Bulletin
Investor Alert

New York Markets After Hours

Marathon Oil Corp.

NYS: MRO

GO
/marketstate/country/us

After Hours

 --Real time quotes

Nov 11, 2019, 4:01 p.m.

MRO
/zigman2/quotes/205031829/composite

$

12.16

Change

0.00 0.00%

Volume

Volume 449,446

Real time quotes

/zigman2/quotes/205031829/composite

Today's close

$ 12.53

$ 12.16

Change

-0.37 -2.95%

Day low

Day high

$12.08

$12.35

Open

52 week low

52 week high

$11.06

$18.93

Open

OPTION CHAIN FOR MARATHON OIL CORP.

In-the-money

November, 2019 Options

Hide
CALLS PUTS
Expires November 15, 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 7.10 7.20 5.00 quote 0.00 0.00 0.00 0.00 0.03
quote 6.40 0.00 7.00 6.10 6.20 7.00 6.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 5.60 5.70 6.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 5.10 5.20 7.00 quote 0.03 0.00 0.00 0.00 0.03 10.00
quote 0.00 0.00 0.00 4.60 4.70 7.50 quote 0.00 0.00 0.00 0.00 0.03
quote 4.50 0.00 0.00 4.10 4.20 1.00 8.00 quote 0.04 0.00 0.00 0.00 0.03 5.00
quote 0.00 0.00 0.00 3.60 3.70 8.50 quote 0.00 0.00 0.00 0.00 0.03
quote 2.79 0.00 0.00 3.10 3.20 10.00 9.00 quote 0.01 0.00 0.00 0.00 0.03 36.00
quote 0.00 0.00 0.00 2.62 2.67 9.50 quote 0.03 0.00 0.00 0.00 0.03 10.00
quote 2.57 0.00 0.00 2.13 2.17 82.00 10.00 quote 0.03 0.00 0.00 0.00 0.01 9,450
quote 2.40 0.00 0.00 1.62 1.68 47.00 10.50 quote 0.02 0.01 10.00 0.00 0.03 69.00
quote 1.45 0.00 0.00 1.14 1.18 324.00 11.00 quote 0.03 0.00 0.00 0.01 0.03 837.00
quote 0.74 -0.21 1.00 0.67 0.71 515.00 11.50 quote 0.04 0.00 34.00 0.03 0.05 507.00
quote 0.31 -0.31 94.00 0.29 0.32 2,847 12.00 quote 0.15 0.06 348.00 0.14 0.16 1,005
12.16 Current price as of 11/11/2019 04:00:00 PM
quote 0.09 -0.19 1,025 0.08 0.09 1,233 12.50 quote 0.40 0.14 34.00 0.43 0.46 699.00
quote 0.02 -0.06 360.00 0.02 0.03 2,308 13.00 quote 0.60 0.00 0.00 0.84 0.90 501.00
quote 0.01 -0.01 30.00 0.00 0.02 404.00 13.50 quote 1.35 0.00 0.00 1.33 1.38 7.00
quote 0.01 0.00 20.00 0.00 0.01 324.00 14.00 quote 1.47 0.00 0.00 1.83 1.88 79.00
quote 0.00 0.00 0.00 0.00 0.03 14.50 quote 1.75 0.00 0.00 2.33 2.38 1.00
quote 0.04 0.00 0.00 0.00 0.03 95.00 15.00 quote 3.45 0.00 0.00 2.83 2.88 163.00
quote 0.00 0.00 0.00 0.00 0.03 15.50 quote 0.00 0.00 0.00 3.30 3.40
quote 0.03 0.00 0.00 0.00 0.01 93.00 16.00 quote 3.05 0.00 0.00 3.80 3.90
quote 0.00 0.00 0.00 0.00 0.03 16.50 quote 0.00 0.00 0.00 4.30 4.40
quote 0.03 0.00 0.00 0.00 0.03 1,356 17.00 quote 5.55 0.00 0.00 4.80 4.90
quote 0.00 0.00 0.00 0.00 0.03 17.50 quote 0.00 0.00 0.00 5.30 5.40
quote 0.04 0.00 0.00 0.00 0.01 369.00 18.00 quote 5.20 0.00 0.00 5.80 5.90
quote 0.00 0.00 0.00 0.00 0.03 19.00 quote 0.00 0.00 0.00 6.80 6.90
quote 0.02 0.00 0.00 0.00 0.03 1.00 20.00 quote 0.00 0.00 0.00 7.75 7.95
quote 0.00 0.00 0.00 0.00 0.03 21.00 quote 0.00 0.00 0.00 8.75 8.95
CALLS PUTS
Expires November 22, 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 8.05 8.25 4.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 7.55 7.75 4.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 7.10 7.20 5.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 6.60 6.70 5.50 quote 0.00 0.00 0.00 0.00 0.03
quote 4.85 0.00 0.00 5.60 5.70 2.00 6.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 5.10 5.20 7.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 4.60 4.70 7.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 4.10 4.20 8.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 3.60 3.70 8.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 3.10 3.20 9.00 quote 0.13 0.00 0.00 0.00 0.03 1.00
quote 2.40 0.00 0.00 2.60 2.69 2.00 9.50 quote 0.02 0.00 0.00 0.00 0.04 130.00
quote 0.00 0.00 0.00 2.12 2.19 10.00 quote 0.03 0.00 0.00 0.00 0.04 8.00
quote 2.41 0.00 0.00 1.63 1.68 10.00 10.50 quote 0.04 0.00 0.00 0.00 0.05 73.00
quote 1.28 0.00 1.00 1.12 1.22 20.00 11.00 quote 0.07 0.00 100.00 0.03 0.06 168.00
quote 0.74 -0.29 67.00 0.72 0.77 1,421 11.50 quote 0.12 0.02 31.00 0.11 0.14 219.00
quote 0.39 -0.29 97.00 0.39 0.43 545.00 12.00 quote 0.27 0.05 496.00 0.28 0.30 1,213
12.16 Current price as of 11/11/2019 04:00:00 PM
quote 0.17 -0.20 162.00 0.17 0.19 4,249 12.50 quote 0.55 0.12 428.00 0.55 0.60 62.00
quote 0.07 -0.11 72.00 0.06 0.08 296.00 13.00 quote 0.72 0.00 0.00 0.94 0.98 6.00
quote 0.07 0.00 40.00 0.02 0.04 74.00 13.50 quote 2.05 0.00 0.00 1.37 1.46 1.00
quote 0.07 0.00 0.00 0.00 0.04 12.00 14.00 quote 0.00 0.00 0.00 1.88 1.93
quote 0.06 0.00 0.00 0.00 0.04 2.00 14.50 quote 0.00 0.00 0.00 2.37 2.43
quote 0.01 0.00 0.00 0.00 0.03 50.00 15.00 quote 0.00 0.00 0.00 2.82 2.92
quote 0.00 0.00 0.00 0.00 0.03 15.50 quote 0.00 0.00 0.00 3.35 3.45
quote 0.02 0.00 0.00 0.00 0.03 25.00 16.00 quote 0.00 0.00 0.00 3.85 3.95
quote 0.04 0.00 0.00 0.00 0.01 50.00 16.50 quote 0.00 0.00 0.00 4.35 4.45
quote 0.00 0.00 0.00 0.00 0.03 17.50 quote 0.00 0.00 0.00 5.30 5.45
quote 0.00 0.00 0.00 0.00 0.03 18.00 quote 0.00 0.00 0.00 5.80 5.95
quote 0.00 0.00 0.00 0.00 0.03 18.50 quote 0.00 0.00 0.00 6.30 6.45
quote 0.00 0.00 0.00 0.00 0.03 19.00 quote 0.00 0.00 0.00 6.80 6.95
quote 0.00 0.00 0.00 0.00 0.03 20.00 quote 0.00 0.00 0.00 7.80 8.00
CALLS PUTS
Expires November 29, 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 8.05 8.25 4.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 7.55 7.75 4.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 7.10 7.20 5.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 6.10 6.20 6.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 5.60 5.70 6.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 5.10 5.25 7.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 4.60 4.70 7.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 4.10 4.20 8.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 3.60 3.70 8.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 3.10 3.20 9.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 2.62 2.69 9.50 quote 0.00 0.00 0.00 0.00 0.04
quote 2.06 0.00 0.00 2.11 2.19 6.00 10.00 quote 0.18 0.00 0.00 0.00 0.05 20.00
quote 0.00 0.00 0.00 1.64 1.69 10.50 quote 0.06 0.00 0.00 0.02 0.05 38.00
quote 1.64 0.00 0.00 1.18 1.23 15.00 11.00 quote 0.10 0.00 0.00 0.07 0.09 225.00
quote 1.11 -0.04 2.00 0.78 0.81 199.00 11.50 quote 0.25 0.00 0.00 0.17 0.19 275.00
quote 0.50 -0.20 4.00 0.45 0.49 232.00 12.00 quote 0.37 0.09 1.00 0.34 0.37 23.00
12.16 Current price as of 11/11/2019 04:00:00 PM
quote 0.25 -0.13 55.00 0.23 0.26 215.00 12.50 quote 0.66 0.13 5.00 0.62 0.64 99.00
quote 0.13 -0.12 57.00 0.10 0.11 300.00 13.00 quote 1.05 0.25 1.00 0.99 1.02 27.00
quote 0.05 -0.08 43.00 0.04 0.06 337.00 13.50 quote 0.00 0.00 0.00 1.40 1.47
quote 0.01 -0.10 11.00 0.01 0.03 57.00 14.00 quote 0.00 0.00 0.00 1.86 1.96
quote 0.02 0.00 0.00 0.00 0.04 1.00 14.50 quote 0.00 0.00 0.00 2.38 2.43
quote 0.00 0.00 0.00 0.00 0.04 15.00 quote 0.00 0.00 0.00 2.86 2.93
quote 0.00 0.00 0.00 0.00 0.03 15.50 quote 0.00 0.00 0.00 3.35 3.45
quote 0.00 0.00 0.00 0.00 0.03 16.00 quote 0.00 0.00 0.00 3.85 3.95
quote 0.00 0.00 0.00 0.00 0.03 17.00 quote 0.00 0.00 0.00 4.85 4.95
quote 0.00 0.00 0.00 0.00 0.03 18.00 quote 0.00 0.00 0.00 5.80 5.95
quote 0.00 0.00 0.00 0.00 0.03 18.50 quote 0.00 0.00 0.00 6.30 6.50
quote 0.00 0.00 0.00 0.00 0.03 19.00 quote 0.00 0.00 0.00 6.80 6.95
quote 0.00 0.00 0.00 0.00 0.03 20.00 quote 0.00 0.00 0.00 7.80 8.00

December, 2019 Options

Hide
CALLS PUTS
Expires December 6, 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 8.05 8.25 4.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 7.55 7.75 4.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 7.10 7.20 5.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 6.60 6.70 5.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 6.05 6.25 6.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 5.10 5.25 7.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 4.60 4.70 7.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 4.10 4.20 8.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 3.60 3.70 8.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 3.10 3.20 9.00 quote 0.00 0.00 0.00 0.00 0.04
quote 2.80 0.00 1.00 2.63 2.69 9.50 quote 0.10 0.00 0.00 0.00 0.05 1.00
quote 2.20 0.00 0.00 2.14 2.21 4.00 10.00 quote 0.09 0.00 0.00 0.02 0.05 200.00
quote 2.05 0.00 0.00 1.64 1.76 15.00 10.50 quote 0.17 0.00 0.00 0.05 0.08 54.00
quote 1.41 0.14 1.00 1.23 1.28 5.00 11.00 quote 0.16 0.00 10.00 0.12 0.15 31.00
quote 0.85 -0.11 5.00 0.85 0.89 52.00 11.50 quote 0.27 0.09 33.00 0.25 0.27 90.00
quote 0.75 0.00 29.00 0.55 0.58 71.00 12.00 quote 0.45 0.09 5.00 0.45 0.46 155.00
12.16 Current price as of 11/11/2019 04:00:00 PM
quote 0.50 0.00 9.00 0.32 0.36 98.00 12.50 quote 0.78 0.00 0.00 0.70 0.73 210.00
quote 0.18 -0.08 23.00 0.16 0.19 241.00 13.00 quote 0.96 0.00 5.00 1.05 1.08 12.00
quote 0.10 -0.11 2.00 0.08 0.11 19.00 13.50 quote 1.29 0.00 1.00 1.46 1.50 1.00
quote 0.12 0.00 0.00 0.03 0.06 28.00 14.00 quote 0.00 0.00 0.00 1.88 1.98
quote 0.00 0.00 0.00 0.01 0.04 14.50 quote 0.00 0.00 0.00 2.36 2.44
quote 0.00 0.00 0.00 0.00 0.04 15.00 quote 0.00 0.00 0.00 2.88 2.94
quote 0.00 0.00 0.00 0.00 0.04 15.50 quote 0.00 0.00 0.00 3.35 3.45
quote 0.00 0.00 0.00 0.00 0.04 16.00 quote 0.00 0.00 0.00 3.85 3.95
quote 0.00 0.00 0.00 0.00 0.03 16.50 quote 0.00 0.00 0.00 4.35 4.45
quote 0.00 0.00 0.00 0.00 0.03 17.00 quote 0.00 0.00 0.00 4.85 4.95
quote 0.00 0.00 0.00 0.00 0.03 18.00 quote 0.00 0.00 0.00 5.85 5.95
quote 0.00 0.00 0.00 0.00 0.03 18.50 quote 0.00 0.00 0.00 6.30 6.50
quote 0.00 0.00 0.00 0.00 0.03 19.00 quote 0.00 0.00 0.00 6.80 6.95
quote 0.00 0.00 0.00 0.00 0.03 20.00 quote 0.00 0.00 0.00 7.80 8.00
CALLS PUTS
Expires December 13, 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 8.05 8.25 4.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 7.55 7.75 4.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 7.05 7.25 5.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 6.60 6.70 5.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 6.05 6.20 6.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 5.55 5.75 6.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 5.10 5.20 7.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 4.60 4.70 7.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 4.10 4.20 8.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 3.60 3.70 8.50 quote 0.00 0.00 0.00 0.00 0.04
quote 2.40 0.00 0.00 3.10 3.20 2.00 9.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2.63 2.69 9.50 quote 0.00 0.00 0.00 0.01 0.04
quote 0.00 0.00 0.00 2.15 2.21 10.00 quote 0.00 0.00 0.00 0.04 0.07
quote 1.67 0.00 2.00 1.70 1.75 10.50 quote 0.10 -0.28 1.00 0.09 0.11 10.00
quote 1.57 0.00 21.00 1.28 1.32 21.00 11.00 quote 0.00 0.00 0.00 0.17 0.20
quote 0.75 0.00 0.00 0.92 0.96 2.00 11.50 quote 0.32 -0.02 1.00 0.30 0.33 1.00
quote 0.64 -0.26 6.00 0.62 0.65 54.00 12.00 quote 0.53 0.09 10.00 0.50 0.53 4.00
12.16 Current price as of 11/11/2019 04:00:00 PM
quote 0.41 -0.05 51.00 0.39 0.42 102.00 12.50 quote 0.81 0.14 3.00 0.77 0.80 114.00
quote 0.37 0.00 10.00 0.22 0.26 111.00 13.00 quote 0.00 0.00 0.00 1.10 1.14
quote 0.27 0.00 0.00 0.12 0.15 38.00 13.50 quote 0.00 0.00 0.00 1.49 1.53
quote 0.11 0.00 1.00 0.05 0.08 1.00 14.00 quote 2.26 0.00 0.00 1.93 1.98 1.00
quote 0.00 0.00 0.00 0.02 0.05 14.50 quote 2.24 0.00 0.00 2.39 2.47 5.00
quote 0.00 0.00 0.00 0.01 0.05 15.00 quote 0.00 0.00 0.00 2.88 2.94
quote 0.00 0.00 0.00 0.00 0.04 15.50 quote 0.00 0.00 0.00 3.35 3.45
quote 0.00 0.00 0.00 0.00 0.04 16.00 quote 0.00 0.00 0.00 3.85 3.95
quote 0.00 0.00 0.00 0.00 0.04 16.50 quote 0.00 0.00 0.00 4.35 4.45
quote 0.00 0.00 0.00 0.00 0.04 17.00 quote 0.00 0.00 0.00 4.85 4.95
quote 0.00 0.00 0.00 0.00 0.03 17.50 quote 0.00 0.00 0.00 5.35 5.45
quote 0.00 0.00 0.00 0.00 0.03 18.00 quote 0.00 0.00 0.00 5.80 6.00
quote 0.00 0.00 0.00 0.00 0.03 18.50 quote 0.00 0.00 0.00 6.30 6.50
quote 0.00 0.00 0.00 0.00 0.03 19.00 quote 0.00 0.00 0.00 6.80 7.00
quote 0.00 0.00 0.00 0.00 0.03 20.00 quote 0.00 0.00 0.00 7.80 8.00
CALLS PUTS
Expires December 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 8.05 8.25 4.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 7.05 7.25 5.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 6.05 6.25 6.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 5.10 5.20 7.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 4.10 4.20 8.00 quote 0.03 0.00 0.00 0.00 0.04 2.00
quote 0.00 0.00 0.00 3.10 3.20 9.00 quote 0.04 0.00 0.00 0.00 0.05 2.00
quote 2.15 0.00 10.00 2.12 2.30 72.00 10.00 quote 0.06 0.00 0.00 0.06 0.09 374.00
quote 1.62 0.00 5.00 1.31 1.37 122.00 11.00 quote 0.22 -0.06 41.00 0.22 0.23 180.00
quote 0.68 -0.24 6.00 0.67 0.70 2,209 12.00 quote 0.56 0.08 289.00 0.56 0.57 330.00
12.16 Current price as of 11/11/2019 04:00:00 PM
quote 0.29 -0.14 219.00 0.28 0.29 31,909 13.00 quote 1.16 0.13 79.00 1.14 1.16 176.00
quote 0.10 -0.07 19.00 0.09 0.11 824.00 14.00 quote 1.57 0.00 0.00 1.94 2.00 11.00
quote 0.04 -0.06 36.00 0.03 0.05 74.00 15.00 quote 2.89 0.00 0.00 2.88 2.94 11.00
quote 0.04 0.00 0.00 0.00 0.05 22.00 16.00 quote 4.70 0.00 0.00 3.85 3.95 46.00
quote 0.00 0.00 0.00 0.00 0.04 17.00 quote 0.00 0.00 0.00 4.80 4.95
quote 0.00 0.00 0.00 0.00 0.03 18.00 quote 0.00 0.00 0.00 5.80 5.95
quote 0.00 0.00 0.00 0.00 0.03 19.00 quote 0.00 0.00 0.00 6.80 6.95
quote 0.00 0.00 0.00 0.00 0.03 20.00 quote 0.00 0.00 0.00 7.80 8.00
CALLS PUTS
Expires December 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 7.05 7.20 5.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 6.60 6.70 5.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 6.10 6.20 6.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 5.60 5.70 6.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 5.10 5.20 7.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 4.60 4.70 7.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 4.10 4.20 8.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 3.60 3.70 8.50 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 3.10 3.20 9.00 quote 0.00 0.00 0.00 0.01 0.06
quote 2.89 0.00 4.00 2.64 2.73 1.00 9.50 quote 0.00 0.00 0.00 0.04 0.06
quote 0.00 0.00 0.00 2.18 2.26 10.00 quote 0.00 0.00 0.00 0.07 0.10
quote 0.00 0.00 0.00 1.75 1.80 10.50 quote 0.00 0.00 0.00 0.14 0.17
quote 0.00 0.00 0.00 1.35 1.40 11.00 quote 0.00 0.00 0.00 0.23 0.27
quote 0.00 0.00 0.00 1.00 1.05 11.50 quote 0.00 0.00 0.00 0.38 0.42
quote 0.74 0.00 7.00 0.72 0.75 12.00 quote 0.53 0.00 0.00 0.58 0.62 200.00
12.16 Current price as of 11/11/2019 04:00:00 PM
quote 0.66 0.00 3.00 0.48 0.51 6.00 12.50 quote 0.00 0.00 0.00 0.84 0.88
quote 0.34 -0.07 10.00 0.30 0.34 4.00 13.00 quote 0.00 0.00 0.00 1.17 1.21
quote 0.26 0.00 20.00 0.18 0.21 20.00 13.50 quote 0.00 0.00 0.00 1.54 1.59
quote 0.14 0.00 9.00 0.10 0.13 9.00 14.00 quote 0.00 0.00 0.00 1.97 2.02
quote 0.00 0.00 0.00 0.05 0.08 14.50 quote 0.00 0.00 0.00 2.35 2.51
quote 0.00 0.00 0.00 0.02 0.05 15.00 quote 0.00 0.00 0.00 2.87 2.96
quote 0.00 0.00 0.00 0.00 0.05 15.50 quote 0.00 0.00 0.00 3.35 3.45
quote 0.00 0.00 0.00 0.00 0.04 16.00 quote 0.00 0.00 0.00 3.85 3.95
quote 0.00 0.00 0.00 0.00 0.04 16.50 quote 0.00 0.00 0.00 4.35 4.45
quote 0.00 0.00 0.00 0.00 0.04 17.00 quote 0.00 0.00 0.00 4.85 4.95
quote 0.00 0.00 0.00 0.00 0.04 17.50 quote 0.00 0.00 0.00 5.30 5.50
quote 0.00 0.00 0.00 0.00 0.04 18.00 quote 0.00 0.00 0.00 5.80 6.00
quote 0.00 0.00 0.00 0.00 0.03 18.50 quote 0.00 0.00 0.00 6.30 6.45
quote 0.00 0.00 0.00 0.00 0.03 19.00 quote 0.00 0.00 0.00 6.80 6.95
quote 0.00 0.00 0.00 0.00 0.03 19.50 quote 0.00 0.00 0.00 7.30 7.50
quote 0.00 0.00 0.00 0.00 0.03 20.00 quote 0.00 0.00 0.00 7.80 8.00

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 12.84 0.00 0.00 9.05 9.25 3.00 quote 0.01 0.00 0.00 0.00 0.03 69.00
quote 13.03 0.00 0.00 7.10 7.20 4.00 5.00 quote 0.02 0.00 0.00 0.00 0.03 28.00
quote 4.98 0.00 0.00 5.10 5.20 149.00 7.00 quote 0.06 0.00 0.00 0.00 0.03 142.00
quote 3.85 0.00 0.00 4.10 4.20 184.00 8.00 quote 0.10 0.00 0.00 0.00 0.05 269.00
quote 3.60 0.00 0.00 3.15 3.25 274.00 9.00 quote 0.05 -0.01 20.00 0.04 0.08 2,294
quote 2.29 -0.35 53.00 2.25 2.32 777.00 10.00 quote 0.15 -0.03 11.00 0.15 0.17 3,126
quote 1.66 0.00 102.00 1.48 1.52 1,297 11.00 quote 0.34 0.01 49.00 0.35 0.37 1,019
quote 0.87 -0.21 34.00 0.87 0.89 3,336 12.00 quote 0.73 -0.03 35.00 0.73 0.75 13,013
12.16 Current price as of 11/11/2019 04:00:00 PM
quote 0.45 -0.17 210.00 0.45 0.46 4,341 13.00 quote 1.30 0.15 19.00 1.29 1.31 13,959
quote 0.19 -0.08 23.00 0.20 0.22 3,651 14.00 quote 1.87 0.00 0.00 2.03 2.09 4,584
quote 0.10 0.00 154.00 0.07 0.10 6,597 15.00 quote 2.74 0.00 10.00 2.87 3.05 12,535
quote 0.05 0.00 5.00 0.03 0.05 1,862 16.00 quote 4.23 0.00 0.00 3.85 3.95 709.00
quote 0.02 0.00 9.00 0.00 0.05 3,866 17.00 quote 4.92 0.33 4.00 4.85 4.95 9,848
quote 0.01 0.00 0.00 0.00 0.04 293.00 18.00 quote 6.52 0.00 0.00 5.80 5.95 86.00
quote 0.02 0.00 0.00 0.00 0.03 244.00 19.00 quote 7.20 0.00 0.00 6.80 7.00 11.00
quote 0.02 0.00 0.00 0.00 0.03 6,335 20.00 quote 7.55 0.00 0.00 7.80 8.00 227.00
quote 0.02 0.00 0.00 0.00 0.03 86.00 21.00 quote 9.45 0.00 0.00 8.80 9.00 4.00
quote 0.02 0.00 0.00 0.00 0.03 5,036 22.00 quote 8.60 0.00 0.00 9.75 10.00 7.00
quote 0.04 0.00 0.00 0.00 0.03 41.00 23.00 quote 7.47 0.00 0.00 10.75 11.00
quote 0.02 0.00 0.00 0.00 0.03 2.00 24.00 quote 0.00 0.00 0.00 11.75 12.00
quote 0.01 0.00 0.00 0.00 0.03 1,133 25.00 quote 11.55 0.00 0.00 12.80 13.00 62.00
quote 0.00 0.00 0.00 0.00 0.03 26.00 quote 0.00 0.00 0.00 13.80 14.00
quote 0.00 0.00 0.00 0.00 0.03 27.00 quote 0.00 0.00 0.00 14.80 15.00
quote 0.21 0.00 0.00 0.00 0.03 5.00 28.00 quote 0.00 0.00 0.00 15.80 16.00
quote 0.00 0.00 0.00 0.00 0.03 29.00 quote 0.00 0.00 0.00 16.80 17.00
quote 0.01 0.00 0.00 0.00 0.02 1,220 30.00 quote 13.29 0.00 0.00 17.80 18.00
quote 0.00 0.00 0.00 0.00 0.03 31.00 quote 0.00 0.00 0.00 18.80 19.00
quote 0.00 0.00 0.00 0.00 0.03 32.00 quote 0.00 0.00 0.00 19.80 20.00
quote 0.00 0.00 0.00 0.00 0.03 33.00 quote 0.00 0.00 0.00 20.80 21.00
quote 0.00 0.00 0.00 0.00 0.03 34.00 quote 0.00 0.00 0.00 21.75 22.00
quote 0.01 0.00 0.00 0.00 0.03 2,243 35.00 quote 19.80 0.00 0.00 22.75 23.00

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 8.05 8.25 4.00 quote 0.00 0.00 0.00 0.00 0.03
quote 6.70 0.00 0.00 7.05 7.25 20.00 5.00 quote 0.00 0.00 0.00 0.00 0.04
quote 6.10 0.00 20.00 6.05 6.30 32.00 6.00 quote 0.05 0.00 0.00 0.00 0.07 15.00
quote 5.05 0.00 0.00 5.10 5.30 22.00 7.00 quote 0.05 0.00 0.00 0.05 0.10 15.00
quote 4.70 0.00 0.00 4.20 4.35 32.00 8.00 quote 0.14 0.00 6.00 0.11 0.16 157.00
quote 3.70 0.00 0.00 3.35 3.45 40.00 9.00 quote 0.26 0.00 2.00 0.24 0.28 82.00
quote 2.40 0.00 0.00 2.57 2.63 141.00 10.00 quote 0.45 0.00 0.00 0.44 0.48 4,192
quote 1.90 -0.24 10.00 1.89 1.94 94.00 11.00 quote 0.75 0.05 5.00 0.75 0.79 329.00
quote 1.39 -0.02 4.00 1.33 1.38 476.00 12.00 quote 1.07 0.00 0.00 1.18 1.22 986.00
12.16 Current price as of 11/11/2019 04:00:00 PM
quote 0.92 -0.21 16.00 0.91 0.94 689.00 13.00 quote 1.53 0.00 0.00 1.74 1.78 95.00
quote 0.61 -0.15 15.00 0.58 0.62 1,404 14.00 quote 2.37 0.00 0.00 2.40 2.47 50.00
quote 0.38 -0.02 60.00 0.37 0.40 698.00 15.00 quote 3.25 0.00 0.00 3.15 3.25 57.00
quote 0.24 -0.09 11.00 0.23 0.25 623.00 16.00 quote 4.10 0.00 14.00 4.00 4.10 173.00
quote 0.20 0.00 0.00 0.12 0.15 789.00 17.00 quote 5.95 0.00 0.00 4.90 5.10 69.00
quote 0.08 0.01 3.00 0.08 0.10 385.00 18.00 quote 6.00 0.00 10.00 5.85 6.05 26.00
quote 0.25 0.00 0.00 0.04 0.09 12.00 19.00 quote 0.00 0.00 0.00 6.80 7.00
quote 0.03 0.00 1.00 0.02 0.07 211.00 20.00 quote 7.44 0.00 0.00 7.80 8.00

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 7.33 -0.02 1.00 7.15 7.35 145.00 5.00 quote 0.17 0.00 0.00 0.09 0.19 103.00
quote 4.75 0.00 0.00 4.65 4.75 66.00 8.00 quote 0.64 0.00 0.00 0.57 0.62 348.00
quote 3.60 0.00 2.00 3.30 3.45 518.00 10.00 quote 1.20 0.00 0.00 1.20 1.25 4,978
12.16 Current price as of 11/11/2019 04:00:00 PM
quote 2.06 0.00 3.00 1.87 1.94 950.00 13.00 quote 2.60 0.00 0.00 2.67 2.73 9,041
quote 1.29 0.00 13.00 1.23 1.28 2,023 15.00 quote 4.30 0.00 0.00 3.95 4.05 1,594
quote 0.67 0.00 22.00 0.61 0.66 3,490 18.00 quote 6.16 0.00 0.00 6.30 6.40 580.00
quote 0.52 0.00 0.00 0.37 0.42 782.00 20.00 quote 7.85 0.00 0.00 8.05 8.20 249.00
quote 0.23 -0.08 15.00 0.22 0.26 770.00 22.00 quote 9.30 0.00 0.00 9.85 10.15 554.00
quote 0.13 0.00 1.00 0.12 0.15 608.00 25.00 quote 11.90 0.00 0.00 12.75 13.05 73.00
quote 0.10 0.00 0.00 0.04 0.13 185.00 27.00 quote 13.15 0.00 0.00 14.75 15.05 3.00
quote 0.02 0.00 0.00 0.01 0.10 400.00 30.00 quote 0.00 0.00 0.00 17.70 18.05
quote 0.04 0.00 0.00 0.00 0.06 78.00 35.00 quote 0.00 0.00 0.00 22.70 23.10

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 9.80 0.00 0.00 9.00 9.30 20.00 3.00 quote 0.00 0.00 0.00 0.05 0.16
quote 7.98 0.00 0.00 7.20 7.55 107.00 5.00 quote 0.40 0.00 0.00 0.22 0.42 27.00
quote 5.35 0.00 0.00 5.05 5.30 228.00 8.00 quote 1.00 0.00 0.00 0.92 1.20 31.00
quote 4.17 0.00 0.00 3.85 4.15 7.00 10.00 quote 1.75 0.00 0.00 1.74 1.93 69.00
quote 3.03 0.00 7.00 2.90 3.15 48.00 12.00 quote 2.88 0.00 0.00 2.63 2.96 27.00
12.16 Current price as of 11/11/2019 04:00:00 PM
quote 2.04 0.00 12.00 1.85 2.17 90.00 15.00 quote 4.57 0.00 0.00 4.55 4.75 22.00
quote 1.50 -0.15 2.00 1.33 1.61 81.00 17.00 quote 6.08 -0.42 4.00 5.95 6.20 5.00
quote 0.97 0.00 2.00 0.75 1.19 19.00 20.00 quote 0.00 0.00 0.00 8.25 8.70
quote 0.75 0.00 0.00 0.58 0.77 12.00 22.00 quote 9.50 0.00 0.00 10.05 10.45 11.00
quote 0.48 0.00 0.00 0.30 0.51 7.00 25.00 quote 0.00 0.00 0.00 12.80 13.20
Link to MarketWatch's Slice.