Bulletin
Investor Alert

Mastercard Inc.

NYS: MA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 21, 2020, 7:59 p.m.

MA
/zigman2/quotes/207581792/composite

$

339.13

Change

-0.57 -0.17%

Volume

Volume 75,076

Quotes are delayed by 20 min

/zigman2/quotes/207581792/composite

Previous close

$ 344.45

$ 339.70

Change

-4.75 -1.38%

Day low

Day high

$335.61

$343.89

Open

52 week low

52 week high

$215.93

$347.25

Open

OPTION CHAIN FOR MASTERCARD INC.

In-the-money

February, 2020 Options

Hide
CALLS PUTS
Expires February 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 92.40 96.90 245.00 quote 0.07 0.00 2.00 0.00 0.11 3.00
quote 79.26 0.00 0.00 87.55 92.10 6.00 250.00 quote 0.18 0.00 0.00 0.00 0.11 1.00
quote 66.33 0.00 0.00 82.50 86.95 2.00 255.00 quote 0.11 0.00 0.00 0.00 0.13 4.00
quote 67.93 0.00 0.00 77.50 82.00 1.00 260.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 72.50 77.00 265.00 quote 0.01 0.00 0.00 0.00 0.16 4.00
quote 59.46 0.00 0.00 67.50 72.00 50.00 270.00 quote 0.08 0.00 0.00 0.01 0.18 75.00
quote 0.00 0.00 0.00 62.70 67.15 275.00 quote 0.04 0.00 2.00 0.04 0.19 34.00
quote 61.59 0.00 0.00 57.50 62.10 38.00 280.00 quote 0.12 0.00 87.00 0.08 0.13 97.00
quote 50.01 0.00 0.00 55.10 59.50 6.00 282.50 quote 0.34 0.00 0.00 0.01 0.19 18.00
quote 58.07 0.00 1.00 52.60 57.05 2.00 285.00 quote 0.10 0.00 0.00 0.00 0.23 13.00
quote 0.00 0.00 0.00 50.00 54.40 287.50 quote 0.13 0.00 60.00 0.07 0.16 61.00
quote 48.57 0.00 0.00 47.60 51.75 15.00 290.00 quote 0.12 0.00 0.00 0.02 0.23 61.00
quote 28.75 0.00 0.00 45.30 49.45 1.00 292.50 quote 0.18 0.00 23.00 0.14 0.25 117.00
quote 43.80 0.00 1.00 43.05 47.10 1.00 295.00 quote 0.18 0.00 1.00 0.19 0.27 137.00
quote 42.50 0.00 0.00 40.20 44.75 2.00 297.50 quote 0.20 0.00 21.00 0.01 0.29 131.00
quote 38.88 0.00 3.00 37.90 41.90 22.00 300.00 quote 0.26 0.00 55.00 0.19 0.32 157.00
quote 30.30 0.00 0.00 35.10 39.60 3.00 302.50 quote 0.31 0.00 50.00 0.21 0.34 65.00
quote 34.08 0.00 2.00 34.70 35.85 27.00 305.00 quote 0.37 0.00 12.00 0.12 0.34 299.00
quote 28.85 0.00 0.00 30.05 34.40 17.00 307.50 quote 0.21 0.00 0.00 0.27 0.37 308.00
quote 33.49 0.00 0.00 27.55 31.75 80.00 310.00 quote 0.43 0.00 138.00 0.21 0.37 1,133
quote 27.20 0.00 0.00 25.40 29.85 104.00 312.50 quote 0.52 0.00 19.00 0.32 0.42 366.00
quote 31.68 0.00 0.00 23.05 27.25 73.00 315.00 quote 0.53 0.00 30.00 0.40 0.48 145.00
quote 28.24 0.00 0.00 20.60 24.35 51.00 317.50 quote 0.73 0.00 20.00 0.36 0.56 122.00
quote 20.51 0.00 61.00 20.20 20.75 200.00 320.00 quote 0.78 0.00 126.00 0.49 0.67 441.00
quote 16.65 0.00 26.00 17.30 18.80 128.00 322.50 quote 0.79 0.00 63.00 0.61 0.81 150.00
quote 15.95 0.00 59.00 15.30 16.00 248.00 325.00 quote 0.97 0.00 232.00 0.83 1.00 309.00
quote 13.71 0.00 264.00 13.40 13.75 113.00 327.50 quote 1.22 0.00 217.00 1.09 1.26 605.00
quote 11.05 0.00 70.00 11.35 11.60 160.00 330.00 quote 1.64 0.00 510.00 1.44 1.62 382.00
quote 8.61 0.00 60.00 9.35 9.55 166.00 332.50 quote 2.13 0.00 306.00 1.91 2.15 283.00
quote 7.65 0.00 130.00 7.45 7.65 279.00 335.00 quote 2.84 0.00 498.00 2.55 2.74 290.00
quote 5.87 0.00 396.00 5.80 6.00 278.00 337.50 quote 3.65 0.00 279.00 3.40 3.55 428.00
339.70 Current price as of 2/21/2020 06:30:00 PM
quote 4.40 0.00 503.00 4.35 4.45 346.00 340.00 quote 4.78 0.00 266.00 4.40 4.60 350.00
quote 3.10 0.00 628.00 3.15 3.30 472.00 342.50 quote 6.70 0.00 161.00 5.70 5.95 167.00
quote 2.27 0.00 345.00 2.21 2.35 604.00 345.00 quote 9.07 0.00 124.00 7.25 7.50 289.00
quote 1.48 0.00 283.00 1.50 1.62 794.00 347.50 quote 11.15 0.00 64.00 9.05 9.35 113.00
quote 0.94 0.00 461.00 1.00 1.09 1,188 350.00 quote 11.10 0.00 31.00 11.05 11.80 99.00
quote 0.74 0.00 42.00 0.66 0.73 285.00 352.50 quote 15.60 0.00 41.00 13.15 13.95 5.00
quote 0.48 0.00 204.00 0.43 0.49 358.00 355.00 quote 14.55 0.00 0.00 13.50 17.80 28.00
quote 0.35 0.00 38.00 0.28 0.33 119.00 357.50 quote 19.80 0.00 1.00 16.00 19.65 14.00
quote 0.26 0.00 24.00 0.18 0.23 236.00 360.00 quote 14.80 0.00 0.00 18.50 22.80 6.00
quote 0.15 0.00 11.00 0.12 0.17 26.00 362.50 quote 0.00 0.00 0.00 20.65 25.30
quote 0.23 0.00 0.00 0.07 0.16 66.00 365.00 quote 0.00 0.00 0.00 23.40 27.95
quote 0.20 0.00 0.00 0.00 0.11 20.00 367.50 quote 0.00 0.00 0.00 25.65 30.00
quote 0.12 0.00 6.00 0.01 0.18 11.00 370.00 quote 0.00 0.00 0.00 28.00 32.60
quote 0.05 0.00 0.00 0.00 0.29 5.00 375.00 quote 0.00 0.00 0.00 33.35 37.85
quote 0.11 0.00 1.00 0.00 0.16 6.00 380.00 quote 0.00 0.00 0.00 38.10 42.60
quote 0.10 0.00 0.00 0.00 0.26 1.00 385.00 quote 0.00 0.00 0.00 43.15 47.75
quote 0.00 0.00 0.00 0.00 0.26 390.00 quote 0.00 0.00 0.00 48.10 52.65

March, 2020 Options

Hide
CALLS PUTS
Expires March 6, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 77.70 82.25 260.00 quote 0.07 0.00 0.00 0.00 0.22 3.00
quote 0.00 0.00 0.00 72.55 77.20 265.00 quote 0.24 0.00 0.00 0.01 0.21 5.00
quote 0.00 0.00 0.00 67.60 72.10 270.00 quote 0.11 0.00 0.00 0.02 0.19 1.00
quote 0.00 0.00 0.00 62.55 66.80 275.00 quote 0.00 0.00 0.00 0.02 0.26
quote 0.00 0.00 0.00 57.50 62.05 280.00 quote 0.40 0.00 3.00 0.03 0.31 49.00
quote 0.00 0.00 0.00 52.75 57.35 285.00 quote 0.15 0.00 0.00 0.00 0.37 43.00
quote 0.00 0.00 0.00 50.35 54.90 287.50 quote 0.38 0.00 0.00 0.05 0.40 28.00
quote 36.55 0.00 0.00 47.50 52.15 1.00 290.00 quote 0.23 0.00 0.00 0.09 0.44 80.00
quote 0.00 0.00 0.00 45.30 49.65 292.50 quote 0.00 0.00 0.00 0.12 0.48
quote 0.00 0.00 0.00 43.10 47.50 295.00 quote 0.35 0.00 0.00 0.18 0.53 41.00
quote 0.00 0.00 0.00 40.20 44.60 297.50 quote 0.24 0.00 0.00 0.27 0.58 17.00
quote 31.34 0.00 0.00 38.05 42.65 11.00 300.00 quote 0.52 0.00 20.00 0.36 0.54 268.00
quote 27.50 0.00 0.00 35.50 40.00 2.00 302.50 quote 0.32 0.00 0.00 0.42 0.55 209.00
quote 41.95 0.00 0.00 33.00 36.95 2.00 305.00 quote 0.62 0.00 23.00 0.47 0.60 106.00
quote 31.70 0.00 5.00 30.65 34.75 4.00 307.50 quote 0.73 0.00 39.00 0.57 0.77 301.00
quote 30.00 0.00 0.00 28.25 32.40 5.00 310.00 quote 0.75 0.00 11.00 0.61 0.78 112.00
quote 20.55 0.00 0.00 26.00 30.40 19.00 312.50 quote 1.04 0.00 35.00 0.75 0.92 34.00
quote 23.80 0.00 4.00 25.25 26.50 19.00 315.00 quote 1.18 0.00 24.00 0.91 1.06 141.00
quote 21.50 0.00 6.00 22.70 24.10 28.00 317.50 quote 1.29 0.00 12.00 1.08 1.27 85.00
quote 21.42 0.00 34.00 21.15 21.60 42.00 320.00 quote 1.56 0.00 38.00 1.31 1.50 138.00
quote 17.30 0.00 5.00 18.20 19.60 74.00 322.50 quote 2.00 0.00 37.00 1.60 1.81 79.00
quote 17.15 0.00 22.00 15.85 17.30 137.00 325.00 quote 2.38 0.00 32.00 1.94 2.18 1,543
quote 15.20 0.00 26.00 14.05 15.40 55.00 327.50 quote 3.13 0.00 64.00 2.39 2.64 91.00
quote 11.25 0.00 38.00 12.80 13.20 103.00 330.00 quote 3.15 0.00 340.00 2.91 3.20 252.00
quote 10.50 0.00 18.00 10.85 11.35 60.00 332.50 quote 4.25 0.00 103.00 3.55 3.75 170.00
quote 8.70 0.00 19.00 9.30 9.60 288.00 335.00 quote 5.38 0.00 90.00 4.30 4.55 125.00
quote 7.55 0.00 91.00 7.70 8.00 148.00 337.50 quote 5.90 0.00 285.00 5.25 5.45 485.00
339.70 Current price as of 2/21/2020 06:30:00 PM
quote 6.30 0.00 266.00 6.25 6.60 99.00 340.00 quote 7.26 0.00 185.00 6.30 6.55 264.00
quote 5.35 0.00 81.00 5.10 5.30 239.00 342.50 quote 8.20 0.00 12.00 7.50 8.15 17.00
quote 4.14 0.00 188.00 4.05 4.25 212.00 345.00 quote 10.85 0.00 9.00 8.95 9.60 51.00
quote 3.30 0.00 65.00 3.10 3.35 282.00 347.50 quote 12.65 0.00 4.00 9.70 11.35 88.00
quote 2.45 0.00 519.00 2.45 2.56 882.00 350.00 quote 14.05 0.00 17.00 11.70 13.10 11.00
quote 1.83 0.00 148.00 1.82 1.96 89.00 352.50 quote 15.55 0.00 2.00 13.85 15.25 2.00
quote 1.50 0.00 47.00 1.38 1.49 105.00 355.00 quote 12.15 0.00 0.00 16.10 17.55 2.00
quote 1.02 0.00 23.00 0.96 1.16 145.00 357.50 quote 20.35 0.00 11.00 18.30 19.70
quote 0.80 0.00 17.00 0.75 0.86 194.00 360.00 quote 22.25 0.00 1.00 20.35 21.70
quote 0.93 0.00 0.00 0.56 0.65 33.00 362.50 quote 0.00 0.00 0.00 21.05 25.65
quote 0.57 0.00 7.00 0.42 0.49 15.00 365.00 quote 0.00 0.00 0.00 23.65 28.00
quote 0.37 0.00 1.00 0.33 0.44 18.00 367.50 quote 0.00 0.00 0.00 26.05 30.50
quote 0.45 0.00 8.00 0.22 0.59 52.00 370.00 quote 0.00 0.00 0.00 28.55 33.00
quote 0.20 0.00 0.00 0.13 0.33 5.00 375.00 quote 0.00 0.00 0.00 33.20 37.65
quote 0.19 0.00 0.00 0.06 0.37 3.00 380.00 quote 0.00 0.00 0.00 38.20 42.80
quote 0.00 0.00 0.00 0.01 0.38 385.00 quote 0.00 0.00 0.00 43.40 47.95
quote 0.00 0.00 0.00 0.00 0.35 390.00 quote 0.00 0.00 0.00 48.40 52.95
quote 0.21 0.00 0.00 0.00 0.33 1.00 395.00 quote 0.00 0.00 0.00 53.15 57.70
CALLS PUTS
Expires March 13, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 78.76 0.00 1.00 77.80 82.30 260.00 quote 0.25 0.00 0.00 0.00 0.29 2.00
quote 0.00 0.00 0.00 72.50 76.75 265.00 quote 0.00 0.00 0.00 0.02 0.34
quote 0.00 0.00 0.00 67.80 72.30 270.00 quote 0.00 0.00 0.00 0.03 0.38
quote 0.00 0.00 0.00 62.70 67.35 275.00 quote 0.65 0.00 0.00 0.03 0.44 1.00
quote 0.00 0.00 0.00 57.70 62.45 280.00 quote 0.30 0.00 0.00 0.07 0.52 8.00
quote 0.00 0.00 0.00 52.80 57.50 285.00 quote 0.38 0.00 0.00 0.15 0.60 3.00
quote 0.00 0.00 0.00 50.50 54.95 287.50 quote 1.50 0.00 0.00 0.20 0.64 1.00
quote 42.60 0.00 0.00 48.00 52.55 5.00 290.00 quote 0.38 0.00 0.00 0.26 0.68 39.00
quote 39.08 0.00 0.00 45.50 50.05 1.00 292.50 quote 0.32 0.00 0.00 0.31 0.75 4.00
quote 48.00 0.00 0.00 43.00 47.40 1.00 295.00 quote 0.43 0.00 0.00 0.38 0.77 62.00
quote 0.00 0.00 0.00 40.60 45.15 297.50 quote 0.63 0.00 6.00 0.47 0.64 43.00
quote 37.45 0.00 0.00 38.50 42.65 7.00 300.00 quote 0.70 0.00 16.00 0.55 0.67 70.00
quote 0.00 0.00 0.00 36.10 40.30 302.50 quote 1.72 0.00 0.00 0.60 0.78 51.00
quote 0.00 0.00 0.00 33.75 38.10 305.00 quote 1.08 0.00 6.00 0.73 0.86 190.00
quote 0.00 0.00 0.00 31.50 35.60 307.50 quote 0.59 0.00 0.00 0.87 1.02 37.00
quote 37.99 0.00 0.00 28.65 33.20 1.00 310.00 quote 1.29 0.00 16.00 0.99 1.18 44.00
quote 28.80 0.00 1.00 26.80 30.05 312.50 quote 1.35 0.00 8.00 1.19 1.36 89.00
quote 32.17 0.00 0.00 25.35 26.85 58.00 315.00 quote 1.52 0.00 14.00 1.41 1.57 93.00
quote 21.50 0.00 0.00 23.45 24.65 6.00 317.50 quote 2.13 0.00 4.00 1.63 1.84 59.00
quote 21.11 0.00 1.00 21.45 22.60 47.00 320.00 quote 2.05 0.00 6.00 1.95 2.17 120.00
quote 19.74 0.00 0.00 18.80 20.65 43.00 322.50 quote 1.41 0.00 5.00 2.28 2.55 50.00
quote 22.77 0.00 0.00 16.90 18.70 87.00 325.00 quote 3.45 0.00 9.00 2.75 3.00 102.00
quote 14.75 0.00 1.00 14.80 16.35 38.00 327.50 quote 4.35 0.00 6.00 3.25 3.55 139.00
quote 12.00 0.00 15.00 13.70 14.40 138.00 330.00 quote 4.00 0.00 20.00 3.85 4.20 140.00
quote 11.70 0.00 2.00 11.90 12.70 30.00 332.50 quote 5.74 0.00 15.00 4.50 5.00 124.00
quote 10.05 0.00 5.00 10.50 10.80 221.00 335.00 quote 6.72 0.00 28.00 5.40 5.80 57.00
quote 8.85 0.00 33.00 9.00 9.25 70.00 337.50 quote 7.68 0.00 47.00 6.40 6.80 61.00
339.70 Current price as of 2/21/2020 06:30:00 PM
quote 7.73 0.00 121.00 7.60 7.85 121.00 340.00 quote 9.73 0.00 11.00 7.45 7.95 35.00
quote 6.55 0.00 22.00 6.30 6.60 112.00 342.50 quote 9.62 0.00 5.00 8.65 9.30 29.00
quote 4.94 0.00 16.00 5.05 5.45 82.00 345.00 quote 12.83 0.00 20.00 10.00 10.65 23.00
quote 4.20 0.00 15.00 4.15 4.45 63.00 347.50 quote 9.25 0.00 51.00 11.00 12.30 52.00
quote 3.45 0.00 22.00 3.35 3.65 153.00 350.00 quote 14.30 0.00 1.00 13.20 14.10 2.00
quote 2.61 0.00 21.00 2.70 2.90 47.00 352.50 quote 0.00 0.00 0.00 15.00 15.95
quote 2.12 0.00 31.00 2.10 2.32 26.00 355.00 quote 19.60 0.00 1.00 16.85 18.05
quote 1.81 0.00 2.00 1.65 1.84 8.00 357.50 quote 0.00 0.00 0.00 18.10 20.40
quote 1.32 0.00 14.00 1.28 1.45 26.00 360.00 quote 23.80 0.00 2.00 20.80 22.20
quote 1.06 0.00 2.00 0.96 1.15 9.00 362.50 quote 22.65 0.00 1.00 23.10 24.50
quote 1.21 0.00 0.00 0.76 0.93 7.00 365.00 quote 0.00 0.00 0.00 23.85 28.45
quote 0.57 0.00 1,196 0.59 0.71 367.50 quote 0.00 0.00 0.00 26.35 30.90
quote 0.52 0.00 9.00 0.45 0.58 9.00 370.00 quote 0.00 0.00 0.00 28.40 32.65
quote 0.40 0.00 0.00 0.17 0.64 4.00 375.00 quote 0.00 0.00 0.00 33.35 37.75
quote 0.18 0.00 1.00 0.18 0.34 4.00 380.00 quote 0.00 0.00 0.00 38.50 42.90
quote 0.00 0.00 0.00 0.00 0.47 385.00 quote 0.00 0.00 0.00 43.35 47.85
quote 0.00 0.00 0.00 0.00 0.43 390.00 quote 0.00 0.00 0.00 48.25 52.90
quote 0.00 0.00 0.00 0.00 0.40 395.00 quote 0.00 0.00 0.00 53.25 57.70
CALLS PUTS
Expires March 20, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 182.80 187.35 155.00 quote 0.13 0.00 1.00 0.00 0.10
quote 0.00 0.00 0.00 177.50 182.00 160.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 172.80 177.35 165.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 167.50 172.00 170.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 162.50 166.80 175.00 quote 0.05 0.00 0.00 0.00 0.11 5.00
quote 0.00 0.00 0.00 157.60 162.15 180.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 152.80 157.25 185.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 147.60 152.10 190.00 quote 0.05 0.00 0.00 0.00 0.12 5.00
quote 0.00 0.00 0.00 142.60 146.95 195.00 quote 0.03 0.00 0.00 0.00 0.14 10.00
quote 144.05 0.00 2.00 137.65 142.30 200.00 quote 0.08 0.00 0.00 0.00 0.16 7.00
quote 0.00 0.00 0.00 132.60 137.15 205.00 quote 0.10 0.00 0.00 0.00 0.17 5.00
quote 0.00 0.00 0.00 127.70 132.15 210.00 quote 0.04 0.00 10.00 0.00 0.18 11.00
quote 0.00 0.00 0.00 122.65 127.10 215.00 quote 0.00 0.00 0.00 0.00 0.18
quote 114.47 0.00 0.00 117.70 122.10 1.00 220.00 quote 0.04 0.00 0.00 0.00 0.16 5.00
quote 0.00 0.00 0.00 112.70 117.20 225.00 quote 0.04 0.00 0.00 0.00 0.15 5.00
quote 0.00 0.00 0.00 107.90 112.30 230.00 quote 0.13 0.00 0.00 0.00 0.11 2.00
quote 0.00 0.00 0.00 102.90 107.35 235.00 quote 0.16 0.00 0.00 0.00 0.11 1.00
quote 0.00 0.00 0.00 97.75 102.25 240.00 quote 0.13 0.00 0.00 0.00 0.15 43.00
quote 0.00 0.00 0.00 92.90 97.35 245.00 quote 0.23 0.00 0.00 0.01 0.20 40.00
quote 78.35 0.00 0.00 87.90 92.40 4.00 250.00 quote 0.13 0.00 0.00 0.01 0.24 100.00
quote 74.29 0.00 0.00 82.90 87.40 12.00 255.00 quote 0.94 0.00 0.00 0.03 0.29 29.00
quote 75.95 0.00 0.00 77.75 82.40 8.00 260.00 quote 0.05 0.00 0.00 0.09 0.25 42.00
quote 67.86 0.00 0.00 73.15 77.50 13.00 265.00 quote 0.13 0.00 0.00 0.15 0.41 62.00
quote 68.50 0.00 3.00 68.05 72.35 19.00 270.00 quote 0.17 0.00 0.00 0.23 0.44 63.00
quote 63.50 0.00 16.00 64.75 65.85 19.00 275.00 quote 0.33 0.00 14.00 0.29 0.34 192.00
quote 60.25 0.00 1.00 58.30 62.60 21.00 280.00 quote 0.44 0.00 12.00 0.37 0.46 127.00
quote 55.30 0.00 0.00 53.35 57.60 38.00 285.00 quote 0.53 0.00 41.00 0.44 0.52 694.00
quote 48.80 0.00 2.00 48.45 52.80 89.00 290.00 quote 0.62 0.00 44.00 0.55 0.62 451.00
quote 48.70 0.00 0.00 43.60 47.60 489.00 295.00 quote 0.85 0.00 26.00 0.64 0.76 945.00
quote 39.50 0.00 28.00 40.85 41.40 593.00 300.00 quote 1.04 0.00 50.00 0.86 0.96 516.00
quote 36.45 0.00 10.00 36.00 37.20 135.00 305.00 quote 1.28 0.00 114.00 1.12 1.32 4,208
quote 30.40 0.00 32.00 31.55 31.95 354.00 310.00 quote 1.56 0.00 41.00 1.47 1.60 1,067
quote 25.29 0.00 26.00 27.05 27.45 122.00 315.00 quote 2.04 0.00 1,542 1.95 2.11 4,378
quote 23.00 0.00 51.00 22.70 23.10 650.00 320.00 quote 2.73 0.00 225.00 2.62 2.78 1,030
quote 18.95 0.00 62.00 18.45 19.00 619.00 325.00 quote 3.75 0.00 455.00 3.50 3.70 947.00
quote 15.50 0.00 82.00 14.95 15.20 1,270 330.00 quote 5.00 0.00 1,466 4.75 4.95 1,067
quote 11.41 0.00 141.00 11.55 11.80 680.00 335.00 quote 6.69 0.00 293.00 6.35 6.55 1,121
339.70 Current price as of 2/21/2020 06:30:00 PM
quote 8.40 0.00 1,842 8.70 8.85 1,579 340.00 quote 8.93 0.00 1,601 8.40 8.65 813.00
quote 6.10 0.00 496.00 6.25 6.45 2,318 345.00 quote 11.82 0.00 26.00 11.00 11.55 1,194
quote 4.48 0.00 362.00 4.30 4.50 3,333 350.00 quote 15.50 0.00 116.00 14.05 14.70 250.00
quote 2.83 0.00 163.00 2.86 3.10 987.00 355.00 quote 17.65 0.00 87.00 17.55 18.35 578.00
quote 1.89 0.00 289.00 1.88 2.00 934.00 360.00 quote 22.05 0.00 62.00 21.60 22.40 23.00
quote 1.30 0.00 373.00 1.18 1.28 557.00 365.00 quote 27.00 0.00 14.00 25.10 27.05 300.00
quote 0.82 0.00 58.00 0.73 0.81 375.00 370.00 quote 27.90 0.00 1.00 28.85 33.40 31.00
quote 0.59 0.00 8.00 0.46 0.52 104.00 375.00 quote 0.00 0.00 0.00 33.35 38.00
quote 0.39 0.00 58.00 0.29 0.34 53.00 380.00 quote 0.00 0.00 0.00 38.45 42.85
quote 0.30 0.00 8.00 0.15 0.23 27.00 385.00 quote 0.00 0.00 0.00 43.20 47.80
quote 0.15 0.00 0.00 0.08 0.37 12.00 390.00 quote 0.00 0.00 0.00 48.25 52.95
quote 0.11 0.00 0.00 0.03 0.18 5.00 395.00 quote 0.00 0.00 0.00 53.00 57.60
quote 0.08 0.00 1.00 0.00 0.20 37.00 400.00 quote 72.28 0.00 0.00 58.00 62.60 1.00
quote 0.10 0.00 1.00 0.00 0.19 86.00 405.00 quote 77.30 0.00 0.00 63.00 67.60
quote 0.01 0.00 0.00 0.00 0.25 1.00 410.00 quote 0.00 0.00 0.00 68.00 72.65
quote 0.08 0.00 0.00 0.00 0.25 2.00 415.00 quote 0.00 0.00 0.00 73.10 77.65
CALLS PUTS
Expires March 27, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 88.10 92.80 250.00 quote 0.00 0.00 0.00 0.00 1.76
quote 0.00 0.00 0.00 83.00 87.60 255.00 quote 0.00 0.00 0.00 0.00 1.91
quote 0.00 0.00 0.00 78.00 82.50 260.00 quote 0.00 0.00 0.00 0.04 1.12
quote 66.35 0.00 0.00 73.05 77.80 1.00 265.00 quote 0.00 0.00 0.00 0.00 1.98
quote 61.43 0.00 0.00 68.70 72.95 2.00 270.00 quote 0.00 0.00 0.00 0.09 1.59
quote 0.00 0.00 0.00 63.20 67.70 275.00 quote 0.40 0.00 1.00 0.30 0.80
quote 58.48 0.00 0.00 58.35 62.85 1.00 280.00 quote 0.23 0.00 0.00 0.00 2.10 3.00
quote 0.00 0.00 0.00 53.50 58.00 285.00 quote 0.70 0.00 0.00 0.03 1.52 10.00
quote 0.00 0.00 0.00 48.55 53.15 290.00 quote 0.00 0.00 0.00 0.68 0.86
quote 52.05 0.00 0.00 43.70 47.95 2.00 295.00 quote 0.72 0.00 0.00 0.92 1.03 6.00
quote 0.00 0.00 0.00 41.65 46.15 297.50 quote 0.00 0.00 0.00 0.95 1.20
quote 42.10 0.00 0.00 39.00 43.40 1.00 300.00 quote 0.79 0.00 0.00 1.13 1.32 26.00
quote 0.00 0.00 0.00 36.70 41.30 302.50 quote 0.00 0.00 0.00 1.28 1.48
quote 0.00 0.00 0.00 35.85 38.30 305.00 quote 1.85 0.00 1.00 1.47 1.67 41.00
quote 0.00 0.00 0.00 33.25 35.40 307.50 quote 2.22 0.00 20.00 1.67 1.87 55.00
quote 33.90 0.00 0.00 31.00 33.95 1.00 310.00 quote 2.49 0.00 13.00 1.55 2.08 27.00
quote 28.65 0.00 6.00 29.15 30.60 312.50 quote 2.04 0.00 2.00 2.14 2.42 43.00
quote 0.00 0.00 0.00 26.55 29.05 315.00 quote 2.60 0.00 16.00 2.49 2.72 63.00
quote 20.90 0.00 0.00 25.05 27.40 2.00 317.50 quote 3.24 0.00 34.00 2.85 3.05 32.00
quote 22.00 0.00 3.00 23.20 24.20 320.00 quote 3.70 0.00 6.00 3.25 3.50 42.00
quote 20.15 0.00 1.00 19.80 22.90 5.00 322.50 quote 3.95 0.00 7.00 3.60 4.05 17.00
quote 19.02 0.00 10.00 18.00 20.35 5.00 325.00 quote 4.71 0.00 7.00 4.25 4.55 120.00
quote 18.90 0.00 0.00 17.10 18.25 28.00 327.50 quote 4.15 0.00 0.00 4.75 5.25 34.00
quote 16.25 0.00 0.00 14.75 16.30 59.00 330.00 quote 6.00 0.00 37.00 5.55 5.90 80.00
quote 13.75 0.00 10.00 13.35 15.30 38.00 332.50 quote 7.14 0.00 42.00 6.35 6.75 50.00
quote 12.00 0.00 3.00 12.55 13.10 127.00 335.00 quote 8.05 0.00 7.00 7.10 7.70 34.00
quote 10.95 0.00 16.00 10.75 11.55 65.00 337.50 quote 6.27 0.00 0.00 8.10 9.20 30.00
339.70 Current price as of 2/21/2020 06:30:00 PM
quote 9.35 0.00 39.00 9.75 10.20 87.00 340.00 quote 10.34 0.00 26.00 9.30 9.95 45.00
quote 8.40 0.00 12.00 8.45 8.80 49.00 342.50 quote 8.27 0.00 15.00 10.50 11.20 21.00
quote 7.50 0.00 30.00 7.25 7.60 101.00 345.00 quote 9.20 0.00 12.00 11.80 12.55 14.00
quote 5.50 0.00 3.00 5.90 6.70 47.00 347.50 quote 11.88 0.00 0.00 12.80 14.05 1.00
quote 4.70 0.00 22.00 5.25 5.75 74.00 350.00 quote 0.00 0.00 0.00 14.35 15.70
quote 6.30 0.00 0.00 4.20 4.75 28.00 352.50 quote 0.00 0.00 0.00 15.65 17.65
quote 3.70 0.00 1.00 3.50 4.00 7.00 355.00 quote 0.00 0.00 0.00 17.70 19.50
quote 3.00 0.00 1.00 2.94 3.40 8.00 357.50 quote 0.00 0.00 0.00 19.25 22.05
quote 2.50 0.00 2.00 2.45 2.96 20.00 360.00 quote 0.00 0.00 0.00 21.90 23.60
quote 2.35 0.00 4.00 2.00 2.40 2.00 362.50 quote 0.00 0.00 0.00 24.05 25.55
quote 2.02 0.00 1.00 1.69 2.05 58.00 365.00 quote 0.00 0.00 0.00 26.05 28.05
quote 1.54 0.00 3.00 1.28 1.74 367.50 quote 0.00 0.00 0.00 28.10 29.75
quote 1.15 0.00 2.00 1.03 1.40 52.00 370.00 quote 0.00 0.00 0.00 29.60 32.10
quote 0.90 0.00 1.00 0.75 0.99 26.00 375.00 quote 0.00 0.00 0.00 33.70 38.25
quote 0.37 0.00 0.00 0.59 0.70 10.00 380.00 quote 0.00 0.00 0.00 38.40 42.90
quote 0.54 0.00 1.00 0.38 1.03 16.00 385.00 quote 0.00 0.00 0.00 43.45 48.00
quote 0.00 0.00 0.00 0.00 2.12 390.00 quote 0.00 0.00 0.00 48.20 52.70
quote 0.78 0.00 1.00 0.07 0.78 395.00 quote 0.00 0.00 0.00 53.40 57.90

April, 2020 Options

Hide
CALLS PUTS
Expires April 3, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 68.40 73.00 270.00 quote 0.00 0.00 0.00 0.00 1.10
quote 0.00 0.00 0.00 63.50 68.05 275.00 quote 0.00 0.00 0.00 0.09 1.09
quote 67.21 0.00 2.00 58.50 63.15 2.00 280.00 quote 0.00 0.00 0.00 0.02 2.10
quote 0.00 0.00 0.00 53.60 58.20 285.00 quote 0.00 0.00 0.00 0.77 0.90
quote 0.00 0.00 0.00 49.00 53.55 290.00 quote 0.60 0.00 0.00 0.95 1.08 1.00
quote 0.00 0.00 0.00 44.30 48.95 295.00 quote 1.41 0.00 1.00 1.14 1.37
quote 0.00 0.00 0.00 41.85 46.50 297.50 quote 1.50 0.00 1.00 1.29 1.53 5.00
quote 0.00 0.00 0.00 39.50 44.00 300.00 quote 1.22 0.00 0.00 1.45 1.65 4.00
quote 0.00 0.00 0.00 38.30 40.45 302.50 quote 1.98 0.00 4.00 1.63 1.85
quote 0.00 0.00 0.00 35.90 37.85 305.00 quote 2.20 0.00 5.00 1.88 2.02 1.00
quote 0.00 0.00 0.00 33.95 36.55 307.50 quote 1.98 0.00 1.00 2.07 2.32
quote 0.00 0.00 0.00 31.65 33.40 310.00 quote 1.25 0.00 1.00 2.34 2.65 1.00
quote 0.00 0.00 0.00 29.95 31.45 312.50 quote 2.00 0.00 0.00 2.64 2.97 9.00
quote 0.00 0.00 0.00 27.10 29.40 315.00 quote 3.35 0.00 25.00 2.99 3.30 23.00
quote 0.00 0.00 0.00 25.40 27.15 317.50 quote 3.95 0.00 6.00 3.35 3.75 24.00
quote 23.59 0.00 2.00 24.20 24.85 3.00 320.00 quote 4.25 0.00 29.00 3.80 4.15 1.00
quote 0.00 0.00 0.00 20.90 23.90 322.50 quote 5.40 0.00 3.00 4.30 4.70 5.00
quote 20.35 0.00 0.00 19.30 22.10 3.00 325.00 quote 5.36 0.00 1.00 4.85 5.40 14.00
quote 0.00 0.00 0.00 17.50 19.50 327.50 quote 4.61 0.00 0.00 5.60 6.00 48.00
quote 16.62 0.00 0.00 16.15 17.30 2.00 330.00 quote 6.92 0.00 1.00 6.25 6.85 5.00
quote 14.49 0.00 1.00 13.55 16.50 1.00 332.50 quote 6.10 0.00 0.00 7.05 7.90 21.00
quote 12.95 0.00 13.00 13.50 13.95 7.00 335.00 quote 9.42 0.00 8.00 8.10 8.50 18.00
quote 11.80 0.00 11.00 12.05 12.65 119.00 337.50 quote 9.61 0.00 6.00 9.10 9.55 33.00
339.70 Current price as of 2/21/2020 06:30:00 PM
quote 9.79 0.00 30.00 10.70 11.05 56.00 340.00 quote 10.73 0.00 9.00 9.85 10.75 35.00
quote 9.59 0.00 14.00 9.35 9.70 29.00 342.50 quote 12.14 0.00 1.00 11.35 11.95 75.00
quote 8.50 0.00 38.00 8.15 8.55 145.00 345.00 quote 14.57 0.00 4.00 12.70 13.30 57.00
quote 6.57 0.00 2.00 6.90 7.50 9.00 347.50 quote 14.80 0.00 2.00 14.10 14.80 3.00
quote 6.00 0.00 21.00 6.05 6.45 63.00 350.00 quote 0.00 0.00 0.00 15.10 16.45
quote 5.15 0.00 5.00 5.15 5.55 80.00 352.50 quote 0.00 0.00 0.00 16.85 18.10
quote 4.15 0.00 2.00 4.30 4.80 11.00 355.00 quote 0.00 0.00 0.00 17.75 20.95
quote 4.07 0.00 5.00 3.55 4.10 357.50 quote 17.01 0.00 0.00 20.60 21.65 7.00
quote 3.24 0.00 2.00 3.10 3.50 6.00 360.00 quote 0.00 0.00 0.00 22.05 23.75
quote 3.75 0.00 0.00 2.61 3.05 4.00 362.50 quote 0.00 0.00 0.00 24.40 25.85
quote 2.21 0.00 2.00 2.13 2.62 44.00 365.00 quote 0.00 0.00 0.00 26.30 28.25
quote 2.27 0.00 1.00 1.74 2.97 2.00 367.50 quote 0.00 0.00 0.00 27.65 30.10
quote 1.78 0.00 0.00 1.48 1.92 7.00 370.00 quote 0.00 0.00 0.00 30.20 32.85
quote 1.35 0.00 0.00 1.07 1.30 23.00 375.00 quote 0.00 0.00 0.00 33.80 38.50
quote 1.15 0.00 0.00 0.76 0.97 20.00 380.00 quote 0.00 0.00 0.00 38.50 43.00
quote 0.65 0.00 1.00 0.53 0.71 4.00 385.00 quote 0.00 0.00 0.00 43.35 47.70
quote 0.46 0.00 0.00 0.25 0.52 8.00 390.00 quote 0.00 0.00 0.00 48.30 52.85
quote 0.00 0.00 0.00 0.06 0.80 395.00 quote 0.00 0.00 0.00 53.10 57.75
CALLS PUTS
Expires April 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 121.40 0.00 0.00 187.50 192.20 1.00 150.00 quote 0.16 0.00 1.00 0.00 0.11 63.00
quote 0.00 0.00 0.00 182.60 186.85 155.00 quote 0.26 0.00 0.00 0.00 0.12 11.00
quote 0.00 0.00 0.00 177.55 182.20 160.00 quote 0.10 0.00 0.00 0.00 0.13 149.00
quote 137.30 0.00 0.00 172.80 177.50 3.00 165.00 quote 0.05 0.00 0.00 0.00 0.12 22.00
quote 0.00 0.00 0.00 167.65 172.25 170.00 quote 0.04 0.00 0.00 0.01 0.14 65.00
quote 0.00 0.00 0.00 162.70 167.25 175.00 quote 0.05 0.00 0.00 0.00 0.19 48.00
quote 150.55 0.00 0.00 157.85 162.50 1.00 180.00 quote 0.05 0.00 0.00 0.00 0.20 108.00
quote 96.99 0.00 0.00 152.85 157.50 4.00 185.00 quote 0.06 0.00 0.00 0.04 0.22 84.00
quote 113.20 0.00 0.00 147.85 152.50 11.00 190.00 quote 0.23 0.00 0.00 0.00 0.22 52.00
quote 0.00 0.00 0.00 142.80 147.40 195.00 quote 0.15 0.00 0.00 0.00 0.23 33.00
quote 94.98 0.00 0.00 138.15 142.60 16.00 200.00 quote 0.18 0.00 0.00 0.00 0.23 96.00
quote 0.00 0.00 0.00 133.00 137.50 205.00 quote 0.15 0.00 0.00 0.05 0.23 128.00
quote 112.75 0.00 0.00 128.15 132.65 36.00 210.00 quote 0.23 0.00 0.00 0.00 0.35 86.00
quote 106.20 0.00 0.00 123.15 127.80 4.00 215.00 quote 0.20 0.00 0.00 0.00 0.37 47.00
quote 107.52 0.00 0.00 118.25 122.90 35.00 220.00 quote 0.10 0.00 0.00 0.09 0.39 362.00
quote 106.17 0.00 0.00 113.00 117.55 2.00 225.00 quote 0.40 0.00 0.00 0.02 0.28 294.00
quote 100.40 0.00 0.00 108.30 112.80 53.00 230.00 quote 0.13 0.00 0.00 0.11 0.32 1,429
quote 108.30 0.00 0.00 103.30 107.95 14.00 235.00 quote 0.35 0.00 0.00 0.13 0.38 561.00
quote 101.88 0.00 0.00 98.45 102.90 14.00 240.00 quote 0.58 0.00 0.00 0.20 0.44 813.00
quote 98.30 0.00 0.00 93.70 97.95 26.00 245.00 quote 0.30 0.00 0.00 0.25 0.52 612.00
quote 91.36 0.00 0.00 88.35 93.00 132.00 250.00 quote 0.45 0.00 3.00 0.32 0.59 820.00
quote 77.05 0.00 0.00 83.45 88.00 239.00 255.00 quote 0.36 0.00 0.00 0.39 0.65 516.00
quote 84.29 0.00 0.00 78.25 82.95 79.00 260.00 quote 0.43 0.00 3.00 0.46 0.60 1,014
quote 71.30 0.00 0.00 73.50 77.95 212.00 265.00 quote 0.42 0.00 3.00 0.56 0.84 482.00
quote 67.49 0.00 3.00 68.65 73.30 591.00 270.00 quote 0.44 0.00 1.00 0.65 0.84 456.00
quote 58.86 0.00 0.00 64.05 68.50 291.00 275.00 quote 0.88 0.00 5.00 0.77 1.06 858.00
quote 59.33 0.00 12.00 60.60 62.05 394.00 280.00 quote 1.01 0.00 57.00 0.88 1.22 848.00
quote 50.50 0.00 0.00 54.45 58.35 474.00 285.00 quote 0.69 0.00 1.00 1.04 1.43 621.00
quote 49.20 0.00 1.00 49.35 53.75 438.00 290.00 quote 1.66 0.00 15.00 1.25 1.63 1,146
quote 52.05 0.00 0.00 44.90 48.95 700.00 295.00 quote 1.86 0.00 3.00 1.60 1.95 613.00
quote 41.53 0.00 12.00 41.65 43.25 779.00 300.00 quote 2.16 0.00 25.00 1.92 2.25 618.00
quote 39.40 0.00 0.00 37.10 38.75 562.00 305.00 quote 2.94 0.00 132.00 2.42 2.86 1,004
quote 31.14 0.00 34.00 32.80 34.35 1,060 310.00 quote 3.11 0.00 59.00 3.15 3.40 572.00
quote 26.57 0.00 35.00 28.55 29.80 831.00 315.00 quote 4.35 0.00 36.00 3.90 4.20 654.00
quote 23.96 0.00 12.00 24.60 26.20 1,040 320.00 quote 5.48 0.00 168.00 4.80 5.45 459.00
quote 21.25 0.00 63.00 20.90 21.85 1,259 325.00 quote 6.71 0.00 123.00 5.80 6.45 427.00
quote 18.24 0.00 279.00 17.90 18.30 1,384 330.00 quote 8.55 0.00 19.00 7.60 8.10 523.00
quote 14.65 0.00 225.00 14.75 15.15 1,036 335.00 quote 10.33 0.00 51.00 9.40 10.00 455.00
339.70 Current price as of 2/21/2020 06:30:00 PM
quote 12.22 0.00 303.00 11.90 12.30 1,437 340.00 quote 12.50 0.00 31.00 11.55 11.95 216.00
quote 9.85 0.00 412.00 9.45 9.95 844.00 345.00 quote 15.90 0.00 7.00 14.10 14.85 190.00
quote 7.50 0.00 193.00 7.40 7.95 923.00 350.00 quote 18.56 0.00 3.00 16.75 17.70 148.00
quote 5.73 0.00 62.00 5.60 6.05 434.00 355.00 quote 17.75 0.00 0.00 20.25 21.00 40.00
quote 4.50 0.00 358.00 4.30 4.60 1,434 360.00 quote 20.75 0.00 0.00 23.85 24.65 18.00
quote 3.41 0.00 45.00 3.20 3.50 225.00 365.00 quote 24.80 0.00 0.00 27.80 28.95 20.00
quote 2.68 0.00 80.00 2.25 2.63 397.00 370.00 quote 33.40 0.00 1.00 31.95 32.80
quote 1.83 0.00 27.00 1.60 1.98 153.00 375.00 quote 0.00 0.00 0.00 36.10 37.95
quote 1.34 0.00 19.00 1.27 1.48 281.00 380.00 quote 36.55 0.00 0.00 39.35 43.50
quote 1.12 0.00 35.00 0.82 1.13 340.00 385.00 quote 0.00 0.00 0.00 43.75 48.20
quote 0.78 0.00 0.00 0.70 0.86 88.00 390.00 quote 0.00 0.00 0.00 48.75 53.35
quote 0.63 0.00 1.00 0.54 0.75 1.00 395.00 quote 0.00 0.00 0.00 53.30 57.75

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 200.95 0.00 0.00 193.00 197.50 24.00 145.00 quote 0.08 0.00 0.00 0.03 0.25 96.00
quote 151.40 0.00 0.00 188.10 192.60 10.00 150.00 quote 0.05 0.00 0.00 0.00 0.26 53.00
quote 118.91 0.00 0.00 183.05 187.65 5.00 155.00 quote 0.29 0.00 0.00 0.00 0.27 10.00
quote 121.40 0.00 0.00 178.35 182.90 160.00 quote 0.14 0.00 0.00 0.00 0.28 75.00
quote 102.00 0.00 0.00 173.15 177.60 2.00 165.00 quote 0.40 0.00 0.00 0.00 0.30 108.00
quote 99.80 0.00 0.00 168.40 173.00 1.00 170.00 quote 0.03 0.00 0.00 0.00 0.32 159.00
quote 0.00 0.00 0.00 163.40 167.95 175.00 quote 0.14 0.00 0.00 0.00 0.35 18.00
quote 117.89 0.00 0.00 158.65 162.95 7.00 180.00 quote 0.35 0.00 0.00 0.05 0.38 289.00
quote 101.98 0.00 0.00 153.55 158.00 1.00 185.00 quote 0.16 0.00 17.00 0.16 0.39 59.00
quote 112.35 0.00 0.00 148.60 153.00 10.00 190.00 quote 0.21 0.00 0.00 0.00 0.45 55.00
quote 124.10 0.00 0.00 143.60 148.10 26.00 195.00 quote 0.81 0.00 0.00 0.00 0.47 137.00
quote 130.74 0.00 0.00 138.55 143.15 16.00 200.00 quote 0.30 0.00 1.00 0.20 0.51 319.00
quote 86.60 0.00 0.00 133.50 138.00 1.00 205.00 quote 0.27 0.00 0.00 0.26 0.55 432.00
quote 128.45 0.00 0.00 128.50 133.10 24.00 210.00 quote 0.46 0.00 0.00 0.32 0.60 139.00
quote 74.02 0.00 0.00 123.90 128.50 1.00 215.00 quote 0.47 0.00 0.00 0.35 0.67 314.00
quote 96.41 0.00 0.00 118.95 123.50 18.00 220.00 quote 0.52 0.00 0.00 0.10 0.73 206.00
quote 84.22 0.00 0.00 114.10 118.50 11.00 225.00 quote 0.50 0.00 0.00 0.47 0.81 331.00
quote 106.77 0.00 0.00 109.00 113.50 25.00 230.00 quote 0.55 0.00 0.00 0.42 0.89 1,179
quote 90.00 0.00 0.00 104.20 108.75 32.00 235.00 quote 0.75 0.00 1.00 0.63 0.90 167.00
quote 104.45 0.00 0.00 99.40 103.90 62.00 240.00 quote 0.75 0.00 0.00 0.70 1.07 1,178
quote 89.11 0.00 0.00 94.65 99.00 83.00 245.00 quote 1.00 0.00 0.00 0.82 1.16 230.00
quote 90.00 0.00 2.00 89.65 94.20 159.00 250.00 quote 1.03 0.00 5.00 0.94 1.30 1,062
quote 78.00 0.00 0.00 84.90 89.50 431.00 255.00 quote 1.06 0.00 0.00 1.08 1.29 462.00
quote 79.90 0.00 1.00 80.30 84.60 753.00 260.00 quote 1.00 0.00 0.00 1.26 1.43 756.00
quote 74.80 0.00 3.00 75.45 80.00 411.00 265.00 quote 1.29 0.00 0.00 1.48 1.82 626.00
quote 78.77 0.00 0.00 71.00 75.25 594.00 270.00 quote 1.96 0.00 111.00 1.77 2.07 2,089
quote 71.90 0.00 68.00 67.50 69.50 247.00 275.00 quote 1.95 0.00 0.00 2.03 2.35 922.00
quote 65.00 0.00 0.00 61.70 65.95 3,310 280.00 quote 2.67 0.00 3.00 2.40 2.74 1,619
quote 62.63 0.00 0.00 58.40 60.45 760.00 285.00 quote 3.25 0.00 4.00 2.60 3.20 1,864
quote 57.05 0.00 0.00 54.00 55.85 769.00 290.00 quote 3.65 0.00 1.00 3.35 3.65 1,772
quote 48.00 0.00 6.00 49.45 51.50 740.00 295.00 quote 4.20 0.00 10.00 3.75 4.30 1,151
quote 43.80 0.00 9.00 45.45 46.90 2,727 300.00 quote 5.20 0.00 178.00 4.70 5.10 2,329
quote 41.76 0.00 0.00 41.15 43.20 459.00 305.00 quote 6.04 0.00 24.00 5.65 6.00 261.00
quote 36.25 0.00 11.00 37.45 38.70 473.00 310.00 quote 7.50 0.00 15.00 6.30 7.20 115.00
quote 33.60 0.00 64.00 33.45 35.25 408.00 315.00 quote 8.43 0.00 9.00 7.85 8.25 210.00
quote 29.30 0.00 60.00 29.70 31.25 1,151 320.00 quote 9.87 0.00 31.00 9.25 9.85 298.00
quote 25.82 0.00 66.00 27.05 28.15 640.00 325.00 quote 11.25 0.00 20.00 10.80 11.25 391.00
quote 23.25 0.00 114.00 23.85 24.95 790.00 330.00 quote 13.34 0.00 27.00 12.15 13.05 151.00
quote 21.00 0.00 34.00 20.90 21.25 596.00 335.00 quote 15.35 0.00 101.00 14.50 15.15 100.00
339.70 Current price as of 2/21/2020 06:30:00 PM
quote 18.30 0.00 95.00 18.15 18.65 545.00 340.00 quote 18.19 0.00 56.00 16.80 17.45 132.00
quote 13.85 0.00 42.00 13.30 13.90 906.00 350.00 quote 22.85 0.00 68.00 22.10 22.70 140.00
quote 9.77 0.00 26.00 9.45 10.15 820.00 360.00 quote 29.20 0.00 10.00 28.25 28.90 19.00
quote 7.20 0.00 68.00 6.70 7.05 462.00 370.00 quote 36.90 0.00 5.00 35.20 36.05 53.00
quote 4.45 0.00 72.00 4.35 4.95 497.00 380.00 quote 45.10 0.00 1.00 43.10 45.05 10.00
quote 3.30 0.00 19.00 3.00 3.40 311.00 390.00 quote 110.69 0.00 0.00 51.25 53.65
quote 2.10 0.00 36.00 2.09 2.37 390.00 400.00 quote 0.00 0.00 0.00 59.40 63.75
quote 1.44 0.00 42.00 1.39 1.69 15.00 410.00 quote 0.00 0.00 0.00 68.70 73.15
quote 420.00 quote

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 0.00 183.20 187.90 155.00 quote 0.21 0.00 0.00 0.01 0.32 23.00
quote 0.00 0.00 0.00 178.55 183.00 160.00 quote 0.23 0.00 0.00 0.01 0.34 2.00
quote 0.00 0.00 0.00 173.60 178.00 165.00 quote 0.00 0.00 0.00 0.00 0.37
quote 0.00 0.00 0.00 168.65 173.25 170.00 quote 0.31 0.00 0.00 0.04 0.35 70.00
quote 123.28 0.00 0.00 163.65 168.00 1.00 175.00 quote 0.67 0.00 0.00 0.08 0.45 22.00
quote 122.84 0.00 0.00 158.50 163.00 1.00 180.00 quote 0.37 0.00 0.00 0.13 0.49 82.00
quote 0.00 0.00 0.00 153.50 158.15 185.00 quote 0.41 0.00 0.00 0.20 0.53 128.00
quote 0.00 0.00 0.00 148.80 153.30 190.00 quote 0.53 0.00 0.00 0.27 0.57 13.00
quote 0.00 0.00 0.00 143.95 148.30 195.00 quote 0.61 0.00 0.00 0.30 0.61 4.00
quote 132.58 0.00 0.00 139.05 143.50 5.00 200.00 quote 0.72 0.00 0.00 0.38 0.67 14.00
quote 0.00 0.00 0.00 134.05 138.50 205.00 quote 0.40 0.00 3.00 0.43 0.75 125.00
quote 128.76 0.00 0.00 129.25 133.75 4.00 210.00 quote 0.80 0.00 0.00 0.50 0.81 55.00
quote 100.45 0.00 0.00 124.00 128.50 4.00 215.00 quote 0.65 0.00 0.00 0.57 0.88 26.00
quote 0.00 0.00 0.00 119.40 123.85 220.00 quote 0.84 0.00 0.00 0.64 0.95 88.00
quote 101.81 0.00 0.00 114.40 118.95 7.00 225.00 quote 0.81 0.00 0.00 0.72 1.04 210.00
quote 73.98 0.00 0.00 109.65 114.15 3.00 230.00 quote 0.85 0.00 0.00 0.82 1.09 41.00
quote 89.24 0.00 0.00 104.80 109.15 2.00 235.00 quote 1.13 0.00 0.00 0.91 1.21 269.00
quote 104.71 0.00 0.00 100.00 104.50 23.00 240.00 quote 0.80 0.00 0.00 1.02 1.35 90.00
quote 64.80 0.00 0.00 95.00 99.50 4.00 245.00 quote 1.45 0.00 1.00 1.15 1.45 32.00
quote 74.68 0.00 0.00 90.40 94.90 30.00 250.00 quote 1.42 0.00 0.00 1.32 1.59 626.00
quote 52.05 0.00 0.00 85.50 90.00 3.00 255.00 quote 1.17 0.00 0.00 1.53 1.89 96.00
quote 70.30 0.00 0.00 81.00 85.50 10.00 260.00 quote 1.87 0.00 1.00 1.78 2.07 401.00
quote 70.50 0.00 0.00 76.00 80.60 8.00 265.00 quote 1.80 0.00 0.00 2.07 2.37 74.00
quote 75.30 0.00 0.00 71.70 76.00 35.00 270.00 quote 1.99 0.00 0.00 2.43 2.71 125.00
quote 66.38 0.00 1.00 66.95 71.40 38.00 275.00 quote 2.38 0.00 0.00 2.76 3.15 162.00
quote 63.60 0.00 1.00 63.90 66.00 26.00 280.00 quote 3.70 0.00 106.00 3.20 3.55 646.00
quote 61.40 0.00 0.00 59.10 61.40 67.00 285.00 quote 4.15 0.00 6.00 3.80 4.10 71.00
quote 57.35 0.00 0.00 54.45 57.25 47.00 290.00 quote 4.80 0.00 5.00 4.45 4.75 109.00
quote 51.81 0.00 5.00 50.55 52.95 24.00 295.00 quote 4.30 0.00 0.00 5.15 5.50 330.00
quote 46.73 0.00 2.00 46.85 48.40 150.00 300.00 quote 5.00 0.00 0.00 6.05 6.40 313.00
quote 48.29 0.00 0.00 42.70 44.50 53.00 305.00 quote 5.10 0.00 0.00 6.75 7.45 173.00
quote 38.20 0.00 2.00 39.15 40.25 79.00 310.00 quote 8.95 0.00 28.00 8.10 8.50 159.00
quote 33.70 0.00 7.00 35.10 37.00 140.00 315.00 quote 7.30 0.00 0.00 9.40 9.80 111.00
quote 30.50 0.00 1.00 31.85 32.90 156.00 320.00 quote 10.30 0.00 10.00 10.45 11.30 228.00
quote 28.60 0.00 8.00 28.80 29.60 225.00 325.00 quote 9.51 0.00 0.00 12.50 12.95 141.00
quote 24.65 0.00 9.00 25.70 26.40 162.00 330.00 quote 15.30 0.00 3.00 14.30 14.80 108.00
quote 23.30 0.00 12.00 22.65 23.50 271.00 335.00 quote 15.80 0.00 1.00 16.35 16.85 150.00
339.70 Current price as of 2/21/2020 06:30:00 PM
quote 19.93 0.00 6.00 20.05 20.95 206.00 340.00 quote 19.60 0.00 29.00 18.55 19.10 115.00
quote 17.42 0.00 1.00 17.45 18.40 151.00 345.00 quote 22.40 0.00 9.00 20.85 21.60 117.00
quote 15.35 0.00 3.00 15.10 15.70 284.00 350.00 quote 25.20 0.00 4.00 23.20 24.30 63.00
quote 13.70 0.00 7.00 13.05 13.65 90.00 355.00 quote 28.25 0.00 8.00 26.45 27.20 10.00
quote 11.28 0.00 8.00 11.10 11.70 204.00 360.00 quote 31.00 0.00 1.00 29.20 30.35 7.00
quote 9.30 0.00 43.00 9.55 10.30 84.00 365.00 quote 34.50 0.00 5.00 32.85 33.70 6.00
quote 7.30 0.00 12.00 7.95 8.55 89.00 370.00 quote 38.05 0.00 8.00 36.45 37.20 18.00
quote 7.05 0.00 2.00 6.75 7.20 66.00 375.00 quote 36.77 0.00 0.00 40.15 40.90 20.00
quote 5.67 0.00 1.00 5.70 6.65 144.00 380.00 quote 45.65 0.00 1.00 43.90 45.50 4.00
quote 4.65 0.00 1.00 3.95 4.30 71.00 390.00 quote 0.00 0.00 0.00 52.00 54.05
quote 2.90 0.00 5.00 2.61 2.98 209.00 400.00 quote 0.00 0.00 0.00 60.50 62.95
quote 1.88 0.00 0.00 1.80 2.27 110.00 410.00 quote 0.00 0.00 0.00 69.35 73.50
quote 1.29 0.00 0.00 1.31 1.66 46.00 420.00 quote 0.00 0.00 0.00 78.35 83.00

August, 2020 Options

Hide
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 149.30 153.65 190.00 quote 0.64 0.00 0.00 0.45 0.77 2.00
quote 0.00 0.00 0.00 144.00 148.50 195.00 quote 0.00 0.00 0.00 0.51 0.83
quote 0.00 0.00 0.00 139.40 144.00 200.00 quote 0.00 0.00 0.00 0.59 0.89
quote 0.00 0.00 0.00 129.65 134.00 210.00 quote 0.00 0.00 0.00 0.74 1.07
quote 0.00 0.00 0.00 120.00 124.50 220.00 quote 0.80 0.00 0.00 0.92 1.26 28.00
quote 0.00 0.00 0.00 110.55 115.00 230.00 quote 1.06 0.00 0.00 1.18 1.50 5.00
quote 0.00 0.00 0.00 100.65 105.15 240.00 quote 0.00 0.00 0.00 1.49 1.86
quote 0.00 0.00 0.00 91.35 95.65 250.00 quote 2.08 0.00 1.00 1.95 2.31 17.00
quote 0.00 0.00 0.00 81.70 86.25 260.00 quote 1.96 0.00 0.00 2.56 2.80 29.00
quote 69.45 0.00 0.00 74.35 76.85 2.00 270.00 quote 3.60 0.00 1.00 3.40 3.65 64.00
quote 63.90 0.00 8.00 65.30 67.40 9.00 280.00 quote 3.35 0.00 0.00 4.50 4.75 146.00
quote 62.80 0.00 2.00 61.10 63.00 285.00 quote 4.40 0.00 5.00 5.10 5.45 36.00
quote 55.75 0.00 0.00 56.60 58.75 1.00 290.00 quote 5.00 0.00 0.00 5.35 6.30 314.00
quote 47.00 0.00 0.00 52.30 55.05 2.00 295.00 quote 6.95 0.00 4.00 6.75 7.05 210.00
quote 48.51 0.00 0.00 48.85 50.40 17.00 300.00 quote 7.86 0.00 11.00 7.70 8.15 281.00
quote 43.80 0.00 11.00 44.95 47.20 3.00 305.00 quote 8.80 0.00 3.00 8.70 9.25 48.00
quote 42.00 0.00 10.00 40.55 43.25 21.00 310.00 quote 9.40 0.00 5.00 10.05 10.50 42.00
quote 37.88 0.00 6.00 38.05 39.45 31.00 315.00 quote 10.60 0.00 3.00 11.40 11.95 70.00
quote 33.50 0.00 3.00 34.70 35.60 22.00 320.00 quote 12.06 0.00 8.00 12.85 13.45 72.00
quote 30.45 0.00 2.00 31.55 32.10 63.00 325.00 quote 15.67 0.00 1.00 14.50 15.20 58.00
quote 27.20 0.00 32.00 28.40 28.95 98.00 330.00 quote 17.53 0.00 16.00 16.40 17.05 124.00
quote 25.85 0.00 4.00 25.55 26.85 77.00 335.00 quote 17.45 0.00 3.00 18.55 19.05 55.00
339.70 Current price as of 2/21/2020 06:30:00 PM
quote 22.86 0.00 19.00 22.80 23.35 261.00 340.00 quote 21.20 0.00 1.00 20.15 21.30 36.00
quote 19.68 0.00 2.00 20.30 21.05 154.00 345.00 quote 19.55 0.00 0.00 23.10 23.80 28.00
quote 17.35 0.00 11.00 18.00 19.10 348.00 350.00 quote 21.65 0.00 16.00 25.90 26.55 75.00
quote 15.45 0.00 27.00 15.75 16.35 235.00 355.00 quote 30.00 0.00 10.00 28.75 29.35 2.00
quote 13.60 0.00 14.00 13.75 14.45 128.00 360.00 quote 33.20 0.00 5.00 31.70 32.40 23.00
quote 10.20 0.00 6.00 10.35 11.00 113.00 370.00 quote 39.30 0.00 1.00 38.25 39.00 2.00
quote 7.72 0.00 10.00 7.75 8.20 106.00 380.00 quote 47.30 0.00 3.00 45.60 46.30 4.00
quote 5.65 0.00 2.00 5.60 6.20 28.00 390.00 quote 51.65 0.00 1.00 52.80 55.15 10.00
quote 3.73 0.00 7.00 4.10 4.45 125.00 400.00 quote 64.15 0.00 11.00 61.95 63.60 12.00
quote 2.83 0.00 9.00 2.96 3.20 18.00 410.00 quote 71.90 0.00 1.00 71.10 72.70
quote 2.25 0.00 15.00 2.14 2.55 86.00 420.00 quote 0.00 0.00 0.00 78.45 82.70
quote 1.51 0.00 1.00 1.54 1.98 35.00 430.00 quote 0.00 0.00 0.00 88.70 92.95
quote 1.20 0.00 127.00 1.10 1.28 12.00 440.00 quote 0.00 0.00 0.00 98.00 102.65

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 222.05 0.00 0.00 243.05 248.00 60.00 95.00 quote 0.18 0.00 0.00 0.10 0.20 475.00
quote 182.00 0.00 0.00 238.05 243.00 57.00 100.00 quote 0.19 0.00 0.00 0.15 0.27 404.00
quote 233.85 0.00 3.00 233.05 238.00 18.00 105.00 quote 0.36 0.00 0.00 0.06 0.36 50.00
quote 169.00 0.00 0.00 228.05 233.00 33.00 110.00 quote 0.28 0.00 0.00 0.15 0.40 180.00
quote 147.10 0.00 0.00 223.55 228.50 2.00 115.00 quote 0.45 0.00 0.00 0.11 0.50 153.00
quote 193.50 0.00 0.00 218.55 223.50 22.00 120.00 quote 0.40 0.00 0.00 0.14 0.55 96.00
quote 175.30 0.00 0.00 213.55 218.50 31.00 125.00 quote 0.40 0.00 0.00 0.19 0.61 18.00
quote 142.60 0.00 0.00 208.60 213.50 14.00 130.00 quote 0.45 0.00 0.00 0.26 0.66 180.00
quote 185.20 0.00 0.00 204.05 209.00 51.00 135.00 quote 0.38 0.00 50.00 0.38 0.53 518.00
quote 162.90 0.00 0.00 199.05 204.00 56.00 140.00 quote 0.52 0.00 97.00 0.44 0.55 602.00
quote 156.36 0.00 0.00 194.05 199.00 18.00 145.00 quote 0.53 0.00 0.00 0.53 0.65 424.00
quote 171.85 0.00 0.00 189.50 194.45 66.00 150.00 quote 0.69 0.00 1.00 0.62 0.79 369.00
quote 127.29 0.00 0.00 184.55 189.50 83.00 155.00 quote 0.70 0.00 0.00 0.67 0.80 243.00
quote 133.28 0.00 0.00 179.55 184.50 86.00 160.00 quote 0.99 0.00 0.00 0.76 1.09 336.00
quote 144.59 0.00 0.00 175.05 180.00 11.00 165.00 quote 0.98 0.00 0.00 0.87 1.18 69.00
quote 178.93 0.00 0.00 170.05 175.00 24.00 170.00 quote 1.07 0.00 1.00 0.97 1.15 241.00
quote 170.00 0.00 0.00 165.05 170.00 38.00 175.00 quote 1.19 0.00 0.00 1.08 1.39 414.00
quote 150.80 0.00 0.00 160.55 165.50 112.00 180.00 quote 1.25 0.00 0.00 1.20 1.47 699.00
quote 131.95 0.00 0.00 155.55 160.50 50.00 185.00 quote 1.25 0.00 0.00 1.32 1.64 253.00
quote 139.08 0.00 0.00 151.00 156.00 116.00 190.00 quote 1.55 0.00 2.00 1.44 1.82 232.00
quote 137.50 0.00 0.00 146.05 151.00 180.00 195.00 quote 1.72 0.00 0.00 1.60 1.94 117.00
quote 146.00 0.00 0.00 141.55 146.50 365.00 200.00 quote 1.98 0.00 2.00 1.76 2.10 7,447
quote 131.94 0.00 1.00 132.05 137.00 397.00 210.00 quote 2.47 0.00 4.00 2.11 2.48 622.00
quote 132.15 0.00 0.00 123.50 128.00 273.00 220.00 quote 2.93 0.00 5.00 2.70 3.00 1,926
quote 115.21 0.00 0.00 114.30 119.00 322.00 230.00 quote 3.65 0.00 7.00 3.25 3.65 614.00
quote 106.00 0.00 2.00 105.35 109.50 505.00 240.00 quote 4.49 0.00 20.00 4.20 4.40 747.00
quote 97.25 0.00 35.00 96.70 100.50 757.00 250.00 quote 5.50 0.00 8.00 5.15 5.40 1,238
quote 95.65 0.00 2.00 88.25 90.80 667.00 260.00 quote 6.75 0.00 8.00 6.30 6.65 1,515
quote 79.80 0.00 17.00 80.30 81.50 387.00 270.00 quote 8.10 0.00 43.00 7.80 8.10 948.00
quote 73.00 0.00 4.00 71.65 74.30 1,231 280.00 quote 9.80 0.00 66.00 9.40 9.85 1,036
quote 64.02 0.00 5.00 63.65 67.00 1,156 290.00 quote 11.93 0.00 3.00 11.50 12.90 954.00
quote 55.91 0.00 39.00 56.25 59.55 1,717 300.00 quote 14.50 0.00 20.00 13.95 14.45 729.00
quote 50.90 0.00 2.00 48.70 51.70 905.00 310.00 quote 17.60 0.00 2.00 16.85 17.35 579.00
quote 43.00 0.00 46.00 43.30 44.60 753.00 320.00 quote 21.00 0.00 8.00 20.25 20.65 1,000
quote 38.04 0.00 33.00 37.90 38.80 992.00 330.00 quote 25.24 0.00 3.00 24.15 24.70 523.00
339.70 Current price as of 2/21/2020 06:30:00 PM
quote 32.29 0.00 35.00 32.30 33.25 1,683 340.00 quote 30.00 0.00 3.00 27.55 29.05 297.00
quote 27.30 0.00 25.00 27.40 28.25 756.00 350.00 quote 32.07 0.00 2.00 32.30 34.10 209.00
quote 22.34 0.00 8.00 23.00 23.70 1,020 360.00 quote 40.15 0.00 1.00 37.90 39.60 182.00
quote 18.77 0.00 15.00 19.10 19.75 411.00 370.00 quote 45.70 0.00 16.00 44.80 45.65 79.00
quote 16.00 0.00 16.00 15.90 16.45 1,165 380.00 quote 52.65 0.00 8.00 51.55 52.35 38.00
quote 12.90 0.00 12.00 13.05 13.60 969.00 390.00 quote 57.40 0.00 0.00 58.70 61.10 78.00
quote 10.60 0.00 76.00 10.60 11.10 636.00 400.00 quote 67.70 0.00 30.00 66.25 67.15 37.00
quote 8.60 0.00 37.00 8.60 9.05 285.00 410.00 quote 73.80 0.00 0.00 74.30 76.90 13.00
quote 7.22 0.00 19.00 6.90 7.35 1,187 420.00 quote 0.00 0.00 0.00 81.85 85.40
quote 5.90 0.00 118.00 5.35 5.90 84.00 430.00 quote 0.00 0.00 0.00 91.20 93.90
quote 5.05 0.00 0.00 4.20 4.75 156.00 440.00 quote 0.00 0.00 0.00 98.50 102.65
quote 3.93 0.00 4.00 3.40 3.85 36.00 450.00 quote 104.45 0.00 0.00 108.20 113.00 1.00
quote 3.05 0.00 5.00 2.70 3.15 19.00 460.00 quote 0.00 0.00 0.00 118.00 123.00
quote 2.34 0.00 0.00 2.18 2.54 74.00 470.00 quote 0.00 0.00 0.00 128.05 133.00
quote 1.83 0.00 7.00 1.79 2.06 13.00 480.00 quote 0.00 0.00 0.00 138.05 143.00
quote 1.53 0.00 10.00 1.47 1.86 1.00 490.00 quote 0.00 0.00 0.00 148.05 153.00

June, 2021 Options

Hide
CALLS PUTS
Expires June 18, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 179.60 0.00 0.00 204.50 209.50 5.00 135.00 quote 0.44 0.00 50.00 0.45 0.70 254.00
quote 142.25 0.00 0.00 199.70 204.50 5.00 140.00 quote 0.67 0.00 98.00 0.54 0.78 243.00
quote 0.00 0.00 0.00 195.00 199.90 145.00 quote 0.73 0.00 0.00 0.56 1.99 198.00
quote 133.40 0.00 0.00 190.15 195.00 12.00 150.00 quote 2.44 0.00 0.00 0.71 2.09 195.00
quote 160.74 0.00 0.00 185.50 190.50 2.00 155.00 quote 1.75 0.00 0.00 0.00 3.10 55.00
quote 132.30 0.00 0.00 180.50 185.50 2.00 160.00 quote 1.59 0.00 0.00 0.94 1.60 42.00
quote 113.10 0.00 0.00 176.00 180.90 6.00 165.00 quote 3.40 0.00 0.00 0.01 3.30 36.00
quote 124.52 0.00 0.00 171.00 176.00 4.00 170.00 quote 2.03 0.00 0.00 1.22 2.59 25.00
quote 117.45 0.00 0.00 166.50 171.50 3.00 175.00 quote 2.13 0.00 0.00 1.21 2.80 14.00
quote 151.28 0.00 0.00 162.00 166.50 7.00 180.00 quote 1.65 0.00 0.00 1.52 2.90 75.00
quote 113.70 0.00 0.00 157.00 162.00 18.00 185.00 quote 4.90 0.00 0.00 1.53 3.20 11.00
quote 118.00 0.00 0.00 152.50 157.50 16.00 190.00 quote 3.18 0.00 0.00 1.83 3.40 24.00
quote 91.05 0.00 0.00 148.00 153.00 1.00 195.00 quote 2.50 0.00 0.00 1.32 3.65 11.00
quote 120.85 0.00 0.00 143.50 148.50 35.00 200.00 quote 3.90 0.00 0.00 2.53 3.15 401.00
quote 120.00 0.00 0.00 134.50 139.50 38.00 210.00 quote 4.00 0.00 0.00 3.40 3.70 80.00
quote 108.60 0.00 0.00 125.50 130.00 25.00 220.00 quote 5.20 0.00 0.00 3.40 4.60 64.00
quote 104.00 0.00 0.00 116.50 121.45 116.00 230.00 quote 5.40 0.00 0.00 5.15 5.65 18.00
quote 102.00 0.00 0.00 108.60 111.80 55.00 240.00 quote 5.30 0.00 0.00 5.45 7.70 98.00
quote 101.10 0.00 7.00 100.00 104.25 144.00 250.00 quote 7.50 0.00 0.00 7.60 8.25 97.00
quote 99.25 0.00 0.00 91.90 96.00 54.00 260.00 quote 9.83 0.00 0.00 9.20 9.95 160.00
quote 84.40 0.00 1.00 85.25 88.15 125.00 270.00 quote 9.90 0.00 0.00 11.05 11.75 53.00
quote 80.60 0.00 0.00 77.70 79.40 2,149 280.00 quote 11.30 0.00 0.00 13.20 13.95 18.00
quote 70.62 0.00 1.00 69.40 73.45 50.00 290.00 quote 16.20 0.00 0.00 14.55 17.85 20.00
quote 63.55 0.00 1.00 63.65 66.95 112.00 300.00 quote 16.45 0.00 0.00 18.65 20.85 159.00
quote 57.30 0.00 1.00 56.20 59.35 52.00 310.00 quote 19.09 0.00 0.00 20.60 23.75 62.00
quote 55.68 0.00 0.00 50.25 52.10 196.00 320.00 quote 24.60 0.00 0.00 24.30 26.35 41.00
quote 45.40 0.00 2.00 43.70 46.25 312.00 330.00 quote 28.29 0.00 0.00 29.40 31.45 12.00
339.70 Current price as of 2/21/2020 06:30:00 PM
quote 41.06 0.00 22.00 38.25 40.90 114.00 340.00 quote 32.73 0.00 0.00 32.95 35.70 4.00
quote 38.57 0.00 0.00 33.90 36.35 196.00 350.00 quote 82.00 0.00 0.00 37.85 41.50 2.00
quote 31.41 0.00 1.00 29.60 31.70 107.00 360.00 quote 70.20 0.00 0.00 44.30 45.60 8.00
quote 27.39 0.00 1.00 24.75 27.40 56.00 370.00 quote 0.00 0.00 0.00 49.20 52.35
quote 22.60 0.00 2.00 22.60 25.20 22.00 380.00 quote 58.18 0.00 0.00 55.00 58.40
quote 19.61 0.00 0.00 17.75 21.85 140.00 390.00 quote 0.00 0.00 0.00 63.15 65.25
quote 16.40 0.00 1.00 15.55 17.70 312.00 400.00 quote 65.21 0.00 0.00 68.50 71.85 14.00
quote 14.40 0.00 2.00 13.00 15.55 164.00 410.00 quote 0.00 0.00 0.00 76.45 79.40
quote 11.90 0.00 1.00 10.40 13.80 35.00 420.00 quote 0.00 0.00 0.00 84.95 87.30
quote 9.85 0.00 0.00 8.55 10.40 85.00 430.00 quote 0.00 0.00 0.00 92.50 96.75
quote 6.50 0.00 0.00 7.70 9.70 9.00 440.00 quote 0.00 0.00 0.00 101.95 105.20
quote 7.00 0.00 1.00 6.50 7.40 54.00 450.00 quote 144.20 0.00 0.00 110.15 113.40
quote 2.83 0.00 0.00 4.60 6.25 1.00 460.00 quote 0.00 0.00 0.00 119.00 123.50
quote 2.50 0.00 0.00 4.40 5.20 36.00 470.00 quote 0.00 0.00 0.00 128.50 133.10
quote 4.35 0.00 0.00 3.60 4.35 96.00 480.00 quote 0.00 0.00 0.00 138.00 143.00
quote 3.05 0.00 1.00 2.95 3.60 34.00 490.00 quote 0.00 0.00 0.00 148.00 152.15
quote 2.79 0.00 3.00 2.40 2.99 1.00 500.00 quote 0.00 0.00 0.00 158.00 162.85

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 195.60 0.00 0.00 205.50 210.00 22.00 135.00 quote 0.80 0.00 78.00 0.50 2.80 444.00
quote 165.00 0.00 0.00 200.50 205.50 27.00 140.00 quote 0.94 0.00 7.00 0.64 1.00 107.00
quote 0.00 0.00 0.00 196.00 200.50 145.00 quote 1.45 0.00 0.00 0.80 2.39 71.00
quote 181.13 0.00 0.00 191.50 196.00 6.00 150.00 quote 1.85 0.00 0.00 0.82 2.60 50.00
quote 172.05 0.00 0.00 186.50 191.50 2.00 155.00 quote 1.25 0.00 0.00 0.00 3.45 18.00
quote 168.87 0.00 0.00 182.00 186.95 4.00 160.00 quote 1.76 0.00 0.00 1.10 3.65 15.00
quote 124.43 0.00 0.00 177.50 182.00 7.00 165.00 quote 2.36 0.00 0.00 0.31 3.85 43.00
quote 154.25 0.00 0.00 172.50 177.50 3.00 170.00 quote 2.50 0.00 0.00 0.50 4.15 126.00
quote 158.37 0.00 0.00 168.00 173.00 10.00 175.00 quote 2.67 0.00 0.00 1.40 3.30 37.00
quote 171.50 0.00 0.00 163.50 168.50 3.00 180.00 quote 3.50 0.00 0.00 1.11 4.65 18.00
quote 140.00 0.00 0.00 159.00 164.00 60.00 185.00 quote 2.83 0.00 0.00 1.51 5.00 5.00
quote 110.60 0.00 0.00 154.50 159.50 14.00 190.00 quote 2.90 0.00 0.00 2.54 3.90 26.00
quote 0.00 0.00 0.00 150.00 155.00 195.00 quote 3.15 0.00 0.00 2.39 6.00 10.00
quote 150.00 0.00 0.00 146.00 151.00 58.00 200.00 quote 4.00 0.00 0.00 2.90 5.40 460.00
quote 128.42 0.00 0.00 137.60 142.50 64.00 210.00 quote 5.00 0.00 0.00 4.50 7.00 53.00
quote 119.28 0.00 0.00 129.00 134.00 19.00 220.00 quote 6.61 0.00 0.00 6.20 7.20 59.00
quote 130.05 0.00 0.00 121.70 125.50 39.00 230.00 quote 8.16 0.00 13.00 6.95 8.50 132.00
quote 128.30 0.00 0.00 117.75 120.95 23.00 235.00 quote 7.61 0.00 0.00 7.65 10.50 32.00
quote 96.50 0.00 0.00 113.65 117.50 19.00 240.00 quote 9.90 0.00 1.00 9.30 10.60 71.00
quote 96.80 0.00 0.00 109.70 113.50 34.00 245.00 quote 10.35 0.00 2.00 8.20 11.00 16.00
quote 106.50 0.00 1.00 105.80 109.10 219.00 250.00 quote 10.40 0.00 5.00 11.15 13.85 99.00
quote 103.75 0.00 0.00 102.05 105.35 1.00 255.00 quote 11.55 0.00 5.00 12.25 13.30 21.00
quote 94.38 0.00 0.00 98.30 101.60 12.00 260.00 quote 12.25 0.00 1.00 13.30 14.75 69.00
quote 97.20 0.00 0.00 94.60 98.50 12.00 265.00 quote 17.43 0.00 0.00 14.40 15.95 31.00
quote 94.18 0.00 1.00 91.00 94.45 32.00 270.00 quote 15.20 0.00 0.00 14.00 17.95 55.00
quote 78.31 0.00 0.00 87.40 90.90 56.00 275.00 quote 16.00 0.00 12.00 16.95 18.85 44.00
quote 85.21 0.00 2.00 84.00 87.40 89.00 280.00 quote 18.86 0.00 2.00 18.25 21.40 83.00
quote 83.50 0.00 1.00 80.50 83.90 20.00 285.00 quote 18.80 0.00 0.00 18.90 22.60 9.00
quote 77.10 0.00 0.00 77.35 80.55 42.00 290.00 quote 23.61 0.00 0.00 20.00 24.50 30.00
quote 80.20 0.00 0.00 74.00 77.30 15.00 295.00 quote 28.45 0.00 0.00 21.05 25.45 52.00
quote 70.55 0.00 38.00 70.80 74.10 575.00 300.00 quote 25.80 0.00 3.00 23.00 26.80 79.00
quote 74.13 0.00 0.00 67.20 71.10 29.00 305.00 quote 31.00 0.00 0.00 24.50 29.00 6.00
quote 67.40 0.00 0.00 64.65 67.95 65.00 310.00 quote 25.75 0.00 0.00 26.50 31.00 48.00
quote 59.50 0.00 0.00 61.75 65.15 99.00 315.00 quote 30.81 0.00 0.00 29.35 33.00 37.00
quote 62.85 0.00 0.00 58.90 62.10 280.00 320.00 quote 32.37 0.00 2.00 30.50 34.50 149.00
quote 54.91 0.00 12.00 53.45 57.50 120.00 330.00 quote 33.00 0.00 0.00 34.85 39.00 75.00
339.70 Current price as of 2/21/2020 06:30:00 PM
quote 48.15 0.00 16.00 47.50 51.50 89.00 340.00 quote 42.40 0.00 1.00 40.35 44.00 104.00
quote 43.80 0.00 4.00 43.35 46.60 85.00 350.00 quote 42.23 0.00 0.00 44.85 48.65 15.00
quote 39.70 0.00 4.00 38.80 42.20 182.00 360.00 quote 55.35 0.00 0.00 50.00 53.35 13.00
quote 35.20 0.00 56.00 34.15 38.50 111.00 370.00 quote 62.83 0.00 0.00 56.15 59.45 4.00
quote 31.00 0.00 2.00 29.50 34.00 70.00 380.00 quote 69.43 0.00 0.00 61.95 65.45 1.00
quote 28.87 0.00 4.00 26.35 30.50 171.00 390.00 quote 74.50 0.00 0.00 68.25 71.55 31.00
quote 24.75 0.00 63.00 24.05 27.50 79.00 400.00 quote 76.20 0.00 0.00 74.95 78.35 25.00
quote 23.90 0.00 0.00 20.65 24.50 78.00 410.00 quote 136.25 0.00 0.00 81.85 85.20 2.00
quote 20.00 0.00 0.00 17.00 21.50 23.00 420.00 quote 0.00 0.00 0.00 88.90 92.45
quote 16.00 0.00 0.00 14.50 19.00 24.00 430.00 quote 102.62 0.00 0.00 96.60 100.40 1.00
quote 14.10 0.00 1.00 13.35 17.00 51.00 440.00 quote 111.00 0.00 0.00 104.55 108.30 1.00
quote 13.50 0.00 1.00 10.70 15.00 106.00 450.00 quote 0.00 0.00 0.00 112.85 116.40
quote 10.88 0.00 0.00 9.90 13.50 58.00 460.00 quote 0.00 0.00 0.00 121.70 125.50
quote 9.65 0.00 2.00 7.45 11.50 177.00 470.00 quote 0.00 0.00 0.00 130.35 133.85
quote 9.00 0.00 0.00 6.50 10.00 36.00 480.00 quote 0.00 0.00 0.00 139.00 144.00
quote 7.00 0.00 0.00 5.75 8.80 71.00 490.00 quote 0.00 0.00 0.00 148.50 153.50
quote 6.00 0.00 23.00 5.50 8.00 308.00 500.00 quote 0.00 0.00 0.00 158.00 163.00
Link to MarketWatch's Slice.