3.85 44.00
quote 31.50 0.00 0.00 30.00 32.00 1.00 80.00 quote 4.40 0.35 4.00 4.20 6.00 81.00
quote 15.80 0.00 0.00 26.10 28.20 12.00 85.00 quote 10.66 0.00 0.00 5.35 6.35 43.00
quote 18.20 0.00 0.00 21.25 24.35 2.00 90.00 quote 6.75 0.00 10.00 6.70 7.50 73.00
quote 13.25 0.00 0.00 19.10 20.85 1,000 95.00 quote 8.30 0.65 68.00 8.25 9.45 56.00
quote 17.15 0.00 1.00 15.70 17.25 13.00 100.00 quote 10.30 0.00 363.00 10.05 11.10 14.00
quote 16.00 0.00 0.00 12.75 14.40 266.00 105.00 quote 12.15 0.00 102.00 11.10 13.35 77.00
108.03 Current price as of 3/27/2020 06:30:00 PM
quote 12.50 0.00 0.00 10.15 11.95 105.00 110.00 quote 14.45 -3.80 31.00 13.45 16.00 96.00
quote 10.20 0.00 2.00 7.00 9.50 35.00 115.00 quote 16.93 -11.29 12.00 17.30 19.70 125.00
quote 7.94 1.44 69.00 4.55 7.35 278.00 120.00 quote 19.55 0.00 13.00 20.30 22.00 186.00
quote 6.05 -0.20 3.00 4.15 5.90 817.00 125.00 quote 24.20 0.00 0.00 23.50 26.60 95.00
quote 3.70 0.00 3.00 2.53 5.45 186.00 130.00 quote 33.75 0.00 0.00 26.15 29.90 139.00
quote 2.62 0.00 3.00 1.28 3.75 340.00 135.00 quote 37.14 0.00 0.00 31.25 33.15 144.00
quote 1.87 0.00 7.00 0.60 2.50 138.00 140.00 quote 34.95 -11.15 1.00 33.90 37.00 80.00
quote 1.45 -0.25 50.00 0.33 1.76 207.00 145.00 quote 38.80 0.00 10.00 38.55 42.60 127.00
quote 1.10 0.00 0.00 0.50 1.24 307.00 150.00 quote 53.61 0.00 0.00 43.10 46.55 50.00
quote 0.75 0.00 5.00 0.15 0.92 159.00 155.00 quote 60.24 0.00 0.00 47.90 50.85 5.00
quote 0.35 0.09 8.00 0.01 0.83 76.00 160.00 quote 0.00 0.00 0.00 52.70 55.50
quote 0.20 0.00 0.00 0.15 0.99 5.00 165.00 quote 0.00 0.00 0.00 57.70 60.85
quote 0.13 0.00 33.00 0.10 1.10 86.00 170.00 quote 46.45 0.00 0.00 62.50 65.70 5.00
quote 0.53 0.00 0.00 0.01 0.82 3.00 175.00 quote 47.29 0.00 0.00 67.50 70.65 7.00
quote 0.00 0.00 0.00 0.00 0.78 180.00 quote 0.00 0.00 0.00 72.50 75.55
quote 0.43 0.00 0.00 0.00 0.69 12.00 185.00 quote 0.00 0.00 0.00 77.50 80.45
quote 0.00 0.00 0.00 0.00 0.62 190.00 quote 0.00 0.00 0.00 82.50 85.40
quote 0.00 0.00 0.00 0.00 0.57 195.00 quote 0.00 0.00 0.00 87.50 92.00
quote 0.00 0.00 0.00 0.00 0.61 200.00 quote 0.00 0.00 0.00 92.35 96.95
quote 0.05 0.00 0.00 0.00 0.57 3.00 205.00 quote 0.00 0.00 0.00 97.30 102.00
quote 0.00 0.00 0.00 0.00 0.55 210.00 quote 0.00 0.00 0.00 102.30 106.45
quote 0.00 0.00 0.00 0.00 0.53 215.00 quote 0.00 0.00 0.00 107.40 111.45
quote 0.00 0.00 0.00 0.00 0.52 220.00 quote 0.00 0.00 0.00 112.30 116.95
quote 0.07 0.00 0.00 0.00 0.51 2.00 225.00 quote 0.00 0.00 0.00 117.30 121.80

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 57.75 59.85 50.00 quote 1.35 -0.90 10.00 0.80 1.74 21.00
quote 0.00 0.00 0.00 51.20 55.10 55.00 quote 2.61 0.00 0.00 1.03 2.08 16.00
quote 38.82 0.00 0.00 46.15 50.00 12.00 60.00 quote 0.00 0.00 0.00 1.52 2.70
quote 0.00 0.00 0.00 41.30 45.60 65.00 quote 2.50 0.00 0.00 2.12 3.25 28.00
quote 0.00 0.00 0.00 37.30 40.80 70.00 quote 3.00 0.00 6.00 1.96 3.95 43.00
quote 29.55 0.00 0.00 34.85 36.15 75.00 quote 4.11 0.61 10.00 3.90 4.95 100.00
quote 25.63 0.00 0.00 29.90 32.05 11.00 80.00 quote 5.02 0.00 0.00 5.00 6.20 23.00
quote 0.00 0.00 0.00 26.60 28.20 85.00 quote 12.40 0.00 0.00 6.20 7.25 201.00
quote 20.50 0.00 0.00 22.85 24.50 3.00 90.00 quote 8.00 -0.80 1.00 7.70 9.20 294.00
quote 11.90 0.00 0.00 19.40 21.25 13.00 95.00 quote 9.45 -2.45 266.00 9.25 12.20 88.00
quote 18.50 0.00 0.00 16.20 17.80 145.00 100.00 quote 14.50 0.00 0.00 11.30 14.35 381.00
quote 14.50 0.00 1.00 13.10 14.90 22.00 105.00 quote 14.11 0.00 5.00 12.55 16.35 363.00
108.03 Current price as of 3/27/2020 06:30:00 PM
quote 12.40 0.00 60.00 10.95 12.35 112.00 110.00 quote 15.50 0.00 0.00 16.00 18.60 224.00
quote 9.20 0.00 3.00 7.55 10.15 105.00 115.00 quote 19.38 0.00 2.00 18.80 20.65 90.00
quote 8.10 0.00 0.00 6.75 8.15 233.00 120.00 quote 34.80 0.00 0.00 21.70 24.80 80.00
quote 6.00 0.00 1.00 4.95 6.45 43.00 125.00 quote 36.22 0.00 0.00 25.10 28.40 226.00
quote 4.00 0.00 1.00 2.18 5.10 79.00 130.00 quote 33.85 0.00 0.00 28.90 30.95 644.00
quote 3.50 0.00 2.00 2.59 3.75 576.00 135.00 quote 32.45 -3.47 1.00 32.80 35.00 1,288
quote 2.06 -0.34 16.00 1.21 2.88 531.00 140.00 quote 35.40 0.00 13.00 37.00 38.60 184.00
quote 1.94 0.00 0.00 1.02 2.41 681.00 145.00 quote 45.89 0.00 0.00 41.50 43.00 43.00
quote 1.26 0.19 40.00 0.60 1.48 309.00 150.00 quote 53.60 0.00 0.00 44.65 48.10 20.00
quote 0.75 0.15 22.00 0.47 1.21 305.00 155.00 quote 14.94 0.00 0.00 49.30 52.65 102.00
quote 0.61 0.00 1.00 0.01 0.84 177.00 160.00 quote 56.00 0.00 2.00 54.15 57.00 197.00
quote 0.43 0.00 0.00 0.15 1.57 181.00 165.00 quote 18.35 0.00 0.00 58.90 62.65 14.00
quote 0.25 0.00 2.00 0.05 1.38 65.00 170.00 quote 0.00 0.00 0.00 63.70 67.10
quote 0.10 0.00 0.00 0.02 0.94 86.00 175.00 quote 0.00 0.00 0.00 68.70 72.00
quote 0.03 0.00 0.00 0.00 1.07 315.00 180.00 quote 0.00 0.00 0.00 73.70 76.90
quote 0.15 0.00 1.00 0.00 0.89 53.00 185.00 quote 0.00 0.00 0.00 79.00 81.80
quote 0.19 0.00 0.00 0.00 0.69 6.00 190.00 quote 0.00 0.00 0.00 84.10 86.35
quote 0.80 0.00 0.00 0.00 0.63 13.00 195.00 quote 0.00 0.00 0.00 89.35 91.75
quote 0.15 0.00 0.00 0.00 0.51 51.00 200.00 quote 0.00 0.00 0.00 93.80 97.40

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 55.00 0.00 0.00 58.10 60.00 30.00 50.00 quote 1.92 0.00 0.00 0.66 2.50 20.00
quote 0.00 0.00 0.00 51.20 55.05 55.00 quote 1.45 0.00 1.00 1.09 2.41 35.00
quote 35.16 0.00 0.00 46.05 50.10 16.00 60.00 quote 1.60 0.00 1.00 0.90 2.62 502.00
quote 91.90 0.00 0.00 41.90 45.20 110.00 65.00 quote 2.30 0.00 2.00 2.21 3.20 227.00
quote 35.30 0.00 0.00 37.00 41.20 10.00 70.00 quote 3.20 0.00 0.00 3.20 4.00 490.00
quote 36.50 -2.50 4.00 33.60 36.35 34.00 75.00 quote 3.80 0.00 0.00 4.05 5.20 644.00
quote 32.00 -0.99 3.00 30.10 32.25 110.00 80.00 quote 4.90 0.00 51.00 3.30 6.45 797.00
quote 29.15 0.00 1.00 25.55 28.25 33.00 85.00 quote 7.55 0.00 0.00 6.35 7.50 372.00
quote 19.35 0.00 0.00 23.05 24.40 52.00 90.00 quote 8.21 0.00 4.00 7.90 9.25 6,230
quote 21.00 0.00 50.00 19.90 21.25 240.00 95.00 quote 9.00 0.00 20.00 9.60 11.00 2,728
quote 18.23 0.18 11.00 16.25 17.90 455.00 100.00 quote 11.75 1.01 2.00 9.90 12.50 1,924
quote 16.14 0.00 7.00 13.55 15.10 2,018 105.00 quote 13.53 0.00 10.00 13.35 16.15 2,472
108.03 Current price as of 3/27/2020 06:30:00 PM
quote 12.00 -0.70 388.00 11.15 12.60 343.00 110.00 quote 16.80 0.00 6.00 15.95 19.00 5,019
quote 10.50 0.00 9.00 9.00 10.35 377.00 115.00 quote 19.00 0.00 1.00 18.95 21.90 6,049
quote 8.10 0.00 73.00 6.70 8.35 1,334 120.00 quote 23.30 2.60 3.00 22.25 24.75 3,611
quote 6.31 -0.20 94.00 3.85 6.65 1,366 125.00 quote 23.70 0.00 10.00 25.45 27.50 2,279
quote 4.73 0.00 33.00 3.50 5.40 1,254 130.00 quote 28.50 1.25 10.00 27.60 31.70 4,345
quote 3.85 0.45 32.00 2.59 3.85 3,612 135.00 quote 32.45 0.00 3.00 31.80 35.20 2,831
quote 2.20 0.00 15.00 2.00 3.00 3,399 140.00 quote 36.50 -0.38 30.00 36.00 38.95 2,092
quote 1.95 0.05 3.00 1.16 4.15 2,715 145.00 quote 42.05 -12.97 2.00 41.55 43.00 958.00
quote 1.25 0.00 31.00 0.65 1.50 4,734 150.00 quote 49.75 0.00 0.00 44.75 47.65 866.00
quote 0.98 0.00 26.00 0.85 1.03 4,403 155.00 quote 58.65 0.00 0.00 49.30 52.45 207.00
quote 0.72 0.00 185.00 0.65 1.07 4,616 160.00 quote 68.50 0.00 0.00 54.10 57.55 187.00
quote 0.50 0.00 4.00 0.35 0.87 2,050 165.00 quote 72.72 0.00 0.00 58.90 61.95 75.00
quote 0.38 0.04 2.00 0.15 0.52 1,764 170.00 quote 32.00 0.00 0.00 63.90 66.80 80.00
quote 0.34 0.00 34.00 0.10 0.49 1,576 175.00 quote 74.85 0.00 0.00 68.90 71.65 59.00
quote 0.27 0.07 23.00 0.10 0.42 3,069 180.00 quote 91.45 0.00 0.00 73.70 76.60 66.00
quote 0.28 0.00 1.00 0.10 0.35 459.00 185.00 quote 83.51 0.00 0.00 78.70 81.85 24.00
quote 0.15 -0.04 2.00 0.05 0.40 1,598 190.00 quote 94.00 0.00 0.00 84.05 86.40 121.00
quote 0.20 0.00 1.00 0.01 0.30 264.00 195.00 quote 64.00 0.00 0.00 89.10 91.40 20.00
quote 0.10 0.00 27.00 0.05 0.22 2,731 200.00 quote 63.33 0.00 0.00 93.70 96.35 1.00
quote 0.15 -0.06 13.00 0.05 0.25 556.00 210.00 quote 57.98 0.00 0.00 103.90 108.00 1.00
quote 0.06 0.00 43.00 0.02 0.10 3,008 220.00 quote 113.60 -8.12 5.00 113.90 118.00 12.00

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 60.78 0.00 1.00 56.00 59.90 2.00 50.00 quote 2.25 0.00 2.00 1.44 4.60 76.00
quote 49.45 0.00 0.00 50.75 55.00 10.00 55.00 quote 2.70 -3.55 1.00 1.82 4.65 113.00
quote 53.00 0.00 0.00 46.00 50.35 46.00 60.00 quote 4.50 0.00 0.00 2.95 5.00 24.00
quote 39.28 0.00 0.00 41.55 45.80 2.00 65.00 quote 7.20 0.00 0.00 3.25 6.45 42.00
quote 38.20 0.00 3.00 37.00 41.40 24.00 70.00 quote 6.82 -0.68 300.00 5.55 8.70 354.00
quote 27.25 0.00 0.00 33.80 37.20 31.00 75.00 quote 8.50 0.00 12.00 6.60 9.00 438.00
quote 33.55 0.00 0.00 29.70 33.20 83.00 80.00 quote 9.25 0.00 3.00 8.50 12.00 182.00
quote 29.71 0.00 2.00 25.65 29.80 44.00 85.00 quote 11.91 0.00 0.00 10.15 13.75 321.00
quote 28.00 0.00 0.00 23.20 26.45 171.00 90.00 quote 11.85 0.00 0.00 12.05 15.75 286.00
quote 25.00 0.00 10.00 20.10 23.35 83.00 95.00 quote 15.50 0.08 10.00 13.90 17.80 369.00
quote 20.15 -1.60 20.00 19.00 20.80 548.00 100.00 quote 18.00 0.60 4.00 16.10 20.30 804.00
quote 17.25 -2.25 3.00 15.00 18.40 295.00 105.00 quote 22.10 0.00 0.00 19.00 22.70 1,717
108.03 Current price as of 3/27/2020 06:30:00 PM
quote 15.15 -1.15 1.00 13.50 16.20 390.00 110.00 quote 23.20 1.70 5.00 21.75 25.80 1,052
quote 12.94 0.00 21.00 10.20 13.55 219.00 115.00 quote 26.05 0.00 6.00 24.80 28.90 1,762
quote 11.80 0.00 0.00 7.70 11.65 857.00 120.00 quote 27.65 0.00 25.00 28.00 32.00 620.00
quote 10.00 0.00 11.00 7.00 10.70 433.00 125.00 quote 32.88 0.00 0.00 31.55 35.40 759.00
quote 8.20 0.00 5.00 6.75 8.80 567.00 130.00 quote 35.56 -6.99 3.00 34.90 39.00 670.00
quote 6.40 -0.61 13.00 4.40 7.50 1,066 135.00 quote 41.00 0.00 0.00 38.75 42.85 1,466
quote 5.60 0.10 7.00 5.25 6.60 1,371 140.00 quote 43.81 -13.01 5.00 42.70 46.75 1,104
quote 5.00 0.00 2.00 4.25 5.15 777.00 145.00 quote 65.00 0.00 0.00 46.90 50.85 236.00
quote 3.72 -0.78 4.00 3.00 4.95 1,524 150.00 quote 65.50 0.00 0.00 51.35 54.95 214.00
quote 3.62 0.00 5.00 2.75 4.25 351.00 155.00 quote 55.60 -7.59 40.00 55.50 59.50 70.00
quote 3.00 0.00 3.00 2.00 3.95 638.00 160.00 quote 59.44 0.00 0.00 59.90 63.75 105.00
quote 2.10 0.00 0.00 2.00 3.80 539.00 165.00 quote 73.54 0.00 0.00 64.70 68.50 55.00
quote 2.37 0.00 0.00 1.20 2.25 2,579 170.00 quote 80.00 0.00 0.00 69.10 73.40 10.00
quote 2.00 0.00 0.00 0.90 3.75 669.00 175.00 quote 41.50 0.00 0.00 73.90 78.00 3.00
quote 2.04 0.00 0.00 1.25 3.25 350.00 180.00 quote 88.88 0.00 0.00 78.50 82.50 3.00
quote 1.30 0.00 0.00 0.06 3.05 117.00 185.00 quote 77.50 0.00 0.00 83.30 87.50 3.00
quote 1.50 0.00 1.00 1.00 2.12 1,713 190.00 quote 87.70 0.65 2.00 88.30 92.50 121.00
quote 1.10 -0.25 1.00 0.65 1.96 794.00 195.00 quote 92.75 0.00 7.00 93.10 97.00 16.00
quote 0.80 0.00 4.00 0.55 1.26 701.00 200.00 quote 112.00 0.00 0.00 97.90 102.00 121.00
quote 0.61 -0.04 15.00 0.50 1.02 495.00 210.00 quote 63.25 0.00 0.00 107.70 111.50 3.00
quote 0.51 -0.24 43.00 0.45 0.83 380.00 220.00 quote 122.45 0.00 0.00 117.70 121.50 14.00
Link to MarketWatch's Slice.