OPTION CHAIN FOR MODERNA INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires August 14, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 61.60 | 0.00 | 0.00 | 38.90 | 39.60 | 3.00 | 30.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.01 | 19.00 |
| quote | 43.10 | 0.00 | 0.00 | 33.85 | 35.20 | 4.00 | 35.00 | quote | 0.02 | 0.01 | 55.00 | 0.00 | 0.04 | 4.00 |
| quote | 30.80 | -5.00 | 1.00 | 29.65 | 31.05 | 4.00 | 39.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.59 | |
| quote | 54.22 | 0.00 | 0.00 | 28.95 | 30.45 | 1.00 | 40.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.04 | 44.00 |
| quote | 32.20 | 0.00 | 2.00 | 27.90 | 28.60 | 41.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.63 | ||
| quote | 0.00 | 0.00 | 0.00 | 26.85 | 28.00 | 42.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.08 | ||
| quote | 0.00 | 0.00 | 0.00 | 25.95 | 26.60 | 43.00 | quote | 0.03 | 0.02 | 1.00 | 0.00 | 0.04 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 24.90 | 25.75 | 44.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | ||
| quote | 33.80 | 0.00 | 0.00 | 23.80 | 24.80 | 5.00 | 45.00 | quote | 0.13 | 0.00 | 1.00 | 0.00 | 0.04 | 53.00 |
| quote | 0.00 | 0.00 | 0.00 | 23.00 | 24.00 | 46.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | ||
| quote | 0.00 | 0.00 | 0.00 | 21.95 | 22.90 | 47.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | ||
| quote | 0.00 | 0.00 | 0.00 | 21.05 | 22.05 | 48.00 | quote | 0.01 | 0.00 | 160.00 | 0.02 | 0.04 | ||
| quote | 0.00 | 0.00 | 0.00 | 19.60 | 20.80 | 49.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 32.00 | 0.00 | 0.00 | 19.05 | 19.65 | 4.00 | 50.00 | quote | 0.03 | 0.02 | 10.00 | 0.00 | 0.05 | 122.00 |
| quote | 0.00 | 0.00 | 0.00 | 18.00 | 18.65 | 51.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | ||
| quote | 23.50 | 0.00 | 0.00 | 17.20 | 17.65 | 5.00 | 52.00 | quote | 0.03 | 0.00 | 121.00 | 0.00 | 0.07 | 119.00 |
| quote | 19.25 | -1.45 | 1.00 | 15.55 | 17.00 | 2.00 | 53.00 | quote | 0.03 | 0.00 | 19.00 | 0.00 | 0.08 | 46.00 |
| quote | 20.50 | 0.00 | 1.00 | 14.90 | 15.65 | 5.00 | 54.00 | quote | 0.04 | -0.01 | 1.00 | 0.00 | 0.08 | 7.00 |
| quote | 15.00 | -2.63 | 10.00 | 14.20 | 14.90 | 20.00 | 55.00 | quote | 0.03 | -0.05 | 9.00 | 0.08 | 0.10 | 291.00 |
| quote | 14.60 | -0.75 | 1.00 | 13.10 | 14.20 | 5.00 | 56.00 | quote | 0.04 | -0.01 | 3.00 | 0.10 | 0.12 | 71.00 |
| quote | 26.85 | 0.00 | 0.00 | 12.60 | 13.20 | 1.00 | 56.50 | quote | 0.04 | -0.05 | 1.00 | 0.00 | 0.13 | 4.00 |
| quote | 18.75 | 0.00 | 0.00 | 12.25 | 12.95 | 20.00 | 57.00 | quote | 0.05 | -0.02 | 7.00 | 0.12 | 0.14 | 17.00 |
| quote | 13.40 | -5.05 | 1.00 | 11.25 | 12.00 | 55.00 | 58.00 | quote | 0.12 | 0.05 | 15.00 | 0.14 | 0.16 | 54.00 |
| quote | 18.60 | 0.00 | 0.00 | 10.30 | 11.05 | 36.00 | 59.00 | quote | 0.07 | -0.20 | 4.00 | 0.17 | 0.20 | 9.00 |
| quote | 9.72 | -3.28 | 2.00 | 9.25 | 9.80 | 29.00 | 60.00 | quote | 0.13 | -0.03 | 297.00 | 0.20 | 0.22 | 1,399 |
| quote | 13.55 | 0.00 | 0.00 | 8.80 | 9.30 | 16.00 | 60.50 | quote | 0.15 | 0.02 | 22.00 | 0.22 | 0.25 | 9.00 |
| quote | 12.30 | 0.00 | 2.00 | 8.35 | 8.75 | 17.00 | 61.00 | quote | 0.20 | 0.02 | 5.00 | 0.24 | 0.27 | 47.00 |
| quote | 8.60 | -10.65 | 1.00 | 7.80 | 8.35 | 4.00 | 61.50 | quote | 0.10 | -0.01 | 6.00 | 0.26 | 0.29 | 23.00 |
| quote | 10.52 | -1.03 | 1.00 | 7.30 | 7.85 | 56.00 | 62.00 | quote | 0.18 | -0.01 | 47.00 | 0.28 | 0.31 | 125.00 |
| quote | 10.03 | -15.86 | 1.00 | 6.85 | 7.40 | 9.00 | 62.50 | quote | 0.40 | 0.31 | 4.00 | 0.31 | 0.33 | 225.00 |
| quote | 7.50 | -4.45 | 5.00 | 6.40 | 6.90 | 23.00 | 63.00 | quote | 0.33 | 0.15 | 114.00 | 0.33 | 0.36 | 214.00 |
| quote | 7.05 | -7.90 | 4.00 | 5.90 | 6.60 | 22.00 | 63.50 | quote | 0.21 | 0.09 | 11.00 | 0.36 | 0.39 | 51.00 |
| quote | 5.85 | -4.20 | 3.00 | 5.35 | 6.30 | 14.00 | 64.00 | quote | 0.32 | 0.12 | 162.00 | 0.39 | 0.43 | 168.00 |
| quote | 6.25 | -1.60 | 51.00 | 4.90 | 5.50 | 24.00 | 64.50 | quote | 0.47 | 0.17 | 64.00 | 0.43 | 0.47 | 134.00 |
| quote | 6.50 | -0.85 | 9.00 | 4.55 | 5.05 | 121.00 | 65.00 | quote | 0.49 | 0.20 | 1,938 | 0.47 | 0.51 | 1,764 |
| quote | 4.20 | -2.60 | 2.00 | 4.05 | 4.60 | 43.00 | 65.50 | quote | 0.41 | 0.05 | 142.00 | 0.53 | 0.58 | 48.00 |
| quote | 4.30 | -2.10 | 13.00 | 3.55 | 4.15 | 53.00 | 66.00 | quote | 0.60 | 0.15 | 268.00 | 0.59 | 0.64 | 350.00 |
| quote | 3.15 | -2.21 | 244.00 | 3.00 | 3.35 | 92.00 | 67.00 | quote | 0.81 | 0.27 | 724.00 | 0.75 | 0.83 | 568.00 |
| quote | 2.63 | -2.12 | 328.00 | 2.39 | 2.51 | 164.00 | 68.00 | quote | 1.09 | 0.34 | 2,522 | 1.01 | 1.06 | 932.00 |
| quote | 1.65 | -2.75 | 217.00 | 1.78 | 1.88 | 58.00 | 69.00 | quote | 1.43 | 0.40 | 497.00 | 1.39 | 1.46 | 493.00 |
| 69.39 | Current price as of 8/11/2020 03:42:01 PM | |||||||||||||
| quote | 1.22 | -1.86 | 3,050 | 1.26 | 1.38 | 240.00 | 70.00 | quote | 1.98 | 0.54 | 1,603 | 1.88 | 2.00 | 2,119 |
| quote | 0.91 | -1.89 | 621.00 | 0.94 | 1.04 | 170.00 | 71.00 | quote | 2.08 | 0.39 | 318.00 | 2.52 | 2.72 | 711.00 |
| quote | 0.74 | -1.71 | 730.00 | 0.75 | 0.80 | 373.00 | 72.00 | quote | 3.45 | 1.14 | 137.00 | 3.25 | 3.55 | 472.00 |
| quote | 0.60 | -1.31 | 418.00 | 0.62 | 0.66 | 640.00 | 73.00 | quote | 4.28 | 1.45 | 88.00 | 4.10 | 4.40 | 338.00 |
| quote | 0.46 | -1.04 | 504.00 | 0.50 | 0.55 | 702.00 | 74.00 | quote | 4.19 | 0.72 | 30.00 | 4.75 | 5.40 | 314.00 |
| quote | 0.42 | -0.83 | 1,613 | 0.44 | 0.48 | 2,363 | 75.00 | quote | 5.21 | 0.81 | 114.00 | 5.90 | 6.35 | 839.00 |
| quote | 0.39 | -0.69 | 377.00 | 0.40 | 0.42 | 873.00 | 76.00 | quote | 6.30 | 1.20 | 18.00 | 6.80 | 7.20 | 163.00 |
| quote | 0.32 | -0.49 | 292.00 | 0.35 | 0.38 | 771.00 | 77.00 | quote | 7.98 | 2.48 | 48.00 | 7.45 | 8.15 | 201.00 |
| quote | 0.32 | -0.39 | 650.00 | 0.33 | 0.35 | 943.00 | 78.00 | quote | 8.50 | 1.45 | 13.00 | 8.75 | 9.30 | 249.00 |
| quote | 0.30 | -0.29 | 145.00 | 0.30 | 0.32 | 628.00 | 79.00 | quote | 8.62 | 2.36 | 11.00 | 9.70 | 10.25 | 67.00 |
| quote | 0.27 | -0.24 | 2,970 | 0.27 | 0.28 | 4,396 | 80.00 | quote | 10.19 | 1.82 | 188.00 | 10.65 | 11.40 | 198.00 |
| quote | 0.24 | -0.17 | 254.00 | 0.25 | 0.27 | 544.00 | 81.00 | quote | 10.00 | 2.40 | 5.00 | 11.65 | 12.20 | 60.00 |
| quote | 0.21 | -0.23 | 141.00 | 0.23 | 0.25 | 751.00 | 82.00 | quote | 9.98 | 0.94 | 52.00 | 12.15 | 13.55 | 82.00 |
| quote | 0.20 | -0.14 | 71.00 | 0.21 | 0.23 | 676.00 | 83.00 | quote | 14.35 | 3.15 | 1.00 | 13.60 | 14.15 | 42.00 |
| quote | 0.16 | -0.17 | 39.00 | 0.18 | 0.19 | 259.00 | 84.00 | quote | 10.57 | 0.00 | 17.00 | 14.60 | 15.20 | 68.00 |
| quote | 0.15 | -0.13 | 277.00 | 0.17 | 0.19 | 952.00 | 85.00 | quote | 17.21 | 5.31 | 40.00 | 15.65 | 15.95 | 71.00 |
| quote | 0.12 | -0.10 | 37.00 | 0.16 | 0.18 | 188.00 | 86.00 | quote | 12.90 | 0.00 | 0.00 | 16.55 | 17.15 | 13.00 |
| quote | 0.11 | -0.08 | 37.00 | 0.14 | 0.16 | 333.00 | 87.00 | quote | 15.22 | 1.22 | 50.00 | 17.50 | 18.10 | 54.00 |
| quote | 0.06 | -0.14 | 10.00 | 0.13 | 0.15 | 318.00 | 88.00 | quote | 22.45 | 0.00 | 0.00 | 18.00 | 19.25 | 5.00 |
| quote | 0.07 | -0.08 | 18.00 | 0.12 | 0.13 | 100.00 | 89.00 | quote | 15.41 | 0.00 | 19.00 | 19.25 | 20.10 | 40.00 |
| quote | 0.11 | -0.03 | 241.00 | 0.10 | 0.11 | 1,059 | 90.00 | quote | 16.30 | 0.00 | 43.00 | 20.55 | 21.00 | 87.00 |
| quote | 0.08 | -0.03 | 18.00 | 0.10 | 0.12 | 87.00 | 91.00 | quote | 15.30 | 0.00 | 0.00 | 21.10 | 22.15 | 10.00 |
| quote | 0.07 | -0.04 | 3.00 | 0.09 | 0.11 | 187.00 | 92.00 | quote | 18.36 | 0.00 | 59.00 | 22.40 | 23.00 | 59.00 |
| quote | 0.06 | -0.04 | 3.00 | 0.08 | 0.10 | 43.00 | 93.00 | quote | 18.05 | 0.00 | 0.00 | 23.55 | 24.10 | 5.00 |
| quote | 0.06 | -0.07 | 5.00 | 0.07 | 0.09 | 40.00 | 94.00 | quote | 0.00 | 0.00 | 0.00 | 24.45 | 25.20 | |
| quote | 0.07 | -0.03 | 20.00 | 0.07 | 0.09 | 563.00 | 95.00 | quote | 19.95 | 0.00 | 0.00 | 25.05 | 26.00 | 2.00 |
| quote | 0.06 | -0.04 | 6.00 | 0.00 | 0.08 | 25.00 | 96.00 | quote | 0.00 | 0.00 | 0.00 | 26.45 | 27.15 | |
| quote | 0.05 | -0.04 | 9.00 | 0.05 | 0.07 | 50.00 | 97.00 | quote | 23.10 | 0.00 | 0.00 | 27.00 | 28.05 | 1.00 |
| quote | 0.06 | -0.02 | 5.00 | 0.04 | 0.09 | 40.00 | 98.00 | quote | 0.00 | 0.00 | 0.00 | 27.90 | 29.10 | |
| quote | 0.04 | -0.10 | 12.00 | 0.00 | 0.06 | 66.00 | 99.00 | quote | 23.15 | 0.00 | 0.00 | 28.95 | 30.45 | 2.00 |
| quote | 0.05 | -0.02 | 81.00 | 0.04 | 0.05 | 1,574 | 100.00 | quote | 23.15 | 0.00 | 0.00 | 29.95 | 31.10 | 2.00 |
| quote | 0.10 | 0.00 | 3.00 | 0.03 | 0.06 | 17.00 | 101.00 | quote | 0.00 | 0.00 | 0.00 | 31.40 | 32.50 | |
| quote | 0.15 | 0.00 | 1.00 | 0.00 | 0.15 | 16.00 | 102.00 | quote | 0.00 | 0.00 | 0.00 | 32.40 | 33.15 | |
| quote | 0.11 | 0.00 | 7.00 | 0.00 | 0.05 | 6.00 | 103.00 | quote | 0.00 | 0.00 | 0.00 | 33.50 | 34.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 104.00 | quote | 0.00 | 0.00 | 0.00 | 34.35 | 35.05 | ||
| quote | 0.05 | -0.08 | 7.00 | 0.00 | 0.05 | 127.00 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 33.75 | 36.40 | |
| quote | 0.01 | -0.46 | 1.00 | 0.00 | 0.04 | 1.00 | 106.00 | quote | 0.00 | 0.00 | 0.00 | 36.00 | 37.00 | |
| quote | 0.71 | 0.00 | 0.00 | 0.00 | 0.04 | 3.00 | 107.00 | quote | 0.00 | 0.00 | 0.00 | 36.95 | 38.55 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | 108.00 | quote | 0.00 | 0.00 | 0.00 | 37.80 | 39.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | 109.00 | quote | 0.00 | 0.00 | 0.00 | 39.35 | 40.30 | ||
| quote | 0.01 | -0.10 | 31.00 | 0.02 | 0.03 | 316.00 | 110.00 | quote | 32.00 | 0.00 | 0.00 | 39.95 | 41.10 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | 111.00 | quote | 0.00 | 0.00 | 0.00 | 41.10 | 41.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | 112.00 | quote | 0.00 | 0.00 | 0.00 | 41.85 | 43.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 113.00 | quote | 0.00 | 0.00 | 0.00 | 43.30 | 45.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 114.00 | quote | 0.00 | 0.00 | 0.00 | 43.90 | 45.30 | ||
| quote | 0.02 | 0.01 | 22.00 | 0.02 | 0.03 | 308.00 | 115.00 | quote | 37.85 | 0.00 | 0.00 | 45.05 | 46.25 | 1.00 |
| quote | 0.02 | -0.04 | 3.00 | 0.00 | 0.01 | 243.00 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 50.45 | 51.45 | |
| quote | 0.03 | -0.02 | 1.00 | 0.00 | 0.03 | 197.00 | 125.00 | quote | 47.50 | 0.00 | 0.00 | 54.95 | 56.30 | 1.00 |
| quote | 0.01 | -0.19 | 2.00 | 0.00 | 0.01 | 83.00 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 60.35 | 61.30 | |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.04 | 140.00 | 135.00 | quote | 66.35 | 0.00 | 2.00 | 64.90 | 66.65 | |
| quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.04 | 236.00 | 140.00 | quote | 65.30 | 0.00 | 0.00 | 70.15 | 71.20 | 4.00 |
| CALLS | PUTS | |||||||||||||
| Expires August 21, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 45.15 | 0.00 | 0.00 | 38.65 | 40.75 | 4.00 | 30.00 | quote | 0.01 | -0.04 | 53.00 | 0.00 | 0.05 | 716.00 |
| quote | 35.65 | -12.25 | 2.00 | 33.75 | 36.15 | 19.00 | 35.00 | quote | 0.06 | 0.01 | 13.00 | 0.05 | 0.08 | 287.00 |
| quote | 36.15 | 0.00 | 0.00 | 29.00 | 29.65 | 124.00 | 40.00 | quote | 0.10 | 0.02 | 111.00 | 0.08 | 0.20 | 964.00 |
| quote | 24.90 | -2.05 | 1.00 | 24.15 | 25.20 | 56.00 | 45.00 | quote | 0.12 | -0.06 | 91.00 | 0.13 | 0.16 | 975.00 |
| quote | 20.10 | -2.43 | 26.00 | 19.25 | 19.80 | 211.00 | 50.00 | quote | 0.21 | 0.00 | 159.00 | 0.19 | 0.22 | 2,859 |
| quote | 15.84 | -1.99 | 3.00 | 14.20 | 15.15 | 161.00 | 55.00 | quote | 0.31 | 0.03 | 436.00 | 0.31 | 0.36 | 3,604 |
| quote | 10.00 | -2.25 | 100.00 | 9.85 | 10.25 | 718.00 | 60.00 | quote | 0.69 | 0.18 | 1,027 | 0.65 | 0.70 | 5,439 |
| quote | 5.95 | -2.13 | 83.00 | 5.80 | 6.20 | 983.00 | 65.00 | quote | 1.67 | 0.42 | 1,025 | 1.60 | 1.73 | 4,310 |
| quote | 5.25 | -5.05 | 24.00 | 5.10 | 5.50 | 1.00 | 66.00 | quote | 2.00 | 0.50 | 98.00 | 1.91 | 2.03 | 36.00 |
| quote | 5.74 | -1.46 | 67.00 | 4.50 | 4.80 | 2.00 | 67.00 | quote | 2.31 | 0.63 | 100.00 | 2.27 | 2.36 | 40.00 |
| quote | 4.30 | -1.60 | 91.00 | 3.70 | 4.25 | 2.00 | 68.00 | quote | 2.57 | 0.35 | 603.00 | 2.69 | 2.79 | 266.00 |
| quote | 3.65 | -2.25 | 145.00 | 3.50 | 3.75 | 51.00 | 69.00 | quote | 3.09 | 0.60 | 127.00 | 3.10 | 3.65 | 184.00 |
| 69.39 | Current price as of 8/11/2020 03:42:01 PM | |||||||||||||
| quote | 3.65 | -1.80 | 35.00 | 3.15 | 3.50 | 24.00 | 69.50 | quote | 3.25 | 0.59 | 362.00 | 3.40 | 3.60 | 45.00 |
| quote | 3.05 | -1.77 | 2,777 | 3.00 | 3.25 | 1,775 | 70.00 | quote | 3.80 | 0.85 | 313.00 | 3.70 | 3.90 | 3,404 |
| quote | 3.20 | -1.60 | 146.00 | 2.89 | 3.05 | 16.00 | 70.50 | quote | 3.85 | 0.30 | 64.00 | 3.90 | 4.50 | 37.00 |
| quote | 2.71 | -1.99 | 70.00 | 2.65 | 2.81 | 62.00 | 71.00 | quote | 3.88 | 0.38 | 22.00 | 4.25 | 4.70 | 338.00 |
| quote | 2.42 | -1.68 | 212.00 | 2.31 | 2.45 | 5,127 | 72.00 | quote | 4.64 | 0.69 | 29.00 | 4.90 | 5.55 | 269.00 |
| quote | 2.10 | -1.62 | 257.00 | 2.02 | 2.14 | 323.00 | 73.00 | quote | 5.60 | 0.85 | 59.00 | 5.55 | 5.95 | 234.00 |
| quote | 1.83 | -1.23 | 186.00 | 1.78 | 1.87 | 376.00 | 74.00 | quote | 7.65 | 2.63 | 34.00 | 6.25 | 6.70 | 185.00 |
| quote | 1.60 | -1.27 | 1,311 | 1.54 | 1.65 | 8,332 | 75.00 | quote | 7.30 | 1.46 | 163.00 | 7.10 | 7.40 | 1,114 |
| quote | 1.45 | -0.97 | 152.00 | 1.36 | 1.43 | 370.00 | 76.00 | quote | 7.23 | 0.95 | 13.00 | 7.85 | 8.25 | 250.00 |
| quote | 1.25 | -1.00 | 243.00 | 1.21 | 1.27 | 3,338 | 77.00 | quote | 9.75 | 2.65 | 44.00 | 8.70 | 9.15 | 245.00 |
| quote | 1.09 | -0.87 | 150.00 | 1.06 | 1.12 | 567.00 | 78.00 | quote | 9.25 | 1.48 | 18.00 | 9.60 | 10.05 | 274.00 |
| quote | 0.97 | -0.78 | 90.00 | 0.96 | 1.01 | 240.00 | 79.00 | quote | 10.85 | 3.10 | 8.00 | 10.35 | 10.90 | 142.00 |
| quote | 0.91 | -0.79 | 3,631 | 0.86 | 0.91 | 8,937 | 80.00 | quote | 10.94 | 1.34 | 33.00 | 11.30 | 11.85 | 1,227 |
| quote | 0.81 | -0.56 | 49.00 | 0.78 | 0.83 | 363.00 | 81.00 | quote | 11.65 | 2.28 | 25.00 | 12.20 | 13.90 | 243.00 |
| quote | 0.74 | -0.55 | 147.00 | 0.71 | 0.75 | 523.00 | 82.00 | quote | 10.70 | 0.13 | 1.00 | 13.10 | 13.95 | 119.00 |
| quote | 0.65 | -0.50 | 81.00 | 0.65 | 0.82 | 245.00 | 83.00 | quote | 13.98 | 3.33 | 2.00 | 14.05 | 14.70 | 34.00 |
| quote | 0.60 | -0.41 | 97.00 | 0.60 | 0.63 | 205.00 | 84.00 | quote | 14.90 | 2.15 | 1.00 | 15.00 | 15.90 | 44.00 |
| quote | 0.54 | -0.36 | 515.00 | 0.56 | 0.59 | 3,893 | 85.00 | quote | 17.61 | 3.97 | 42.00 | 15.95 | 16.50 | 534.00 |
| quote | 0.60 | -0.21 | 401.00 | 0.52 | 0.55 | 112.00 | 86.00 | quote | 14.20 | 1.25 | 23.00 | 16.95 | 18.10 | 51.00 |
| quote | 0.49 | -0.26 | 34.00 | 0.49 | 0.52 | 78.00 | 87.00 | quote | 14.95 | 0.00 | 0.00 | 17.75 | 18.75 | 25.00 |
| quote | 0.51 | -0.20 | 36.00 | 0.46 | 0.49 | 672.00 | 88.00 | quote | 16.80 | 1.10 | 2.00 | 18.85 | 20.15 | 22.00 |
| quote | 0.43 | -0.19 | 7.00 | 0.44 | 0.46 | 103.00 | 89.00 | quote | 19.35 | 3.75 | 1.00 | 19.45 | 21.45 | 27.00 |
| quote | 0.42 | -0.22 | 187.00 | 0.42 | 0.44 | 4,953 | 90.00 | quote | 22.76 | 4.56 | 3.00 | 20.80 | 21.80 | 210.00 |
| quote | 0.40 | -0.54 | 2.00 | 0.40 | 0.42 | 80.00 | 91.00 | quote | 21.00 | 1.80 | 10.00 | 21.80 | 22.95 | 35.00 |
| quote | 0.40 | -0.10 | 9.00 | 0.38 | 0.40 | 139.00 | 92.00 | quote | 22.05 | 4.35 | 2.00 | 21.15 | 23.70 | 8.00 |
| quote | 0.40 | -0.05 | 16.00 | 0.37 | 0.38 | 70.00 | 93.00 | quote | 19.29 | 0.00 | 0.00 | 23.10 | 24.60 | 10.00 |
| quote | 0.41 | -0.08 | 8.00 | 0.35 | 0.37 | 72.00 | 94.00 | quote | 18.95 | 0.00 | 0.00 | 24.70 | 25.45 | 3.00 |
| quote | 0.35 | -0.09 | 190.00 | 0.34 | 0.35 | 5,026 | 95.00 | quote | 26.20 | 2.37 | 1.00 | 25.75 | 26.45 | 143.00 |
| quote | 0.32 | -0.14 | 5.00 | 0.33 | 0.35 | 213.00 | 96.00 | quote | 0.00 | 0.00 | 0.00 | 26.50 | 27.35 | |
| quote | 0.32 | -0.10 | 4.00 | 0.32 | 0.34 | 53.00 | 97.00 | quote | 29.35 | 5.62 | 6.00 | 27.50 | 28.15 | 7.00 |
| quote | 0.31 | -0.17 | 20.00 | 0.31 | 0.33 | 38.00 | 98.00 | quote | 21.90 | 0.00 | 0.00 | 28.00 | 29.60 | 4.00 |
| quote | 0.30 | -0.07 | 29.00 | 0.30 | 0.32 | 91.00 | 99.00 | quote | 22.80 | 0.00 | 0.00 | 29.70 | 30.70 | 2.00 |
| quote | 0.30 | -0.12 | 1,456 | 0.30 | 0.31 | 4,296 | 100.00 | quote | 26.85 | 0.00 | 17.00 | 30.25 | 31.90 | 102.00 |
| quote | 0.28 | -0.04 | 97.00 | 0.25 | 0.29 | 2,762 | 105.00 | quote | 35.03 | 3.45 | 1.00 | 35.60 | 36.15 | 20.00 |
| quote | 0.24 | -0.06 | 1,755 | 0.22 | 0.26 | 7,859 | 110.00 | quote | 39.98 | 9.63 | 1.00 | 39.90 | 41.15 | 21.00 |
| quote | 0.23 | -0.06 | 7.00 | 0.20 | 0.24 | 662.00 | 115.00 | quote | 38.70 | 0.00 | 0.00 | 45.50 | 46.80 | 9.00 |
| quote | 0.20 | -0.05 | 20.00 | 0.18 | 0.29 | 537.00 | 120.00 | quote | 41.76 | 0.00 | 0.00 | 49.55 | 52.35 | 1.00 |
| quote | 0.20 | -0.04 | 32.00 | 0.11 | 0.23 | 580.00 | 125.00 | quote | 51.25 | 0.00 | 0.00 | 55.50 | 57.25 | 5.00 |
| quote | 0.13 | -0.09 | 2.00 | 0.14 | 0.20 | 207.00 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 59.95 | 61.20 | |
| quote | 0.10 | -0.04 | 22.00 | 0.07 | 0.18 | 177.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 65.50 | 66.95 | |
| quote | 0.12 | -0.02 | 5.00 | 0.05 | 0.17 | 257.00 | 140.00 | quote | 55.05 | 0.00 | 0.00 | 70.45 | 71.60 | 2.00 |
| CALLS | PUTS | |||||||||||||
| Expires August 28, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 39.05 | 0.00 | 0.00 | 33.90 | 35.50 | 5.00 | 35.00 | quote | 0.15 | 0.00 | 0.00 | 0.01 | 0.68 | 187.00 |
| quote | 32.38 | -1.75 | 10.00 | 28.20 | 30.45 | 14.00 | 40.00 | quote | 0.16 | 0.00 | 1.00 | 0.01 | 0.89 | 120.00 |
| quote | 25.15 | -5.48 | 4.00 | 23.75 | 24.90 | 7.00 | 45.00 | quote | 0.17 | -0.02 | 6.00 | 0.10 | 0.28 | 32.00 |
| quote | 24.94 | 0.00 | 3.00 | 18.60 | 20.20 | 48.00 | 50.00 | quote | 0.28 | 0.02 | 25.00 | 0.27 | 0.30 | 256.00 |
| quote | 20.49 | 0.00 | 0.00 | 14.65 | 15.55 | 7.00 | 55.00 | quote | 0.66 | 0.27 | 3.00 | 0.59 | 0.70 | 85.00 |
| quote | 22.80 | 0.00 | 0.00 | 14.25 | 15.00 | 4.00 | 55.50 | quote | 0.44 | 0.00 | 1.00 | 0.65 | 0.75 | 5.00 |
| quote | 14.56 | -4.63 | 50.00 | 13.25 | 14.60 | 50.00 | 56.00 | quote | 0.70 | 0.23 | 3.00 | 0.71 | 0.82 | 15.00 |
| quote | 14.00 | 0.00 | 1.00 | 13.30 | 13.95 | 56.50 | quote | 0.00 | 0.00 | 0.00 | 0.78 | 0.90 | ||
| quote | 37.50 | 0.00 | 0.00 | 12.90 | 14.20 | 6.00 | 57.00 | quote | 0.98 | 0.37 | 5.00 | 0.86 | 0.98 | 23.00 |
| quote | 13.35 | -8.65 | 1.00 | 12.35 | 13.20 | 4.00 | 57.50 | quote | 1.05 | 0.47 | 2.00 | 0.94 | 1.07 | 11.00 |
| quote | 14.60 | -2.70 | 3.00 | 12.15 | 14.15 | 3.00 | 58.00 | quote | 1.09 | 0.41 | 2.00 | 1.03 | 1.16 | 5.00 |
| quote | 17.25 | 0.00 | 0.00 | 11.80 | 12.35 | 4.00 | 58.50 | quote | 2.00 | 0.00 | 0.00 | 1.12 | 1.25 | 3.00 |
| quote | 26.25 | 0.00 | 0.00 | 11.30 | 12.45 | 1.00 | 59.00 | quote | 1.24 | 0.39 | 30.00 | 1.21 | 1.36 | 73.00 |
| quote | 13.77 | 0.00 | 0.00 | 10.85 | 12.50 | 21.00 | 59.50 | quote | 1.35 | 0.45 | 16.00 | 1.32 | 1.49 | 25.00 |
| quote | 12.00 | -2.65 | 5.00 | 9.90 | 12.00 | 19.00 | 60.00 | quote | 1.52 | 0.49 | 467.00 | 1.38 | 1.60 | 376.00 |
| quote | 14.17 | 0.00 | 1.00 | 10.25 | 10.90 | 2.00 | 60.50 | quote | 1.49 | 0.20 | 2.00 | 1.57 | 1.72 | 5.00 |
| quote | 9.95 | -9.65 | 1.00 | 9.40 | 10.60 | 1.00 | 61.00 | quote | 1.44 | 0.26 | 3.00 | 1.71 | 1.85 | 10.00 |
| quote | 8.95 | -4.42 | 1.00 | 9.45 | 10.05 | 7.00 | 61.50 | quote | 2.05 | 0.42 | 2.00 | 1.86 | 1.99 | 24.00 |
| quote | 0.00 | 0.00 | 0.00 | 8.85 | 9.70 | 62.00 | quote | 1.98 | 0.62 | 18.00 | 2.01 | 2.15 | 90.00 | |
| quote | 11.70 | -1.50 | 1.00 | 8.80 | 9.40 | 3.00 | 62.50 | quote | 2.23 | 0.73 | 502.00 | 2.17 | 2.32 | 22.00 |
| quote | 12.45 | 0.00 | 6.00 | 8.55 | 9.45 | 10.00 | 63.00 | quote | 2.50 | 0.97 | 12.00 | 2.34 | 2.47 | 18.00 |
| quote | 17.35 | 0.00 | 0.00 | 7.70 | 8.90 | 2.00 | 63.50 | quote | 2.90 | 1.30 | 1.00 | 2.52 | 2.76 | 7.00 |
| quote | 9.10 | -1.90 | 4.00 | 7.70 | 8.35 | 23.00 | 64.00 | quote | 2.50 | 0.58 | 7.00 | 2.70 | 2.83 | 49.00 |
| quote | 7.50 | -4.00 | 1.00 | 7.55 | 8.45 | 11.00 | 64.50 | quote | 2.00 | -1.68 | 4.00 | 2.91 | 3.10 | 5.00 |
| quote | 8.20 | -1.17 | 33.00 | 7.30 | 8.20 | 30.00 | 65.00 | quote | 2.75 | 1.24 | 37.00 | 3.10 | 3.45 | 166.00 |
| quote | 7.20 | -11.34 | 2.00 | 6.95 | 7.45 | 1.00 | 65.50 | quote | 2.84 | 0.00 | 0.00 | 3.30 | 3.55 | 11.00 |
| quote | 18.53 | 0.00 | 0.00 | 6.30 | 7.65 | 24.00 | 66.00 | quote | 3.80 | 1.20 | 1.00 | 3.50 | 3.70 | 23.00 |
| quote | 7.85 | -4.85 | 7.00 | 6.40 | 7.50 | 9.00 | 66.50 | quote | 4.00 | 1.30 | 1.00 | 3.75 | 4.10 | 25.00 |
| quote | 6.75 | -3.75 | 19.00 | 6.30 | 7.00 | 31.00 | 67.00 | quote | 4.00 | 1.23 | 152.00 | 3.95 | 4.25 | 148.00 |
| quote | 6.65 | -3.42 | 17.00 | 5.60 | 7.35 | 58.00 | 68.00 | quote | 4.60 | 1.28 | 14.00 | 4.45 | 4.75 | 548.00 |
| quote | 5.70 | -1.07 | 38.00 | 5.20 | 6.25 | 35.00 | 69.00 | quote | 5.15 | 1.37 | 5.00 | 5.00 | 5.25 | 25.00 |
| 69.39 | Current price as of 8/11/2020 03:42:01 PM | |||||||||||||
| quote | 5.20 | -0.95 | 198.00 | 4.85 | 5.15 | 212.00 | 70.00 | quote | 5.45 | 1.48 | 14.00 | 5.55 | 5.85 | 208.00 |
| quote | 4.60 | -1.25 | 53.00 | 4.40 | 4.80 | 44.00 | 71.00 | quote | 6.35 | 1.59 | 1.00 | 5.45 | 6.50 | 16.00 |
| quote | 4.15 | -1.32 | 48.00 | 4.15 | 4.35 | 102.00 | 72.00 | quote | 6.49 | 0.73 | 18.00 | 6.75 | 7.05 | 125.00 |
| quote | 3.90 | -0.92 | 29.00 | 3.75 | 4.05 | 56.00 | 73.00 | quote | 7.56 | 1.71 | 8.00 | 7.40 | 7.75 | 23.00 |
| quote | 3.60 | -0.90 | 179.00 | 3.40 | 3.70 | 146.00 | 74.00 | quote | 7.02 | 0.47 | 9.00 | 7.45 | 8.65 | 72.00 |
| quote | 3.19 | -0.85 | 1,293 | 3.10 | 3.35 | 583.00 | 75.00 | quote | 7.99 | 0.89 | 5.00 | 8.75 | 9.20 | 363.00 |
| quote | 3.00 | -0.67 | 12.00 | 2.89 | 3.20 | 123.00 | 76.00 | quote | 9.70 | 1.65 | 1.00 | 9.40 | 9.85 | 38.00 |
| quote | 2.90 | -0.42 | 189.00 | 2.70 | 2.83 | 367.00 | 77.00 | quote | 9.90 | 1.50 | 2.00 | 10.05 | 10.65 | 158.00 |
| quote | 2.88 | -0.25 | 20.00 | 2.45 | 2.60 | 68.00 | 78.00 | quote | 10.35 | 1.93 | 14.00 | 10.90 | 11.50 | 83.00 |
| quote | 2.56 | -0.22 | 29.00 | 2.23 | 2.42 | 126.00 | 79.00 | quote | 9.75 | 0.00 | 2.00 | 11.70 | 12.20 | 18.00 |
| quote | 2.06 | -0.79 | 2,704 | 2.01 | 2.18 | 1,260 | 80.00 | quote | 10.97 | 0.42 | 1.00 | 12.45 | 13.10 | 100.00 |
| quote | 2.01 | -0.44 | 1,226 | 1.80 | 2.01 | 242.00 | 81.00 | quote | 10.85 | 0.00 | 2.00 | 13.35 | 13.90 | 33.00 |
| quote | 1.69 | -0.21 | 16.00 | 1.32 | 1.84 | 127.00 | 82.00 | quote | 15.00 | 2.80 | 1.00 | 13.10 | 15.30 | 7.00 |
| quote | 1.80 | -0.21 | 8.00 | 1.54 | 1.70 | 232.00 | 83.00 | quote | 10.77 | 0.00 | 0.00 | 15.00 | 15.85 | 21.00 |
| quote | 1.58 | -0.25 | 19.00 | 1.42 | 1.54 | 262.00 | 84.00 | quote | 11.85 | 0.00 | 0.00 | 15.75 | 16.75 | 26.00 |
| quote | 1.32 | -0.34 | 131.00 | 1.27 | 1.41 | 477.00 | 85.00 | quote | 13.95 | 0.00 | 0.00 | 16.25 | 17.70 | 18.00 |
| quote | 1.31 | -0.18 | 11.00 | 0.82 | 1.31 | 83.00 | 86.00 | quote | 14.30 | 0.00 | 0.00 | 17.40 | 18.25 | 7.00 |
| quote | 1.22 | -0.76 | 2.00 | 1.07 | 1.24 | 54.00 | 87.00 | quote | 15.50 | 0.00 | 0.00 | 17.80 | 20.15 | 2.00 |
| quote | 1.23 | -0.12 | 33.00 | 0.98 | 1.10 | 137.00 | 88.00 | quote | 14.02 | 0.00 | 0.00 | 18.75 | 21.15 | 7.00 |
| quote | 1.00 | -0.25 | 3.00 | 0.91 | 1.03 | 132.00 | 89.00 | quote | 19.00 | 0.00 | 0.00 | 19.45 | 22.00 | 2.00 |
| quote | 0.85 | -0.46 | 123.00 | 0.83 | 0.94 | 746.00 | 90.00 | quote | 23.16 | 5.01 | 2.00 | 20.55 | 22.90 | 26.00 |
| quote | 0.80 | -1.31 | 3.00 | 0.72 | 0.90 | 13.00 | 91.00 | quote | 21.40 | 2.50 | 10.00 | 22.05 | 23.55 | 1.00 |
| quote | 0.74 | -0.24 | 10.00 | 0.62 | 0.81 | 24.00 | 92.00 | quote | 0.00 | 0.00 | 0.00 | 21.55 | 23.65 | |
| quote | 1.86 | 0.00 | 5.00 | 0.67 | 0.77 | 12.00 | 93.00 | quote | 0.00 | 0.00 | 0.00 | 23.90 | 25.25 | |
| quote | 0.72 | -0.10 | 8.00 | 0.60 | 0.70 | 16.00 | 94.00 | quote | 0.00 | 0.00 | 0.00 | 24.15 | 26.65 | |
| quote | 0.65 | -0.10 | 19.00 | 0.46 | 0.78 | 381.00 | 95.00 | quote | 23.00 | 0.00 | 0.00 | 25.70 | 27.60 | 7.00 |
| quote | 0.71 | -1.26 | 2.00 | 0.43 | 0.61 | 4.00 | 96.00 | quote | 0.00 | 0.00 | 0.00 | 26.80 | 27.55 | |
| quote | 0.64 | -1.36 | 1.00 | 0.49 | 0.57 | 3.00 | 97.00 | quote | 0.00 | 0.00 | 0.00 | 27.15 | 28.85 | |
| quote | 0.55 | -0.60 | 2.00 | 0.13 | 0.54 | 23.00 | 98.00 | quote | 0.00 | 0.00 | 0.00 | 27.45 | 29.40 | |
| quote | 0.55 | -0.49 | 15.00 | 0.40 | 0.50 | 35.00 | 99.00 | quote | 0.00 | 0.00 | 0.00 | 29.35 | 30.80 | |
| quote | 0.53 | -0.07 | 25.00 | 0.39 | 0.53 | 591.00 | 100.00 | quote | 27.90 | 0.00 | 0.00 | 30.65 | 31.80 | 15.00 |
| quote | 0.37 | -0.04 | 12.00 | 0.25 | 0.44 | 232.00 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 35.55 | 36.85 | |
| quote | 0.25 | -0.11 | 14.00 | 0.19 | 0.28 | 286.00 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 40.55 | 42.30 | |
| quote | 0.30 | 0.05 | 15.00 | 0.07 | 0.32 | 439.00 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 45.55 | 46.45 | |
| quote | 0.19 | -0.10 | 34.00 | 0.12 | 0.28 | 432.00 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 50.55 | 52.10 | |
| quote | 0.21 | 0.01 | 1.00 | 0.14 | 0.16 | 48.00 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 55.40 | 56.45 | |
| quote | 0.50 | 0.00 | 1.00 | 0.10 | 0.70 | 20.00 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 59.85 | 61.20 | |
| quote | 0.15 | 0.00 | 9.00 | 0.08 | 0.34 | 34.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 64.65 | 66.75 | |
| quote | 0.11 | -0.05 | 33.00 | 0.08 | 0.14 | 185.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 70.25 | 72.00 | |
Show All |
