Bulletin
Investor Alert

New York Markets Open in:

×

International Business Machines Corp.

NYS: IBM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 18, 2019, 7:45 p.m.

IBM
/zigman2/quotes/203856914/composite

$

142.23

Change

0.00 +0.0070%

Volume

Volume 61,669

Quotes are delayed by 20 min

/zigman2/quotes/203856914/composite

Previous close

$ 142.20

$ 142.22

Change

+0.02 +0.01%

Day low

Day high

$140.51

$142.30

Open

52 week low

52 week high

$105.94

$154.36

Open

OPTION CHAIN FOR INTERNATIONAL BUSINESS MACHINES CORP.

In-the-money

September, 2019 Options

Hide
CALLS PUTS
Expires September 20, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 69.80 74.25 70.00 quote 0.01 0.00 0.00 0.00 0.05 150.00
quote 0.00 0.00 0.00 64.80 69.10 75.00 quote 0.03 0.00 0.00 0.00 0.01 90.00
quote 0.00 0.00 0.00 59.80 64.05 80.00 quote 0.01 0.00 0.00 0.00 0.01 300.00
quote 0.00 0.00 0.00 54.80 59.40 85.00 quote 0.01 0.00 0.00 0.00 0.01 511.00
quote 48.83 0.00 0.00 49.80 54.25 90.00 quote 0.06 0.00 0.00 0.00 0.01 349.00
quote 43.82 0.00 0.00 44.80 49.25 5.00 95.00 quote 0.01 0.00 0.00 0.00 0.01 1,625
quote 38.89 0.00 0.00 39.80 44.35 3.00 100.00 quote 0.01 0.00 0.00 0.00 0.05 864.00
quote 34.05 0.00 0.00 34.80 39.30 24.00 105.00 quote 0.03 0.00 0.00 0.00 0.05 423.00
quote 23.70 0.00 0.00 29.85 34.00 2.00 110.00 quote 0.01 0.00 0.00 0.00 0.01 724.00
quote 28.65 0.00 0.00 24.75 29.00 116.00 115.00 quote 0.02 0.00 0.00 0.00 0.05 727.00
quote 23.40 0.00 0.00 19.85 24.45 30.00 120.00 quote 0.01 -0.02 25.00 0.00 0.05 2,830
quote 9.75 0.00 0.00 18.75 22.95 1.00 121.00 quote 0.02 0.01 1.00 0.00 0.04 54.00
quote 20.45 0.00 2.00 17.75 22.20 9.00 122.00 quote 0.09 0.00 0.00 0.00 0.04 42.00
quote 20.75 0.00 0.00 16.80 21.35 4.00 123.00 quote 0.01 0.00 1.00 0.00 0.05 268.00
quote 7.85 0.00 0.00 15.85 19.95 16.00 124.00 quote 0.02 0.00 0.00 0.00 0.05 224.00
quote 17.10 -2.48 5.00 15.70 18.40 143.00 125.00 quote 0.02 0.01 5.00 0.00 0.05 2,615
quote 7.85 0.00 0.00 13.85 18.35 7.00 126.00 quote 0.03 0.02 1.00 0.00 0.03 167.00
quote 9.54 0.00 0.00 12.85 17.35 10.00 127.00 quote 0.01 0.00 0.00 0.00 0.03 152.00
quote 7.15 0.00 0.00 11.85 15.90 119.00 128.00 quote 0.02 0.01 5.00 0.00 0.06 325.00
quote 12.16 0.00 0.00 10.80 15.35 59.00 129.00 quote 0.01 0.00 5.00 0.00 0.03 309.00
quote 11.50 0.03 1.00 10.65 12.65 1,536 130.00 quote 0.02 0.01 9.00 0.01 0.03 5,609
quote 5.90 0.00 0.00 9.20 12.85 148.00 131.00 quote 0.02 -0.01 3.00 0.00 0.02 418.00
quote 10.50 0.00 22.00 7.80 11.80 140.00 132.00 quote 0.03 -0.01 501.00 0.00 0.08 636.00
quote 8.90 -0.08 12.00 9.05 9.50 224.00 133.00 quote 0.03 -0.05 33.00 0.00 0.07 310.00
quote 7.42 0.27 2.00 7.65 8.45 252.00 134.00 quote 0.03 -0.03 10.00 0.00 0.08 712.00
quote 6.12 -0.67 22.00 4.80 7.80 2,158 135.00 quote 0.01 -0.04 46.00 0.00 0.09 4,368
quote 6.15 0.51 3.00 6.00 6.55 737.00 136.00 quote 0.08 0.01 56.00 0.00 0.05 531.00
quote 5.17 0.67 18.00 5.15 5.40 469.00 137.00 quote 0.03 -0.07 385.00 0.03 0.04 474.00
quote 2.85 -0.67 29.00 4.25 4.40 398.00 138.00 quote 0.18 -0.01 5.00 0.04 0.12 183.00
quote 2.33 -0.31 40.00 3.30 3.45 824.00 139.00 quote 0.20 -0.05 97.00 0.09 0.14 262.00
quote 2.42 0.32 207.00 2.42 2.51 7,694 140.00 quote 0.21 -0.14 261.00 0.18 0.23 4,497
quote 1.45 -0.26 394.00 1.62 1.68 732.00 141.00 quote 0.56 -0.12 189.00 0.38 0.41 710.00
quote 0.90 -0.08 454.00 0.95 1.00 506.00 142.00 quote 0.72 -0.35 136.00 0.70 0.74 514.00
142.22 Current price as of 9/18/2019 06:30:00 PM
quote 0.46 -0.17 338.00 0.47 0.51 674.00 143.00 quote 1.97 0.20 113.00 1.21 1.26 428.00
quote 0.20 -0.06 399.00 0.18 0.21 1,859 144.00 quote 3.30 0.89 30.00 1.89 1.99 983.00
quote 0.08 -0.06 193.00 0.05 0.11 8,224 145.00 quote 3.08 -0.56 17.00 2.75 2.87 2,637
quote 0.04 -0.01 82.00 0.03 0.07 459.00 146.00 quote 3.56 0.00 3.00 3.65 3.90 53.00
quote 0.02 0.01 45.00 0.02 0.04 534.00 147.00 quote 5.50 1.05 1.00 4.20 5.60 85.00
quote 0.01 0.00 70.00 0.00 0.08 521.00 148.00 quote 5.25 0.00 0.00 3.85 8.20 27.00
quote 0.04 0.00 10.00 0.00 0.03 122.00 149.00 quote 5.50 0.00 0.00 4.60 9.20 5.00
quote 0.01 0.00 248.00 0.01 0.05 7,601 150.00 quote 8.70 3.20 1,000 6.30 9.90 1,038
quote 0.01 0.00 3.00 0.00 0.02 322.00 152.50 quote 0.00 0.00 0.00 8.15 12.70
quote 0.03 0.01 2.00 0.00 0.11 5,099 155.00 quote 13.00 -0.15 5,500 11.25 13.50 2,842
quote 0.01 0.00 10.00 0.00 0.09 75.00 157.50 quote 0.00 0.00 0.00 13.35 17.70
quote 0.01 0.00 10.00 0.00 0.02 2,503 160.00 quote 25.20 0.00 0.00 15.70 20.20 1.00
quote 0.02 0.01 5.00 0.00 0.02 2,227 165.00 quote 41.20 0.00 0.00 20.60 25.20 12.00
quote 0.01 -0.01 2.00 0.00 0.03 595.00 170.00 quote 32.60 0.00 0.00 25.85 30.20 11.00
quote 0.01 0.00 0.00 0.00 0.01 340.00 175.00 quote 25.64 0.00 0.00 30.90 35.20 2.00
quote 0.08 0.00 0.00 0.00 0.12 2.00 180.00 quote 0.00 0.00 0.00 35.70 40.20
quote 0.02 0.00 0.00 0.00 0.05 7.00 185.00 quote 0.00 0.00 0.00 40.90 45.20
quote 0.00 0.00 0.00 0.00 0.06 190.00 quote 0.00 0.00 0.00 45.85 50.20
quote 0.00 0.00 0.00 0.00 0.07 195.00 quote 0.00 0.00 0.00 50.85 55.20
quote 0.00 0.00 0.00 0.00 0.03 200.00 quote 0.00 0.00 0.00 55.55 60.20
quote 0.00 0.00 0.00 0.00 0.13 205.00 quote 0.00 0.00 0.00 60.85 65.20
quote 0.00 0.00 0.00 0.00 0.13 210.00 quote 0.00 0.00 0.00 66.00 70.20
quote 0.00 0.00 0.00 0.00 0.07 215.00 quote 0.00 0.00 0.00 70.90 75.20
quote 0.00 0.00 0.00 0.00 0.06 220.00 quote 0.00 0.00 0.00 75.80 80.20
CALLS PUTS
Expires September 27, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 39.90 44.40 100.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 34.90 39.25 105.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 29.90 34.30 110.00 quote 0.20 0.00 0.00 0.00 0.05 24.00
quote 0.00 0.00 0.00 24.90 29.25 115.00 quote 0.07 0.00 0.00 0.00 0.05 25.00
quote 0.00 0.00 0.00 21.90 26.30 118.00 quote 0.08 0.00 0.00 0.01 0.06 6.00
quote 17.15 0.00 0.00 20.90 25.15 1.00 119.00 quote 0.82 0.00 0.00 0.00 0.06 1.00
quote 0.00 0.00 0.00 19.90 24.35 120.00 quote 0.06 0.00 0.00 0.00 0.05 35.00
quote 0.00 0.00 0.00 18.90 23.30 121.00 quote 0.05 0.00 0.00 0.00 0.06 32.00
quote 0.00 0.00 0.00 17.90 22.20 122.00 quote 0.09 0.00 0.00 0.00 0.06 21.00
quote 0.00 0.00 0.00 16.90 21.35 123.00 quote 0.04 0.00 3.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 15.90 20.25 124.00 quote 0.03 -0.11 2.00 0.00 0.04 30.00
quote 0.00 0.00 0.00 14.90 19.25 125.00 quote 0.04 -0.02 1.00 0.00 0.09 88.00
quote 0.00 0.00 0.00 13.90 18.30 126.00 quote 0.08 0.00 1.00 0.00 0.09 42.00
quote 0.00 0.00 0.00 13.00 17.25 127.00 quote 0.76 0.00 0.00 0.01 0.12 8.00
quote 9.63 0.00 0.00 12.00 16.45 6.00 128.00 quote 0.25 0.00 0.00 0.01 0.11 73.00
quote 9.45 0.00 0.00 11.00 15.40 12.00 129.00 quote 0.09 0.00 0.00 0.02 0.07 31.00
quote 11.59 -2.02 2.00 10.00 14.35 21.00 130.00 quote 0.11 -0.02 12.00 0.04 0.07 88.00
quote 5.39 0.00 0.00 9.10 13.30 16.00 131.00 quote 0.24 0.00 0.00 0.05 0.09 55.00
quote 10.00 0.00 0.00 8.00 12.20 70.00 132.00 quote 0.15 -0.01 155.00 0.06 0.14 78.00
quote 9.05 0.00 0.00 7.00 11.60 48.00 133.00 quote 0.22 -0.09 10.00 0.09 0.13 93.00
quote 9.80 0.00 0.00 7.40 10.70 24.00 134.00 quote 0.21 -0.08 2.00 0.13 0.17 101.00
quote 6.30 -0.35 10.00 6.30 9.70 69.00 135.00 quote 0.35 -0.05 12.00 0.17 0.22 148.00
quote 5.68 -1.22 3.00 5.70 7.40 99.00 136.00 quote 0.35 -0.25 12.00 0.22 0.29 45.00
quote 4.70 -0.10 4.00 5.20 5.80 70.00 137.00 quote 0.48 0.06 4.00 0.32 0.35 136.00
quote 4.05 -0.02 40.00 4.60 5.00 182.00 138.00 quote 0.63 -0.03 23.00 0.42 0.46 116.00
quote 2.98 -0.09 78.00 3.85 3.95 122.00 139.00 quote 0.62 -0.51 27.00 0.58 0.62 142.00
quote 2.80 -0.05 18.00 3.05 3.15 747.00 140.00 quote 1.08 0.15 58.00 0.80 0.83 329.00
quote 2.13 0.03 87.00 2.35 2.42 168.00 141.00 quote 1.06 -0.23 113.00 1.07 1.11 159.00
quote 1.73 -0.08 92.00 1.76 1.80 177.00 142.00 quote 2.00 0.22 111.00 1.43 1.49 156.00
142.22 Current price as of 9/18/2019 06:30:00 PM
quote 1.27 0.05 45.00 1.23 1.27 240.00 143.00 quote 2.53 0.37 7.00 1.91 1.97 111.00
quote 0.80 -0.17 334.00 0.81 0.85 446.00 144.00 quote 2.98 0.49 10.00 2.51 2.56 207.00
quote 0.54 -0.09 222.00 0.51 0.54 244.00 145.00 quote 3.70 0.26 28.00 3.20 3.30 136.00
quote 0.29 -0.06 6.00 0.29 0.33 146.00 146.00 quote 3.85 0.00 9.00 3.35 4.30 20.00
quote 0.12 -0.06 52.00 0.16 0.20 504.00 147.00 quote 4.20 0.00 10.00 4.55 6.95 61.00
quote 0.10 -0.04 47.00 0.09 0.13 128.00 148.00 quote 4.40 0.00 0.00 3.70 8.25 13.00
quote 0.06 0.00 2.00 0.00 0.08 33.00 149.00 quote 6.40 0.00 0.00 5.00 9.20 10.00
quote 0.04 -0.01 7.00 0.02 0.09 263.00 150.00 quote 13.70 0.00 0.00 5.85 10.20
quote 0.04 0.00 5.00 0.00 0.04 36.00 152.50 quote 0.00 0.00 0.00 8.35 12.70
quote 0.06 0.00 0.00 0.00 0.05 22.00 155.00 quote 0.00 0.00 0.00 10.75 15.20
quote 0.10 0.00 0.00 0.00 0.05 1.00 157.50 quote 0.00 0.00 0.00 13.90 17.70
quote 0.00 0.00 0.00 0.00 0.05 160.00 quote 0.00 0.00 0.00 15.50 20.20
quote 0.00 0.00 0.00 0.00 0.05 162.50 quote 0.00 0.00 0.00 18.40 22.70
quote 0.00 0.00 0.00 0.00 0.05 165.00 quote 0.00 0.00 0.00 20.80 25.20
quote 0.00 0.00 0.00 0.00 0.07 167.50 quote 0.00 0.00 0.00 23.30 27.70

October, 2019 Options

Hide
CALLS PUTS
Expires October 4, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 39.90 44.40 100.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 34.90 39.15 105.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 30.00 34.45 110.00 quote 0.13 0.00 0.00 0.01 0.07 3.00
quote 0.00 0.00 0.00 25.00 29.35 115.00 quote 0.09 0.00 0.00 0.00 0.08 5.00
quote 0.00 0.00 0.00 20.00 24.65 120.00 quote 0.08 0.00 0.00 0.00 0.11 51.00
quote 0.00 0.00 0.00 19.00 23.30 121.00 quote 0.00 0.00 0.00 0.00 0.12
quote 10.20 0.00 0.00 18.00 22.35 1.00 122.00 quote 0.42 0.00 0.00 0.00 0.13 12.00
quote 0.00 0.00 0.00 17.00 21.40 123.00 quote 0.09 -0.11 1.00 0.01 0.14 47.00
quote 0.00 0.00 0.00 16.00 20.30 124.00 quote 0.15 0.00 0.00 0.02 0.15 4.00
quote 0.00 0.00 0.00 15.05 19.35 125.00 quote 0.12 0.00 0.00 0.04 0.16 17.00
quote 0.00 0.00 0.00 14.10 18.50 126.00 quote 0.33 0.00 0.00 0.05 0.17 20.00
quote 16.56 0.00 0.00 13.05 17.40 2.00 127.00 quote 0.15 0.00 1.00 0.07 0.18 4.00
quote 0.00 0.00 0.00 12.10 16.35 128.00 quote 0.20 0.01 1.00 0.09 0.21 65.00
quote 8.30 0.00 0.00 11.20 15.60 2.00 129.00 quote 0.17 -0.30 4.00 0.11 0.20 48.00
quote 5.00 0.00 0.00 10.15 14.75 53.00 130.00 quote 0.28 0.00 0.00 0.13 0.20 162.00
quote 10.10 0.00 0.00 9.30 13.75 14.00 131.00 quote 0.22 0.00 0.00 0.17 0.21 41.00
quote 10.50 0.00 0.00 8.15 12.50 68.00 132.00 quote 0.27 0.00 0.00 0.20 0.25 33.00
quote 9.22 0.00 0.00 7.30 11.80 5.00 133.00 quote 0.32 0.00 0.00 0.25 0.31 26.00
quote 9.30 0.00 1.00 6.60 10.20 7.00 134.00 quote 0.54 0.09 5.00 0.31 0.41 71.00
quote 7.09 -1.35 4.00 7.25 8.50 126.00 135.00 quote 0.51 -0.23 2.00 0.38 0.46 61.00
quote 6.74 0.84 11.00 6.35 8.20 105.00 136.00 quote 0.75 0.17 1.00 0.47 0.55 63.00
quote 5.88 0.48 9.00 5.05 6.50 85.00 137.00 quote 0.82 -0.27 6.00 0.60 0.67 104.00
quote 4.80 0.34 8.00 5.10 5.20 101.00 138.00 quote 1.27 0.39 11.00 0.79 0.83 136.00
quote 4.00 0.06 9.00 4.30 4.40 57.00 139.00 quote 1.09 -0.08 24.00 0.99 1.03 128.00
quote 3.31 0.17 6.00 3.60 3.70 119.00 140.00 quote 1.53 -0.18 21.00 1.25 1.29 137.00
quote 2.33 -0.23 4.00 2.89 2.99 133.00 141.00 quote 1.90 -0.18 19.00 1.57 1.60 82.00
quote 1.79 -0.27 83.00 2.32 2.36 91.00 142.00 quote 2.42 -0.11 21.00 1.95 1.99 57.00
142.22 Current price as of 9/18/2019 06:30:00 PM
quote 1.35 -0.26 16.00 1.78 1.83 120.00 143.00 quote 3.25 0.71 31.00 2.40 2.47 109.00
quote 1.07 -0.09 12.00 1.32 1.38 82.00 144.00 quote 4.00 0.95 6.00 2.95 3.05 136.00
quote 0.79 -0.03 37.00 0.95 0.99 371.00 145.00 quote 4.10 -0.35 21.00 3.55 3.65 136.00
quote 0.61 -0.14 19.00 0.66 0.71 95.00 146.00 quote 4.80 -0.55 17.00 4.30 4.40 19.00
quote 0.33 -0.04 1.00 0.40 0.51 47.00 147.00 quote 5.35 0.00 0.00 4.60 5.50 37.00
quote 0.28 0.03 3.00 0.26 0.36 44.00 148.00 quote 4.70 0.00 0.00 4.25 7.05 10.00
quote 0.16 -0.21 20.00 0.15 0.21 2.00 149.00 quote 5.45 0.00 0.00 5.00 9.35 1.00
quote 0.10 -0.01 14.00 0.08 0.14 165.00 150.00 quote 8.07 0.00 0.00 6.30 10.25 32.00
quote 0.12 0.00 1.00 0.00 0.11 4.00 152.50 quote 0.00 0.00 0.00 8.30 12.70
quote 0.04 -0.01 1.00 0.00 0.10 99.00 155.00 quote 0.00 0.00 0.00 11.20 15.20
quote 0.00 0.00 0.00 0.00 0.09 157.50 quote 0.00 0.00 0.00 13.80 17.75
quote 0.00 0.00 0.00 0.00 0.09 160.00 quote 0.00 0.00 0.00 15.70 20.20
quote 0.00 0.00 0.00 0.00 0.08 162.50 quote 0.00 0.00 0.00 18.25 22.70
quote 0.00 0.00 0.00 0.00 0.08 165.00 quote 0.00 0.00 0.00 20.90 25.20
quote 0.00 0.00 0.00 0.00 0.07 167.50 quote 0.00 0.00 0.00 23.20 27.75
CALLS PUTS
Expires October 11, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 35.00 39.45 105.00 quote 0.12 0.00 0.00 0.00 0.07 1.00
quote 0.00 0.00 0.00 30.00 34.35 110.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 25.10 29.50 115.00 quote 0.25 0.00 0.00 0.00 0.12 1.00
quote 0.00 0.00 0.00 20.10 24.40 120.00 quote 0.12 0.00 0.00 0.04 0.17 6.00
quote 0.00 0.00 0.00 19.10 23.55 121.00 quote 0.24 0.00 0.00 0.05 0.18 21.00
quote 0.00 0.00 0.00 18.10 22.60 122.00 quote 0.00 0.00 0.00 0.06 0.19
quote 0.00 0.00 0.00 17.10 21.60 123.00 quote 0.19 -0.58 1.00 0.07 0.20 1.00
quote 0.00 0.00 0.00 16.10 20.60 124.00 quote 0.33 0.00 0.00 0.08 0.21 4.00
quote 0.00 0.00 0.00 15.15 19.60 125.00 quote 0.43 0.00 0.00 0.09 0.23 47.00
quote 0.00 0.00 0.00 14.15 18.70 126.00 quote 0.24 -0.21 1.00 0.11 0.26 25.00
quote 0.00 0.00 0.00 13.20 17.70 127.00 quote 0.38 0.00 0.00 0.14 0.25 1.00
quote 0.00 0.00 0.00 13.50 17.00 128.00 quote 0.23 -0.06 3.00 0.19 0.25 64.00
quote 0.00 0.00 0.00 12.30 15.60 129.00 quote 0.26 0.00 0.00 0.20 0.30 4.00
quote 13.10 0.00 0.00 10.30 14.80 1.00 130.00 quote 0.37 0.02 15.00 0.26 0.30 42.00
quote 12.10 0.00 1.00 10.80 14.10 1.00 131.00 quote 0.39 0.00 1.00 0.30 0.34 22.00
quote 5.85 0.00 0.00 10.25 13.20 1.00 132.00 quote 0.58 -0.03 6.00 0.35 0.40 43.00
quote 9.33 0.26 4.00 9.60 10.35 45.00 133.00 quote 0.71 0.11 2.00 0.41 0.54 23.00
quote 10.69 0.00 0.00 8.50 9.95 8.00 134.00 quote 0.66 -0.13 14.00 0.50 0.56 73.00
quote 7.11 -0.19 18.00 7.25 8.55 27.00 135.00 quote 0.63 -0.27 19.00 0.61 0.66 178.00
quote 6.00 -0.85 5.00 7.05 7.35 57.00 136.00 quote 0.99 -0.06 3.00 0.73 0.80 84.00
quote 5.51 -1.94 1.00 6.30 6.40 56.00 137.00 quote 1.00 -0.26 2.00 0.91 0.96 56.00
quote 5.05 -1.20 13.00 5.50 5.60 33.00 138.00 quote 1.25 -0.17 13.00 1.10 1.14 55.00
quote 4.20 -1.10 2.00 4.75 4.85 33.00 139.00 quote 1.70 0.08 11.00 1.34 1.39 55.00
quote 3.63 -0.22 9.00 4.00 4.15 129.00 140.00 quote 1.96 -0.24 37.00 1.62 1.67 64.00
quote 2.81 -0.34 21.00 3.35 3.45 48.00 141.00 quote 2.61 0.21 30.00 1.95 2.00 24.00
quote 2.74 0.00 46.00 2.74 2.84 55.00 142.00 quote 2.66 0.13 13.00 2.34 2.41 31.00
142.22 Current price as of 9/18/2019 06:30:00 PM
quote 1.81 -0.17 48.00 2.23 2.30 47.00 143.00 quote 2.91 0.00 37.00 2.80 2.88 48.00
quote 1.70 0.03 8.00 1.77 1.82 69.00 144.00 quote 4.27 0.88 9.00 3.35 3.45 66.00
quote 1.28 -0.07 20.00 1.36 1.41 121.00 145.00 quote 5.00 -0.05 16.00 3.95 4.05 43.00
quote 1.01 -0.01 28.00 1.03 1.07 236.00 146.00 quote 4.75 -0.70 59.00 4.60 4.70 6.00
quote 0.76 0.03 30.00 0.76 0.79 90.00 147.00 quote 5.90 1.05 7.00 5.35 5.45 10.00
quote 0.50 -0.06 3.00 0.51 0.59 139.00 148.00 quote 5.55 0.00 20.00 4.75 7.10 20.00
quote 0.39 -0.24 2.00 0.35 0.46 3.00 149.00 quote 0.00 0.00 0.00 6.60 8.85
quote 0.20 -0.05 31.00 0.23 0.33 343.00 150.00 quote 0.00 0.00 0.00 6.55 10.35
quote 0.12 -0.05 27.00 0.04 0.16 45.00 152.50 quote 0.00 0.00 0.00 8.90 12.75
quote 0.09 0.04 12.00 0.00 0.12 124.00 155.00 quote 11.23 0.00 0.00 11.20 15.20
quote 0.00 0.00 0.00 0.00 0.11 157.50 quote 0.00 0.00 0.00 13.70 17.75
quote 0.00 0.00 0.00 0.00 0.10 160.00 quote 0.00 0.00 0.00 15.60 20.20
quote 0.00 0.00 0.00 0.00 0.09 162.50 quote 0.00 0.00 0.00 18.80 22.75
quote 0.00 0.00 0.00 0.00 0.09 165.00 quote 0.00 0.00 0.00 20.60 25.20
quote 0.00 0.00 0.00 0.00 0.08 167.50 quote 0.00 0.00 0.00 23.05 27.75
CALLS PUTS
Expires October 18, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 70.00 74.40 70.00 quote 0.03 0.00 0.00 0.00 0.01 269.00
quote 0.00 0.00 0.00 65.00 69.50 75.00 quote 0.01 0.00 0.00 0.00 0.01 629.00
quote 0.00 0.00 0.00 60.00 64.25 80.00 quote 0.02 0.00 0.00 0.00 0.01 484.00
quote 0.00 0.00 0.00 55.00 59.55 85.00 quote 0.07 0.00 0.00 0.00 0.04 150.00
quote 0.00 0.00 0.00 50.00 54.60 90.00 quote 0.01 -0.07 1.00 0.00 0.04 119.00
quote 44.22 0.00 0.00 45.10 49.35 95.00 quote 0.22 0.00 0.00 0.00 0.05 126.00
quote 41.20 2.25 1.00 40.10 44.50 2.00 100.00 quote 0.05 0.00 2.00 0.04 0.06 254.00
quote 34.43 0.00 0.00 35.10 39.50 105.00 quote 0.06 0.00 1.00 0.00 0.08 731.00
quote 34.12 0.00 0.00 30.10 34.45 1.00 110.00 quote 0.10 -0.02 7.00 0.04 0.13 448.00
quote 27.60 -1.30 5.00 25.15 27.70 260.00 115.00 quote 0.19 -0.02 2.00 0.16 0.19 743.00
quote 21.90 -1.40 5.00 20.30 24.80 216.00 120.00 quote 0.31 -0.05 649.00 0.25 0.33 1,765
quote 19.50 0.00 0.00 15.55 20.10 128.00 125.00 quote 0.51 -0.07 1,137 0.45 0.54 3,174
quote 13.31 0.55 22.00 13.25 13.80 1,150 130.00 quote 0.97 -0.05 45.00 0.88 0.98 2,390
quote 9.20 0.18 9.00 8.85 9.70 3,465 135.00 quote 1.76 -0.17 432.00 1.69 1.79 4,892
quote 5.60 -0.13 104.00 5.55 5.80 3,689 140.00 quote 3.26 -0.17 251.00 3.05 3.30 2,239
142.22 Current price as of 9/18/2019 06:30:00 PM
quote 2.90 0.01 140.00 2.86 3.00 17,612 145.00 quote 5.55 -0.22 54.00 5.25 5.60 4,592
quote 1.20 -0.04 66.00 1.18 1.31 12,724 150.00 quote 9.46 0.32 3.00 8.60 8.90 924.00
quote 0.41 -0.03 52.00 0.37 0.49 4,084 155.00 quote 13.85 2.20 30.00 10.80 15.40 62.00
quote 0.15 0.02 417.00 0.14 0.16 1,891 160.00 quote 17.02 0.00 1.00 15.75 20.20 9.00
quote 0.04 0.01 9.00 0.04 0.10 1,392 165.00 quote 23.83 0.00 0.00 20.55 25.20 5.00
quote 0.03 0.01 1.00 0.02 0.06 410.00 170.00 quote 34.08 0.00 0.00 26.00 30.20
quote 0.02 0.00 0.00 0.00 0.03 1,291 175.00 quote 33.00 0.77 4,501 31.55 33.50 1,010
quote 0.02 0.00 0.00 0.00 0.03 106.00 180.00 quote 33.95 0.00 0.00 35.70 40.20 1.00
quote 0.07 0.00 0.00 0.00 0.05 132.00 185.00 quote 0.00 0.00 0.00 40.70 45.20
quote 0.00 0.00 0.00 0.00 0.06 190.00 quote 0.00 0.00 0.00 45.55 50.20
quote 0.03 0.00 0.00 0.00 0.06 6.00 195.00 quote 0.00 0.00 0.00 50.70 55.20
quote 0.00 0.00 0.00 0.00 0.06 200.00 quote 59.23 0.00 0.00 55.60 60.20 1.00
quote 0.01 0.00 0.00 0.00 0.03 217.00 205.00 quote 0.00 0.00 0.00 60.60 65.20
CALLS PUTS
Expires October 25, 2019
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 34.70 110.00 quote 0.21 0.00 0.00 0.00 0.18 1.00
quote 0.00 0.00 0.00 25.30 29.75 115.00 quote 0.23 0.00 1.00 0.00 0.84 1.00
quote 0.00 0.00 0.00 20.50 24.80 120.00 quote 0.00 0.00 0.00 0.26 0.83
quote 0.00 0.00 0.00 17.50 22.10 123.00 quote 0.65 0.17 1.00 0.20 1.15 38.00
quote 0.00 0.00 0.00 16.70 21.10 124.00 quote 0.82 0.00 512.00 0.48 0.59 500.00
quote 0.00 0.00 0.00 15.70 20.10 125.00 quote 0.75 0.09 2.00 0.50 1.25 16.00
quote 0.00 0.00 0.00 14.70 19.00 126.00 quote 0.00 0.00 0.00 0.42 1.31
quote 0.00 0.00 0.00 13.95 17.65 127.00 quote 1.02 0.00 0.00 0.47 1.32 19.00
quote 0.00 0.00 0.00 13.60 17.70 128.00 quote 1.10 0.13 1.00 0.59 1.23 6.00
quote 0.00 0.00 0.00 12.45 15.90 129.00 quote 1.14 -0.13 7.00 0.75 1.10 8.00
quote 0.00 0.00 0.00 11.20 15.55 130.00 quote 1.25 -0.08 1.00 1.01 1.16 23.00
quote 0.00 0.00 0.00 10.85 14.50 131.00 quote 1.21 0.00 1.00 1.08 1.74 12.00
quote 13.67 0.00 0.00 9.90 13.55 1.00 132.00 quote 1.27 0.00 0.00 1.23 1.91 14.00
quote 12.47 0.00 0.00 9.70 12.10 15.00 133.00 quote 1.96 0.54 1.00 1.40 2.34 7.00
quote 9.97 0.00 0.00 10.00 10.60 1.00 134.00 quote 1.67 0.00 0.00 1.60 1.81 7.00
quote 9.41 -1.38 1.00 9.20 10.00 7.00 135.00 quote 2.25 0.20 3.00 1.86 2.01 23.00
quote 9.68 0.00 0.00 8.40 9.15 5.00 136.00 quote 2.72 0.63 1.00 2.05 2.70 11.00
quote 10.06 0.00 0.00 7.75 9.05 11.00 137.00 quote 2.50 0.00 0.00 2.32 2.77 11.00
quote 7.06 0.16 10.00 7.05 7.50 9.00 138.00 quote 2.73 0.00 3.00 2.62 2.84 15.00
quote 6.25 -1.59 5.00 6.40 6.80 12.00 139.00 quote 3.45 0.63 3.00 2.98 3.15 8.00
quote 5.75 -1.62 1.00 5.75 6.15 16.00 140.00 quote 3.05 0.00 0.00 3.30 3.55 41.00
quote 4.79 -1.62 1.00 5.15 5.55 24.00 141.00 quote 3.83 0.00 2.00 3.70 3.95 18.00
quote 4.80 0.10 13.00 4.65 4.90 391.00 142.00 quote 4.30 0.45 5.00 4.15 4.35 33.00
142.22 Current price as of 9/18/2019 06:30:00 PM
quote 4.00 -0.30 11.00 4.05 4.30 38.00 143.00 quote 4.21 0.00 0.00 4.55 4.85 21.00
quote 3.65 -0.47 10.00 3.60 3.80 19.00 144.00 quote 5.03 0.00 0.00 4.90 5.45 7.00
quote 3.03 -0.01 2.00 2.71 3.35 47.00 145.00 quote 6.46 0.46 52.00 5.50 5.95 62.00
quote 3.59 0.00 0.00 2.37 2.92 8.00 146.00 quote 6.17 0.00 2.00 6.05 6.60 3.00
quote 2.27 -0.23 3.00 2.20 2.56 17.00 147.00 quote 7.55 0.50 19.00 6.65 7.45 27.00
quote 1.91 -0.42 1.00 2.00 2.13 99.00 148.00 quote 0.00 0.00 0.00 7.25 7.85
quote 0.00 0.00 0.00 1.61 1.86 149.00 quote 7.45 0.00 0.00 7.50 8.65 1.00
quote 1.50 0.10 2.00 1.33 1.63 160.00 150.00 quote 8.20 0.00 0.00 8.50 9.60 1.00
quote 0.80 -0.68 1.00 0.82 1.00 15.00 152.50 quote 0.00 0.00 0.00 8.60 13.10
quote 0.65 -0.20 2.00 0.47 0.78 1.00 155.00 quote 0.00 0.00 0.00 11.40 15.60
quote 0.29 0.00 1.00 0.09 0.55 1.00 157.50 quote 0.00 0.00 0.00 13.55 17.80
quote 0.29 0.00 2.00 0.00 0.52 5.00 160.00 quote 0.00 0.00 0.00 16.50 20.20
quote 0.24 0.00 0.00 0.00 0.38 1.00 162.50 quote 0.00 0.00 0.00 18.25 22.70
quote 0.00 0.00 0.00 0.00 0.30 165.00 quote 0.00 0.00 0.00 20.80 25.20
quote 0.00 0.00 0.00 0.00 0.25 167.50 quote 0.00 0.00 0.00 23.00 27.25

November, 2019 Options

Hide
CALLS PUTS
Expires November 1, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 0.00 0.00 110.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 115.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 120.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 125.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 11.80 15.70 130.00 quote 1.35 -0.22 14.00 1.18 1.32 24.00
quote 0.00 0.00 0.00 11.80 14.90 131.00 quote 1.32 0.00 0.00 1.26 2.14 20.00
quote 12.48 0.00 1.00 11.95 12.45 1.00 132.00 quote 1.59 0.11 110.00 1.46 1.70 3.00
quote 0.00 0.00 0.00 10.60 11.70 133.00 quote 1.91 0.00 3.00 1.64 1.83 2.00
quote 0.00 0.00 0.00 10.25 10.85 134.00 quote 1.94 0.00 2.00 1.82 2.66 10.00
quote 11.29 0.00 0.00 9.45 10.05 1.00 135.00 quote 2.39 0.14 3.00 2.10 2.26 16.00
quote 10.22 0.00 0.00 8.85 9.30 3.00 136.00 quote 2.60 0.00 4.00 2.31 2.53 4.00
quote 0.00 0.00 0.00 8.10 8.50 137.00 quote 2.74 0.00 1.00 2.57 2.92 1.00
quote 0.00 0.00 0.00 7.35 8.65 138.00 quote 3.01 -0.47 4.00 2.92 3.05 4.00
quote 0.00 0.00 0.00 6.65 7.15 139.00 quote 3.82 0.62 1.00 3.20 3.40 4.00
quote 5.80 -0.29 2.00 6.05 6.40 11.00 140.00 quote 3.40 0.00 0.00 3.55 3.80 6.00
quote 5.20 0.00 2.00 5.40 5.80 2.00 141.00 quote 0.00 0.00 0.00 3.95 4.15
quote 4.78 0.03 1.00 5.00 5.20 1.00 142.00 quote 4.40 0.00 1.00 4.40 4.55 10.00
142.22 Current price as of 9/18/2019 06:30:00 PM
quote 4.54 0.29 1.00 4.45 4.75 18.00 143.00 quote 4.45 0.00 0.00 4.80 5.05 10.00
quote 4.46 0.00 4.00 3.90 4.15 4.00 144.00 quote 4.95 0.00 0.00 5.35 5.60 9.00
quote 3.45 0.02 1.00 3.45 3.65 10.00 145.00 quote 0.00 0.00 0.00 5.75 6.20
quote 3.04 -0.41 1.00 2.46 3.25 2.00 146.00 quote 0.00 0.00 0.00 6.25 7.10
quote 2.54 -0.11 6.00 2.67 2.76 21.00 147.00 quote 7.75 0.00 18.00 6.85 7.45 18.00
quote 2.53 0.00 1.00 2.29 2.46 1.00 148.00 quote 0.00 0.00 0.00 7.45 8.20
quote 1.88 -0.35 13.00 1.96 2.08 10.00 149.00 quote 0.00 0.00 0.00 7.90 8.80
quote 1.61 0.05 3.00 1.67 1.81 4.00 150.00 quote 0.00 0.00 0.00 8.60 9.60
quote 1.10 0.15 15.00 1.04 1.22 29.00 152.50 quote 11.80 0.00 9.00 9.90 13.25 9.00
quote 0.65 0.01 19.00 0.34 0.96 34.00 155.00 quote 0.00 0.00 0.00 12.50 15.25
quote 0.00 0.00 0.00 0.37 0.59 157.50 quote 0.00 0.00 0.00 14.10 17.85
quote 0.30 0.00 0.00 0.19 0.53 10.00 160.00 quote 0.00 0.00 0.00 15.75 20.20
quote 0.00 0.00 0.00 0.00 0.49 162.50 quote 0.00 0.00 0.00 18.00 22.70
quote 0.00 0.00 0.00 0.00 0.39 165.00 quote 22.03 0.00 1.00 20.70 25.20 1.00
quote 0.00 0.00 0.00 0.00 0.32 167.50 quote 0.00 0.00 0.00 23.10 27.70
CALLS PUTS
Expires November 15, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 66.49 0.00 0.00 70.00 74.30 96.00 70.00 quote 0.08 0.00 0.00 0.00 0.05 354.00
quote 0.00 0.00 0.00 65.10 69.35 75.00 quote 0.04 0.00 0.00 0.00 0.03 286.00
quote 0.00 0.00 0.00 60.10 64.60 80.00 quote 0.11 0.00 0.00 0.00 0.06 7.00
quote 0.00 0.00 0.00 55.10 59.30 85.00 quote 0.04 0.01 136.00 0.00 0.04 121.00
quote 0.00 0.00 0.00 50.10 54.45 90.00 quote 0.09 0.00 0.00 0.06 0.08 176.00
quote 0.00 0.00 0.00 45.15 49.75 95.00 quote 0.10 -0.02 4.00 0.05 0.12 99.00
quote 50.41 0.00 0.00 40.15 44.65 3.00 100.00 quote 0.15 -0.01 52.00 0.07 0.15 351.00
quote 0.00 0.00 0.00 35.30 39.60 105.00 quote 0.22 0.00 0.00 0.15 0.22 751.00
quote 29.92 0.00 0.00 30.35 34.70 110.00 quote 0.30 0.00 0.00 0.26 0.33 257.00
quote 28.40 0.00 1.00 25.50 29.80 5.00 115.00 quote 0.54 0.06 102.00 0.42 0.48 838.00
quote 25.50 0.00 0.00 20.65 25.05 58.00 120.00 quote 0.85 0.02 5.00 0.68 0.75 1,207
quote 18.30 -2.70 5.00 17.50 19.05 394.00 125.00 quote 1.15 -0.11 75.00 1.09 1.16 1,346
quote 14.00 -0.65 11.00 13.55 14.15 1,019 130.00 quote 1.85 -0.10 22.00 1.74 1.86 1,456
quote 8.90 -0.53 2.00 9.80 10.10 3,834 135.00 quote 2.98 -0.44 33.00 2.91 3.05 729.00
quote 6.45 0.25 46.00 6.40 6.70 2,640 140.00 quote 4.73 -0.42 238.00 4.65 4.80 1,078
142.22 Current price as of 9/18/2019 06:30:00 PM
quote 3.80 0.20 265.00 3.75 3.90 3,090 145.00 quote 8.15 0.40 14.00 7.15 7.40 1,071
quote 1.94 -0.02 29.00 1.90 1.97 2,498 150.00 quote 11.26 -0.44 3.00 10.45 10.70 299.00
quote 0.85 -0.05 67.00 0.83 0.90 1,599 155.00 quote 15.15 1.47 5.00 13.70 15.05 54.00
quote 0.34 -0.12 10.00 0.34 0.39 1,739 160.00 quote 17.25 0.00 0.00 18.75 21.60 36.00
quote 0.21 0.00 12.00 0.10 0.20 741.00 165.00 quote 18.39 0.00 0.00 21.90 26.45 1.00
quote 0.09 0.01 1.00 0.05 0.13 372.00 170.00 quote 0.00 0.00 0.00 27.00 31.35
quote 0.05 0.00 0.00 0.01 0.09 647.00 175.00 quote 0.00 0.00 0.00 31.65 36.20
quote 0.09 0.00 0.00 0.00 0.05 67.00 180.00 quote 0.00 0.00 0.00 36.70 41.20
quote 0.03 0.00 0.00 0.00 0.04 39.00 185.00 quote 0.00 0.00 0.00 41.90 46.20
quote 0.05 0.00 0.00 0.00 0.08 1.00 190.00 quote 0.00 0.00 0.00 47.00 51.20

January, 2020 Options

Hide
CALLS PUTS
Expires January 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 78.39 0.00 0.00 80.00 84.60 60.00 quote 0.07 0.00 0.00 0.00 0.07 1,560
quote 74.22 0.00 0.00 75.00 79.35 65.00 quote 0.04 0.00 0.00 0.00 0.08 219.00
quote 69.40 0.00 0.00 70.00 74.70 3.00 70.00 quote 0.10 0.00 0.00 0.05 0.13 561.00
quote 64.10 0.00 0.00 65.00 69.65 6.00 75.00 quote 0.08 0.00 0.00 0.05 0.16 2,390
quote 59.70 0.00 0.00 60.00 64.25 3.00 80.00 quote 0.30 0.00 0.00 0.05 0.15 686.00
quote 54.25 0.00 0.00 55.05 59.40 1.00 85.00 quote 0.15 -0.05 1.00 0.10 0.18 674.00
quote 41.63 0.00 0.00 50.10 54.75 2.00 90.00 quote 0.23 0.00 10.00 0.14 0.26 6,350
quote 41.60 0.00 0.00 45.15 49.80 73.00 95.00 quote 0.31 -0.03 149.00 0.29 0.33 1,289
quote 42.00 0.00 0.00 40.25 44.75 135.00 100.00 quote 0.39 0.00 0.00 0.41 0.45 3,314
quote 39.25 0.00 0.00 35.40 39.85 96.00 105.00 quote 0.59 0.04 1.00 0.55 0.61 2,117
quote 32.80 -0.20 5.00 30.55 33.10 718.00 110.00 quote 0.86 -0.07 1.00 0.75 0.84 7,025
quote 29.62 0.00 0.00 25.80 30.10 472.00 115.00 quote 1.25 0.19 7.00 0.98 1.17 4,044
quote 23.54 -1.56 1.00 22.55 25.60 1,340 120.00 quote 1.65 -0.12 22.00 1.49 1.62 6,415
quote 19.60 0.00 0.00 16.70 21.10 1,410 125.00 quote 2.40 0.12 11.00 2.09 2.32 5,001
quote 14.39 -0.16 5.00 14.40 15.45 1,473 130.00 quote 3.61 0.06 23.00 3.05 3.35 5,663
quote 10.83 0.33 1.00 11.05 11.55 4,590 135.00 quote 4.75 -0.25 12.00 4.40 4.70 4,758
quote 8.02 0.22 35.00 7.85 8.35 3,907 140.00 quote 6.62 -0.40 9.00 6.30 6.55 4,795
142.22 Current price as of 9/18/2019 06:30:00 PM
quote 5.40 0.35 13.00 5.40 5.60 5,407 145.00 quote 9.20 0.40 1.00 8.50 9.10 3,858
quote 3.43 0.23 95.00 3.45 3.60 7,787 150.00 quote 11.35 0.00 0.00 11.75 12.10 2,472
quote 2.07 -0.07 36.00 2.03 2.18 4,739 155.00 quote 15.70 0.37 10.00 15.40 15.85 1,623
quote 1.23 0.05 312.00 1.11 1.29 4,592 160.00 quote 19.38 0.00 4.00 18.30 22.20 819.00
quote 0.60 -0.03 13.00 0.62 0.73 3,296 165.00 quote 23.40 0.00 0.00 22.15 26.70 1,918
quote 0.31 -0.01 17.00 0.26 0.40 2,997 170.00 quote 36.18 0.00 0.00 27.00 31.50 334.00
quote 0.20 -0.01 10.00 0.16 0.24 3,768 175.00 quote 35.70 0.00 0.00 31.90 36.40 1,169
quote 0.13 0.00 0.00 0.10 0.17 8,722 180.00 quote 46.80 0.00 0.00 36.80 41.30 196.00
quote 0.13 0.00 0.00 0.01 0.13 1,069 185.00 quote 37.95 0.00 0.00 41.65 46.30 63.00
quote 0.09 0.00 0.00 0.01 0.17 3,398 190.00 quote 55.45 0.00 0.00 46.85 51.25 116.00
quote 0.11 0.00 0.00 0.00 0.28 1,873 195.00 quote 56.00 0.00 0.00 51.85 56.25 73.00
quote 0.03 0.00 0.00 0.00 0.05 2,417 200.00 quote 68.29 0.00 0.00 56.55 61.10 223.00
quote 0.03 0.00 0.00 0.01 0.14 735.00 210.00 quote 70.00 0.00 0.00 66.50 71.15 5.00
quote 0.03 0.00 0.00 0.00 0.05 2,383 220.00 quote 83.99 0.00 0.00 76.75 81.15 135.00
quote 0.02 0.00 0.00 0.00 0.13 1,555 230.00 quote 81.50 0.00 0.00 86.70 91.00 636.00
quote 0.01 0.00 0.00 0.00 0.08 1,834 240.00 quote 122.18 0.00 0.00 96.40 101.00

April, 2020 Options

Hide
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 70.00 74.25 70.00 quote 0.00 0.00 0.00 0.11 0.22
quote 0.00 0.00 0.00 65.00 69.35 75.00 quote 0.48 0.00 0.00 0.19 0.28 20.00
quote 0.00 0.00 0.00 60.05 64.80 80.00 quote 0.00 0.00 0.00 0.28 0.38
quote 0.00 0.00 0.00 55.10 59.70 85.00 quote 0.85 0.00 0.00 0.40 0.48 1.00
quote 0.00 0.00 0.00 50.15 54.35 90.00 quote 0.60 0.00 0.00 0.56 0.63 3.00
quote 0.00 0.00 0.00 45.30 49.85 95.00 quote 1.23 0.00 0.00 0.75 0.82 16.00
quote 0.00 0.00 0.00 40.45 44.90 100.00 quote 1.11 -0.11 20.00 1.01 1.08 46.00
quote 0.00 0.00 0.00 35.50 40.20 105.00 quote 1.47 0.10 25.00 1.34 1.43 36.00
quote 0.00 0.00 0.00 31.00 35.50 110.00 quote 1.89 0.01 1.00 1.79 1.90 520.00
quote 23.50 0.00 0.00 26.25 30.00 124.00 115.00 quote 2.44 0.00 0.00 2.40 2.52 46.00
quote 14.95 0.00 0.00 22.30 25.45 2.00 120.00 quote 3.35 -0.15 1.00 3.20 3.35 93.00
quote 19.40 0.00 0.00 19.95 20.80 6.00 125.00 quote 4.65 0.40 2.00 4.20 4.40 40.00
quote 15.60 -0.38 7.00 16.30 17.00 33.00 130.00 quote 5.60 0.00 21.00 5.55 5.80 64.00
quote 14.50 0.00 0.00 13.15 13.40 45.00 135.00 quote 7.30 0.00 103.00 7.25 7.50 228.00
quote 10.53 0.00 5.00 10.15 10.45 88.00 140.00 quote 9.90 0.45 4.00 9.30 9.55 406.00
142.22 Current price as of 9/18/2019 06:30:00 PM
quote 7.53 0.12 3.00 7.65 7.90 144.00 145.00 quote 11.56 0.00 0.00 11.80 12.10 145.00
quote 5.46 0.14 3.00 5.55 5.80 233.00 150.00 quote 13.85 0.00 0.00 14.70 15.00 44.00
quote 4.05 -0.12 1.00 3.95 4.15 95.00 155.00 quote 17.05 0.00 0.00 18.10 18.35 2.00
quote 2.69 -0.17 1.00 2.66 2.87 282.00 160.00 quote 20.65 0.00 0.00 21.85 22.25 11.00
quote 1.72 0.11 8.00 1.77 1.93 171.00 165.00 quote 24.80 0.00 0.00 24.50 27.80 5.00
quote 1.12 -0.03 10.00 1.14 1.27 23.00 170.00 quote 0.00 0.00 0.00 29.00 32.95
quote 0.73 -0.37 30.00 0.71 0.83 188.00 175.00 quote 0.00 0.00 0.00 33.10 37.45
quote 0.25 0.00 0.00 0.45 0.54 64.00 180.00 quote 0.00 0.00 0.00 37.55 42.25
quote 0.00 0.00 0.00 0.26 0.36 185.00 quote 0.00 0.00 0.00 42.70 47.00
quote 0.15 0.00 0.00 0.16 0.26 18.00 190.00 quote 0.00 0.00 0.00 47.55 51.85
quote 0.18 0.00 0.00 0.10 0.19 8.00 195.00 quote 0.00 0.00 0.00 52.45 56.75

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 0.00 0.00 0.00 75.00 79.55 65.00 quote 0.40 0.00 0.00 0.16 0.27 45.00
quote 0.00 0.00 0.00 70.00 74.50 70.00 quote 0.40 0.00 0.00 0.25 0.35 12.00
quote 0.00 0.00 0.00 65.00 69.45 75.00 quote 0.68 0.00 0.00 0.34 0.45 58.00
quote 0.00 0.00 0.00 60.00 64.60 80.00 quote 0.49 0.00 0.00 0.46 0.56 54.00
quote 0.00 0.00 0.00 55.10 59.40 85.00 quote 1.02 0.00 0.00 0.63 0.73 63.00
quote 52.37 0.00 0.00 50.10 54.65 90.00 quote 1.72 0.00 0.00 0.84 0.94 201.00
quote 0.00 0.00 0.00 45.25 49.75 95.00 quote 1.09 0.00 0.00 1.12 1.20 228.00
quote 35.62 0.00 0.00 40.20 44.75 1.00 100.00 quote 1.43 0.00 0.00 1.47 1.56 701.00
quote 39.68 0.00 0.00 35.50 39.80 13.00 105.00 quote 2.04 0.09 7.00 1.92 2.00 510.00
quote 26.43 0.00 0.00 31.40 35.40 73.00 110.00 quote 3.85 0.00 0.00 2.51 2.61 221.00
quote 20.80 0.00 0.00 28.80 30.10 26.00 115.00 quote 3.25 0.00 0.00 3.25 3.40 1,639
quote 19.40 0.00 0.00 23.90 26.10 89.00 120.00 quote 4.20 0.00 0.00 4.20 4.35 1,326
quote 22.90 0.00 0.00 20.65 21.90 119.00 125.00 quote 5.30 0.00 0.00 5.40 5.60 854.00
quote 16.50 -0.95 5.00 16.70 18.00 288.00 130.00 quote 6.76 0.00 0.00 6.90 7.15 1,975
quote 13.01 -1.49 3.00 13.65 14.05 454.00 135.00 quote 8.66 0.00 0.00 8.75 8.95 1,910
quote 12.10 0.00 0.00 10.95 11.20 690.00 140.00 quote 10.50 0.00 0.00 10.95 11.20 390.00
142.22 Current price as of 9/18/2019 06:30:00 PM
quote 8.10 -0.80 4.00 8.45 8.70 685.00 145.00 quote 14.20 1.25 42.00 13.45 13.75 283.00
quote 6.30 0.21 2.00 6.35 6.55 1,719 150.00 quote 15.90 0.00 0.00 16.40 16.70 770.00
quote 5.25 0.00 0.00 4.65 4.90 696.00 155.00 quote 18.55 0.00 0.00 19.70 20.00 469.00
quote 3.28 -0.72 5.00 3.35 3.50 808.00 160.00 quote 22.30 0.00 0.00 23.35 23.70 111.00
quote 2.71 0.00 0.00 2.35 2.48 337.00 165.00 quote 26.10 0.00 0.00 27.00 29.55 28.00
quote 1.99 0.00 0.00 1.60 1.72 200.00 170.00 quote 37.84 0.00 0.00 31.50 32.95 47.00
quote 1.31 0.00 0.00 1.08 1.20 298.00 175.00 quote 35.08 0.00 0.00 35.80 38.55 20.00
quote 0.71 -0.19 4.00 0.70 0.82 27.00 180.00 quote 0.00 0.00 0.00 39.85 43.40
quote 0.62 0.00 0.00 0.46 0.57 20.00 185.00 quote 44.27 0.00 0.00 43.90 48.00 20.00
quote 0.52 0.00 0.00 0.29 0.40 34.00 190.00 quote 0.00 0.00 0.00 48.30 52.90
quote 0.56 0.00 0.00 0.18 0.31 3.00 195.00 quote 0.00 0.00 0.00 52.90 57.50
quote 0.21 0.00 0.00 0.11 0.24 34.00 200.00 quote 0.00 0.00 0.00 58.05 62.50
quote 0.16 0.00 0.00 0.07 0.19 31.00 205.00 quote 0.00 0.00 0.00 62.95 67.40

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 0.00 0.00 0.00 75.00 79.80 65.00 quote 0.55 0.00 0.00 0.28 0.43 14.00
quote 0.00 0.00 0.00 70.00 74.80 70.00 quote 0.80 0.00 0.00 0.39 0.54 13.00
quote 0.00 0.00 0.00 65.00 69.80 75.00 quote 0.55 0.00 0.00 0.59 0.69 28.00
quote 0.00 0.00 0.00 60.00 64.80 80.00 quote 1.38 0.00 0.00 0.73 0.88 12.00
quote 0.00 0.00 0.00 55.00 59.80 85.00 quote 1.20 0.00 0.00 0.96 1.12 4.00
quote 0.00 0.00 0.00 50.20 55.00 90.00 quote 1.27 0.00 45.00 1.27 1.43 229.00
quote 0.00 0.00 0.00 45.10 50.00 95.00 quote 2.52 0.00 0.00 1.64 1.82 17.00
quote 44.00 0.00 0.00 40.50 45.25 3.00 100.00 quote 2.38 0.03 31.00 2.13 2.41 206.00
quote 39.79 0.00 0.00 36.00 40.65 24.00 105.00 quote 4.35 0.00 0.00 2.74 2.92 33.00
quote 31.95 0.00 0.00 32.80 34.70 4.00 110.00 quote 3.60 0.00 0.00 3.50 3.70 63.00
quote 0.00 0.00 0.00 28.90 30.75 115.00 quote 4.45 0.00 0.00 4.45 4.70 116.00
quote 24.25 0.00 0.00 24.60 26.70 7.00 120.00 quote 5.50 0.00 0.00 5.60 5.85 64.00
quote 22.80 0.00 0.00 21.40 22.35 8.00 125.00 quote 6.82 0.00 0.00 7.05 7.30 68.00
quote 14.20 0.00 0.00 18.00 18.35 41.00 130.00 quote 9.28 1.03 10.00 8.70 9.00 113.00
quote 14.29 -1.76 5.00 14.95 15.25 106.00 135.00 quote 10.49 0.00 0.00 10.70 11.00 124.00
quote 13.77 0.00 0.00 12.15 12.50 134.00 140.00 quote 13.95 0.00 0.00 12.95 13.30 1,062
142.22 Current price as of 9/18/2019 06:30:00 PM
quote 10.70 0.00 0.00 9.75 10.05 61.00 145.00 quote 23.70 0.00 0.00 15.55 15.90 12.00
quote 8.43 0.00 0.00 7.60 7.95 92.00 150.00 quote 18.15 0.00 3.00 18.45 18.85 77.00
quote 6.26 0.00 1.00 5.90 6.10 1,115 155.00 quote 27.90 0.00 0.00 21.75 22.10 11.00
quote 4.95 0.00 0.00 4.45 4.75 218.00 160.00 quote 27.30 0.00 0.00 25.25 25.65 19.00
quote 3.30 -0.25 8.00 3.30 3.55 195.00 165.00 quote 29.30 0.00 0.00 29.05 29.45 20.00
quote 2.60 0.00 0.00 2.47 2.62 40.00 170.00 quote 34.85 0.00 0.00 32.15 35.25 1.00
quote 1.30 0.00 0.00 1.78 1.92 8.00 175.00 quote 0.00 0.00 0.00 37.20 39.95
quote 1.29 0.00 0.00 1.27 1.40 87.00 180.00 quote 0.00 0.00 0.00 41.45 44.40
quote 0.57 0.00 0.00 0.90 1.03 11.00 185.00 quote 0.00 0.00 0.00 45.50 49.20
quote 0.77 0.00 0.00 0.65 0.75 42.00 190.00 quote 52.53 0.00 0.00 49.95 54.00 1.00
quote 0.95 0.00 0.00 0.45 0.56 5.00 195.00 quote 0.00 0.00 0.00 53.70 58.50
quote 0.53 0.00 0.00 0.28 0.44 24.00 200.00 quote 0.00 0.00 0.00 58.55 63.30

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 71.00 0.00 0.00 80.00 84.75 8.00 60.00 quote 0.40 -0.06 3.00 0.40 0.57 419.00
quote 74.27 0.00 0.00 75.00 79.80 65.00 quote 0.88 0.00 0.00 0.48 0.70 210.00
quote 69.14 0.00 0.00 70.00 74.75 2.00 70.00 quote 0.80 0.00 0.00 0.65 0.90 323.00
quote 64.23 0.00 0.00 65.00 69.80 2.00 75.00 quote 1.26 0.00 0.00 0.88 1.13 526.00
quote 59.15 0.00 0.00 60.00 64.75 4.00 80.00 quote 1.32 0.11 3.00 1.14 1.42 320.00
quote 50.24 0.00 0.00 55.15 59.95 11.00 85.00 quote 2.84 0.00 0.00 1.49 1.76 161.00
quote 46.26 0.00 0.00 50.15 54.95 39.00 90.00 quote 2.13 0.07 3.00 1.91 2.19 5,520
quote 48.95 0.00 0.00 45.30 50.00 859.00 95.00 quote 2.68 -0.87 5.00 2.51 2.76 1,775
quote 45.15 0.00 0.00 40.00 44.00 669.00 100.00 quote 3.50 0.25 3.00 3.15 3.45 1,299
quote 31.78 0.00 0.00 36.00 40.75 252.00 105.00 quote 4.00 0.00 0.00 3.85 4.25 1,773
quote 33.00 -1.69 13.00 33.55 36.40 320.00 110.00 quote 5.25 0.55 6.00 5.00 5.20 2,996
quote 28.86 -0.80 1.00 29.35 32.30 249.00 115.00 quote 6.47 0.32 2.00 6.15 6.35 3,150
quote 25.62 -1.98 50.00 24.60 27.05 992.00 120.00 quote 7.60 0.00 9.00 7.30 7.75 1,651
quote 22.08 -1.12 50.00 21.85 23.20 602.00 125.00 quote 9.45 0.45 8.00 9.10 9.35 981.00
quote 18.39 -1.82 1.00 19.20 19.70 656.00 130.00 quote 11.25 -0.05 8.00 10.70 11.20 1,746
quote 15.65 -2.05 4.00 16.20 16.65 2,045 135.00 quote 13.60 0.10 13.00 12.80 13.30 1,575
quote 13.28 -0.77 1.00 13.55 14.00 983.00 140.00 quote 16.15 0.25 14.00 15.20 15.65 1,285
142.22 Current price as of 9/18/2019 06:30:00 PM
quote 11.00 0.20 15.00 11.35 11.65 1,529 145.00 quote 18.10 0.20 2.00 17.80 18.35 222.00
quote 9.00 -1.10 5.00 9.10 9.55 1,642 150.00 quote 20.80 0.00 12.00 20.75 21.40 874.00
quote 7.08 -0.27 14.00 7.35 7.80 467.00 155.00 quote 29.00 0.00 0.00 23.90 24.55 54.00
quote 5.65 0.05 109.00 5.90 6.35 1,409 160.00 quote 28.31 -4.99 1.00 27.40 28.00 174.00
quote 4.58 -0.47 1.00 4.65 5.05 316.00 165.00 quote 26.15 0.00 0.00 31.10 31.70 62.00
quote 3.58 -0.34 1.00 3.55 4.05 657.00 170.00 quote 33.90 0.00 0.00 34.95 35.50 92.00
quote 3.00 0.00 0.00 2.77 3.15 277.00 175.00 quote 40.65 0.00 0.00 38.35 41.75 27.00
quote 2.20 -0.32 10.00 2.10 2.48 672.00 180.00 quote 51.29 0.00 0.00 43.20 45.95 73.00
quote 2.08 0.00 0.00 1.62 1.94 101.00 185.00 quote 46.50 0.00 0.00 47.25 50.35 21.00
quote 1.25 -0.08 57.00 1.18 1.51 502.00 190.00 quote 53.37 -5.63 1.00 51.60 54.80 115.00
quote 1.04 -0.13 10.00 0.87 1.18 75.00 195.00 quote 58.40 0.00 0.00 55.00 59.50 9.00
quote 1.04 0.00 0.00 0.66 0.93 1,610 200.00 quote 54.41 0.00 0.00 59.75 64.50 1.00
quote 0.58 0.00 0.00 0.33 0.62 166.00 210.00 quote 0.00 0.00 0.00 69.10 74.00
quote 0.34 0.00 0.00 0.20 0.45 425.00 220.00 quote 80.30 0.00 0.00 78.80 83.50 22.00

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 0.00 0.00 0.00 0.00 0.00 75.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 80.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 85.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 90.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 45.50 50.20 95.00 quote 0.00 0.00 0.00 4.55 7.30 40.00
quote 0.00 0.00 0.00 40.85 45.50 1.00 100.00 quote 0.00 0.00 0.00 5.15 8.50 3.00
quote 0.00 0.00 0.00 36.55 41.40 105.00 quote 0.00 0.00 0.00 6.75 9.90
quote 34.60 0.00 2.00 32.50 37.40 110.00 quote 9.63 0.25 4.00 8.00 10.85 5.00
quote 0.00 0.00 0.00 29.05 33.40 115.00 quote 0.00 0.00 0.00 9.55 13.25 2.00
quote 28.00 0.55 10.00 26.60 28.70 50.00 120.00 quote 0.00 0.00 0.00 10.95 15.00
quote 0.00 0.00 0.00 22.35 25.60 50.00 125.00 quote 0.00 0.00 0.00 12.70 17.15 8.00
quote 21.54 -0.46 10.00 19.30 23.90 2.00 130.00 quote 16.50 0.00 5.00 14.75 17.90
quote 0.00 0.00 0.00 16.80 19.80 135.00 quote 0.00 0.00 0.00 17.25 22.00 6.00
quote 16.41 -0.65 2.00 14.55 18.65 2.00 140.00 quote 0.00 0.00 0.00 19.90 24.40 2.00
142.22 Current price as of 9/18/2019 06:30:00 PM
quote 14.00 0.00 6.00 12.10 16.40 3.00 145.00 quote 0.00 0.00 0.00 22.90 26.95
quote 0.00 0.00 0.00 9.75 12.50 2.00 150.00 quote 0.00 0.00 0.00 26.10 30.20 12.00
quote 0.00 0.00 0.00 8.50 12.55 155.00 quote 0.00 0.00 0.00 29.35 33.20
quote 0.00 0.00 0.00 7.05 11.30 2.00 160.00 quote 0.00 0.00 0.00 33.15 36.40 1.00
quote 0.00 0.00 0.00 5.60 9.85 1.00 165.00 quote 0.00 0.00 0.00 36.25 40.15
quote 0.00 0.00 0.00 4.55 8.50 9.00 170.00 quote 0.00 0.00 0.00 40.15 43.55
quote 0.00 0.00 0.00 3.40 7.70 15.00 175.00 quote 0.00 0.00 0.00 44.15 47.55
quote 0.00 0.00 0.00 2.62 6.90 180.00 quote 0.00 0.00 0.00 47.20 51.35
quote 0.00 0.00 0.00 2.07 5.60 3.00 185.00 quote 0.00 0.00 0.00 51.05 55.50
quote 0.00 0.00 0.00 0.00 0.00 190.00 quote 0.00 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 0.00 0.00 195.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 200.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 210.00 quote 0.00 0.00 0.00 0.00 0.00
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.