Bulletin
Investor Alert

New York Markets Open in:

×

Morgan Stanley

NYS: MS

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

Sep 16, 2019, 5:41 a.m.

MS
/zigman2/quotes/209104354/composite

$

44.57

Change

-0.58 -1.31%

Volume

Volume 2,331

Quotes are delayed by 20 min

/zigman2/quotes/209104354/composite

Previous close

$ 45.16

$ 45.16

Change

+0.84 +1.90%

Day low

Day high

$44.73

$45.45

Open

52 week low

52 week high

$36.74

$50.37

Open

OPTION CHAIN FOR MORGAN STANLEY

In-the-money

September, 2019 Options

Hide
CALLS PUTS
Expires September 20, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 10.35 0.00 0.00 15.05 15.25 37.00 30.00 quote 0.01 0.00 0.00 0.00 0.02 3.00
quote 0.00 0.00 0.00 14.05 14.30 31.00 quote 0.03 0.00 0.00 0.00 0.02 10.00
quote 0.00 0.00 0.00 13.05 13.25 32.00 quote 0.18 0.00 0.00 0.00 0.02 3.00
quote 7.20 0.00 0.00 12.05 12.30 33.00 33.00 quote 0.02 0.00 0.00 0.00 0.02 51.00
quote 0.00 0.00 0.00 11.00 11.30 34.00 quote 0.06 0.00 0.00 0.00 0.04 578.00
quote 6.13 0.00 0.00 10.00 10.30 3.00 35.00 quote 0.01 0.00 1.00 0.00 0.04 194.00
quote 3.90 0.00 0.00 9.00 9.30 139.00 36.00 quote 0.03 0.00 0.00 0.00 0.04 238.00
quote 6.67 0.00 0.00 8.05 8.25 74.00 37.00 quote 0.01 0.00 0.00 0.00 0.03 594.00
quote 0.00 0.00 0.00 7.55 7.80 37.50 quote 0.00 0.00 0.00 0.00 0.03
quote 5.15 0.00 0.00 7.05 7.30 164.00 38.00 quote 0.02 0.00 10.00 0.01 0.04 15,509
quote 0.00 0.00 0.00 6.55 6.80 38.50 quote 0.00 0.00 0.00 0.00 0.04
quote 6.35 0.00 400.00 6.10 6.30 2,360 39.00 quote 0.02 0.00 4.00 0.00 0.04 5,577
quote 0.00 0.00 0.00 5.55 5.80 39.50 quote 0.00 0.00 0.00 0.00 0.04
quote 5.30 0.00 3.00 5.05 5.35 2,210 40.00 quote 0.03 0.00 27.00 0.01 0.05 4,794
quote 2.91 0.00 0.00 4.60 4.75 59.00 40.50 quote 0.26 0.00 0.00 0.01 0.05 118.00
quote 2.95 0.00 0.00 4.10 4.25 3,116 41.00 quote 0.04 0.00 41.00 0.03 0.04 3,202
quote 3.60 0.00 1.00 3.60 3.80 32.00 41.50 quote 0.12 0.00 0.00 0.03 0.05 71.00
quote 2.40 0.00 0.00 3.10 3.35 920.00 42.00 quote 0.05 0.00 13.00 0.04 0.06 1,123
quote 2.82 0.00 3.00 2.66 2.79 249.00 42.50 quote 0.06 0.00 26.00 0.06 0.07 1,084
quote 2.34 0.00 50.00 2.21 2.33 2,805 43.00 quote 0.10 0.00 34.00 0.08 0.10 1,041
quote 1.85 0.00 40.00 1.76 1.88 688.00 43.50 quote 0.14 0.00 94.00 0.12 0.14 1,004
quote 1.35 0.00 20.00 1.36 1.39 1,995 44.00 quote 0.19 0.00 62.00 0.19 0.21 1,146
quote 1.04 0.00 52.00 0.97 1.00 138.00 44.50 quote 0.35 0.00 133.00 0.31 0.33 389.00
quote 0.72 0.00 444.00 0.64 0.67 3,789 45.00 quote 0.48 0.00 125.00 0.48 0.50 1,738
45.16 Current price as of 9/13/2019 06:30:00 PM
quote 0.41 0.00 338.00 0.40 0.42 127.00 45.50 quote 0.72 0.00 99.00 0.72 0.75 21.00
quote 0.22 0.00 304.00 0.22 0.24 3,951 46.00 quote 1.13 0.00 24.00 1.05 1.08 143.00
quote 0.12 0.00 14.00 0.11 0.13 14.00 46.50 quote 1.30 0.00 66.00 1.39 1.49
quote 0.07 0.00 347.00 0.05 0.07 1,497 47.00 quote 1.89 0.00 4.00 1.81 1.96 11.00
quote 0.05 0.00 21.00 0.02 0.04 47.50 quote 0.00 0.00 0.00 2.29 2.43
quote 0.02 0.00 1.00 0.00 0.05 1,005 48.00 quote 4.80 0.00 0.00 2.80 2.94 11.00
quote 0.00 0.00 0.00 0.00 0.03 48.50 quote 0.00 0.00 0.00 3.30 3.45
quote 0.02 0.00 0.00 0.00 0.04 2,283 49.00 quote 7.20 0.00 0.00 3.80 3.95 4.00
quote 0.00 0.00 0.00 0.00 0.04 49.50 quote 0.00 0.00 0.00 4.30 4.45
quote 0.12 0.00 0.00 0.00 0.04 254.00 50.00 quote 5.77 0.00 0.00 4.80 4.95 1.00
quote 0.05 0.00 0.00 0.00 0.04 200.00 52.50 quote 0.00 0.00 0.00 7.25 7.45
CALLS PUTS
Expires September 27, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 15.05 15.30 30.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 13.05 13.30 32.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 12.05 12.30 33.00 quote 0.32 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 11.05 11.35 34.00 quote 0.02 0.00 0.00 0.00 0.03 5.00
quote 0.00 0.00 0.00 10.05 10.35 35.00 quote 0.03 0.00 0.00 0.00 0.03 25.00
quote 0.00 0.00 0.00 9.05 9.35 36.00 quote 0.15 0.00 0.00 0.00 0.04 33.00
quote 5.47 0.00 0.00 8.05 8.35 10.00 37.00 quote 0.05 0.00 0.00 0.00 0.05 493.00
quote 0.00 0.00 0.00 0.00 0.00 37.50 quote 0.00 0.00 0.00 0.00 0.00
quote 2.98 0.00 0.00 7.05 7.35 20.00 38.00 quote 0.05 0.00 0.00 0.01 0.05 59.00
quote 0.00 0.00 0.00 0.00 0.00 38.50 quote 0.00 0.00 0.00 0.00 0.00
quote 5.50 0.00 0.00 6.05 6.35 9.00 39.00 quote 0.03 0.00 9.00 0.01 0.06 94.00
quote 0.00 0.00 0.00 0.00 0.00 39.50 quote 0.00 0.00 0.00 0.00 0.00
quote 4.00 0.00 0.00 5.10 5.35 25.00 40.00 quote 0.05 0.00 2.00 0.03 0.08 83.00
quote 0.00 0.00 0.00 0.00 0.00 40.50 quote 0.00 0.00 0.00 0.00 0.00
quote 4.40 0.00 1.00 4.10 4.40 1,226 41.00 quote 0.06 0.00 9.00 0.06 0.08 104.00
quote 0.00 0.00 0.00 0.00 0.00 41.50 quote 0.00 0.00 0.00 0.00 0.00
quote 2.44 0.00 0.00 3.15 3.45 126.00 42.00 quote 0.25 0.00 0.00 0.11 0.14 60.00
quote 0.00 0.00 0.00 0.00 0.00 42.50 quote 0.00 0.00 0.00 0.00 0.00
quote 2.40 0.00 1.00 2.36 2.45 159.00 43.00 quote 0.21 0.00 28.00 0.20 0.22 286.00
quote 0.00 0.00 0.00 0.00 0.00 12.00 43.50 quote 0.00 0.00 0.00 0.00 0.00
quote 1.56 0.00 40.00 1.56 1.58 407.00 44.00 quote 0.39 0.00 14.00 0.38 0.40 93.00
quote 0.00 0.00 0.00 0.00 0.00 10.00 44.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.99 0.00 123.00 0.88 0.91 130.00 45.00 quote 0.71 0.00 460.00 0.70 0.72 97.00
45.16 Current price as of 9/13/2019 06:30:00 PM
quote 0.00 0.00 0.00 0.00 0.00 45.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.34 0.00 5.00 0.42 0.44 358.00 46.00 quote 1.17 0.00 83.00 1.23 1.25 8.00
quote 0.00 0.00 0.00 0.00 0.00 4.00 46.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.12 0.00 100.00 0.15 0.18 11.00 47.00 quote 0.00 0.00 0.00 1.93 2.05
quote 0.00 0.00 0.00 0.00 0.00 47.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.06 0.00 20.00 0.05 0.07 48.00 quote 0.00 0.00 0.00 2.83 2.98
quote 0.00 0.00 0.00 0.03 0.05 48.50 quote 0.00 0.00 0.00 3.25 3.45
quote 0.00 0.00 0.00 0.00 0.00 49.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.04 49.50 quote 0.00 0.00 0.00 4.30 4.45
quote 0.00 0.00 0.00 0.00 0.04 50.00 quote 0.00 0.00 0.00 4.75 4.95
quote 0.00 0.00 0.00 0.00 0.04 50.50 quote 0.00 0.00 0.00 5.25 5.45

October, 2019 Options

Hide
CALLS PUTS
Expires October 4, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 15.05 15.35 30.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 12.05 12.35 33.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 11.05 11.35 34.00 quote 0.01 0.00 0.00 0.00 0.04 21.00
quote 0.00 0.00 0.00 10.05 10.35 35.00 quote 0.11 0.00 0.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 9.05 9.35 36.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 8.10 8.35 37.00 quote 0.56 0.00 0.00 0.00 0.06 12.00
quote 2.54 0.00 0.00 7.10 7.35 20.00 38.00 quote 0.09 0.00 0.00 0.02 0.07 1.00
quote 0.00 0.00 0.00 6.10 6.40 39.00 quote 0.07 0.00 2.00 0.05 0.07 51.00
quote 0.00 0.00 0.00 5.15 5.35 40.00 quote 0.28 0.00 0.00 0.08 0.10 259.00
quote 2.72 0.00 0.00 4.20 4.50 39.00 41.00 quote 0.22 0.00 0.00 0.12 0.16 801.00
quote 3.23 0.00 21.00 3.35 3.50 95.00 42.00 quote 0.20 0.00 311.00 0.19 0.21 101.00
quote 2.48 0.00 12.00 2.48 2.54 1,613 43.00 quote 0.49 0.00 0.00 0.32 0.34 237.00
quote 1.79 0.00 19.00 1.71 1.77 43.00 44.00 quote 0.54 0.00 10.00 0.52 0.55 58.00
quote 1.08 0.00 39.00 1.07 1.10 65.00 45.00 quote 0.84 0.00 114.00 0.86 0.89 202.00
45.16 Current price as of 9/13/2019 06:30:00 PM
quote 0.25 0.00 0.00 0.58 0.60 5.00 46.00 quote 1.31 0.00 5.00 1.37 1.40 24.00
quote 0.00 0.00 0.00 0.27 0.29 47.00 quote 0.00 0.00 0.00 2.06 2.10
quote 0.13 0.00 4.00 0.10 0.14 48.00 quote 2.88 0.00 1.00 2.86 3.00
quote 0.00 0.00 0.00 0.06 0.09 48.50 quote 0.00 0.00 0.00 3.25 3.50
quote 0.00 0.00 0.00 0.00 0.05 49.50 quote 0.00 0.00 0.00 4.30 4.45
quote 0.00 0.00 0.00 0.00 0.05 50.00 quote 0.00 0.00 0.00 4.80 4.95
quote 0.00 0.00 0.00 0.00 0.04 50.50 quote 0.00 0.00 0.00 5.25 5.45
CALLS PUTS
Expires October 11, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 15.05 15.35 30.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 11.05 11.40 34.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 10.10 10.40 35.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 9.10 9.35 36.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 8.10 8.40 37.00 quote 0.00 0.00 0.00 0.01 0.08
quote 0.00 0.00 0.00 7.15 7.40 38.00 quote 0.19 0.00 0.00 0.05 0.09 4.00
quote 0.00 0.00 0.00 6.20 6.45 39.00 quote 0.33 0.00 0.00 0.08 0.11 5.00
quote 4.70 0.00 0.00 5.20 5.50 9.00 40.00 quote 0.19 0.00 0.00 0.12 0.15 1.00
quote 3.15 0.00 0.00 4.30 4.50 7.00 41.00 quote 0.36 0.00 0.00 0.18 0.22 64.00
quote 2.33 0.00 0.00 3.40 3.60 28.00 42.00 quote 0.29 0.00 1.00 0.27 0.31 64.00
quote 2.50 0.00 53.00 2.55 2.74 274.00 43.00 quote 0.43 0.00 33.00 0.42 0.45 12.00
quote 1.80 0.00 44.00 1.83 1.95 371.00 44.00 quote 1.07 0.00 0.00 0.65 0.68 26.00
quote 1.36 0.00 22.00 1.19 1.29 117.00 45.00 quote 0.91 0.00 22.00 0.99 1.02
45.16 Current price as of 9/13/2019 06:30:00 PM
quote 0.76 0.00 580.00 0.71 0.74 618.00 46.00 quote 0.00 0.00 0.00 1.47 1.57
quote 0.44 0.00 1.00 0.36 0.41 40.00 47.00 quote 3.40 0.00 0.00 2.12 2.28 5.00
quote 0.11 0.00 0.00 0.16 0.22 1.00 48.00 quote 0.00 0.00 0.00 2.91 3.05
quote 0.00 0.00 0.00 0.11 0.15 48.50 quote 0.00 0.00 0.00 3.35 3.55
quote 0.00 0.00 0.00 0.05 0.09 49.50 quote 0.00 0.00 0.00 4.30 4.50
quote 0.00 0.00 0.00 0.02 0.06 50.00 quote 0.00 0.00 0.00 4.75 5.00
quote 0.00 0.00 0.00 0.01 0.06 50.50 quote 0.00 0.00 0.00 5.25 5.50
CALLS PUTS
Expires October 18, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 21.05 21.35 24.00 quote 0.04 0.00 0.00 0.00 0.02 44.00
quote 0.00 0.00 0.00 20.05 20.35 25.00 quote 0.01 0.00 0.00 0.00 0.03 16.00
quote 16.55 0.00 0.00 19.10 19.35 26.00 quote 0.05 0.00 0.00 0.00 0.03 42.00
quote 17.15 0.00 0.00 18.10 18.35 27.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 17.10 17.35 28.00 quote 0.05 0.00 0.00 0.00 0.04 5.00
quote 14.00 0.00 0.00 16.10 16.35 29.00 quote 0.14 0.00 0.00 0.00 0.04 14.00
quote 14.65 0.00 0.00 15.05 15.35 6.00 30.00 quote 0.02 0.00 0.00 0.00 0.04 144.00
quote 0.00 0.00 0.00 14.10 14.35 31.00 quote 0.04 0.00 0.00 0.00 0.04 13.00
quote 13.28 0.00 0.00 13.10 13.40 28.00 32.00 quote 0.02 0.00 0.00 0.00 0.05 159.00
quote 12.31 0.00 0.00 12.10 12.40 10.00 33.00 quote 0.13 0.00 0.00 0.00 0.05 250.00
quote 6.10 0.00 0.00 11.10 11.40 6.00 34.00 quote 0.04 0.00 4.00 0.00 0.06 10,520
quote 5.30 0.00 0.00 10.15 10.40 26.00 35.00 quote 0.05 0.00 3.00 0.01 0.08 741.00
quote 9.52 0.00 1.00 9.15 9.45 96.00 36.00 quote 0.18 0.00 0.00 0.03 0.10 277.00
quote 8.52 0.00 1.00 8.20 8.45 81.00 37.00 quote 0.12 0.00 0.00 0.07 0.13 2,032
quote 5.80 0.00 0.00 7.20 7.50 135.00 38.00 quote 0.12 0.00 20.00 0.09 0.12 1,928
quote 6.37 0.00 6.00 6.20 6.55 799.00 39.00 quote 0.15 0.00 31.00 0.14 0.17 9,176
quote 5.55 0.00 6.00 5.35 5.50 814.00 40.00 quote 0.20 0.00 21.00 0.19 0.22 9,405
quote 4.75 0.00 5.00 4.45 4.60 1,183 41.00 quote 0.29 0.00 480.00 0.28 0.31 5,071
quote 3.73 0.00 44.00 3.60 3.75 2,503 42.00 quote 0.41 0.00 381.00 0.41 0.44 5,428
quote 2.90 0.00 621.00 2.80 2.94 2,292 43.00 quote 0.60 0.00 163.00 0.59 0.62 6,980
quote 2.12 0.00 928.00 2.08 2.20 2,289 44.00 quote 0.83 0.00 383.00 0.85 0.89 1,393
quote 1.49 0.00 2,298 1.47 1.57 5,570 45.00 quote 1.27 0.00 568.00 1.21 1.27 1,966
45.16 Current price as of 9/13/2019 06:30:00 PM
quote 0.99 0.00 967.00 0.96 1.00 2,171 46.00 quote 1.70 0.00 18.00 1.71 1.80 258.00
quote 0.57 0.00 581.00 0.58 0.62 3,648 47.00 quote 2.22 0.00 1.00 2.29 2.43 199.00
quote 0.34 0.00 178.00 0.32 0.36 2,829 48.00 quote 3.05 0.00 1.00 3.05 3.20 1.00
quote 0.18 0.00 21.00 0.17 0.20 933.00 49.00 quote 8.56 0.00 0.00 3.90 4.10 3.00
quote 0.10 0.00 11.00 0.08 0.12 2,728 50.00 quote 6.70 0.00 0.00 4.80 5.00 2,303
quote 0.04 0.00 15.00 0.00 0.05 633.00 52.50 quote 7.99 0.00 0.00 7.30 7.45 369.00
quote 0.02 0.00 0.00 0.01 0.03 1,145 55.00 quote 14.33 0.00 0.00 9.70 9.95 1.00
quote 0.01 0.00 0.00 0.00 0.03 104.00 57.50 quote 0.00 0.00 0.00 12.20 12.45
quote 0.01 0.00 0.00 0.00 0.03 117.00 60.00 quote 0.00 0.00 0.00 14.70 14.95
CALLS PUTS
Expires October 25, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 15.10 15.40 30.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 10.65 10.95 34.50 quote 0.08 0.00 0.00 0.01 0.09 2.00
quote 0.00 0.00 0.00 10.15 10.45 35.00 quote 0.00 0.00 0.00 0.03 0.09
quote 0.00 0.00 0.00 9.65 9.95 35.50 quote 0.00 0.00 0.00 0.04 0.12
quote 0.00 0.00 0.00 9.15 9.45 36.00 quote 0.00 0.00 0.00 0.05 0.11
quote 0.00 0.00 0.00 8.70 9.00 36.50 quote 0.00 0.00 0.00 0.06 0.12
quote 0.00 0.00 0.00 8.20 8.50 37.00 quote 0.00 0.00 0.00 0.10 0.13
quote 0.00 0.00 0.00 7.70 8.00 37.50 quote 0.00 0.00 0.00 0.12 0.14
quote 0.00 0.00 0.00 7.25 7.55 38.00 quote 0.00 0.00 0.00 0.14 0.16
quote 0.00 0.00 0.00 6.75 7.05 38.50 quote 0.00 0.00 0.00 0.16 0.20
quote 0.00 0.00 0.00 6.30 6.60 39.00 quote 0.56 0.00 0.00 0.19 0.22 50.00
quote 0.00 0.00 0.00 5.80 6.10 39.50 quote 0.00 0.00 0.00 0.21 0.25
quote 0.00 0.00 0.00 5.40 5.60 40.00 quote 0.00 0.00 0.00 0.24 0.30
quote 2.82 0.00 0.00 4.95 5.15 3.00 40.50 quote 0.51 0.00 0.00 0.30 0.34 2.00
quote 2.70 0.00 0.00 4.50 4.70 2.00 41.00 quote 1.10 0.00 0.00 0.33 0.40 1.00
quote 3.00 0.00 0.00 4.10 4.30 1.00 41.50 quote 0.99 0.00 0.00 0.41 0.45 4.00
quote 2.58 0.00 0.00 3.65 3.85 2.00 42.00 quote 0.66 0.00 0.00 0.48 0.53 2.00
quote 2.26 0.00 0.00 3.25 3.45 1.00 42.50 quote 0.00 0.00 0.00 0.59 0.63
quote 1.94 0.00 0.00 2.83 3.05 1.00 43.00 quote 0.93 0.00 0.00 0.70 0.73 66.00
quote 1.68 0.00 0.00 2.47 2.67 10.00 43.50 quote 1.25 0.00 0.00 0.83 0.86 38.00
quote 1.43 0.00 0.00 2.19 2.32 91.00 44.00 quote 1.33 0.00 0.00 0.99 1.01 30.00
quote 1.18 0.00 0.00 1.82 2.00 32.00 44.50 quote 1.32 0.00 18.00 1.15 1.23 18.00
quote 1.69 0.00 3.00 1.55 1.68 11.00 45.00 quote 0.00 0.00 0.00 1.35 1.41
45.16 Current price as of 9/13/2019 06:30:00 PM
quote 0.00 0.00 0.00 1.33 1.38 45.50 quote 0.00 0.00 0.00 1.58 1.64
quote 1.15 0.00 26.00 1.10 1.13 237.00 46.00 quote 0.00 0.00 0.00 1.77 1.94
quote 1.01 0.00 3.00 0.87 0.94 3.00 46.50 quote 0.00 0.00 0.00 2.08 2.24
quote 0.73 0.00 7.00 0.70 0.73 53.00 47.00 quote 0.00 0.00 0.00 2.40 2.52
quote 0.50 0.00 44.00 0.55 0.58 64.00 47.50 quote 0.00 0.00 0.00 2.73 2.92
quote 0.44 0.00 5.00 0.41 0.46 48.00 quote 0.00 0.00 0.00 3.10 3.25
quote 0.00 0.00 0.00 0.32 0.36 48.50 quote 0.00 0.00 0.00 3.50 3.65
quote 0.00 0.00 0.00 0.12 0.16 50.00 quote 0.00 0.00 0.00 4.75 5.05

November, 2019 Options

Hide
CALLS PUTS
Expires November 1, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 0.00 0.00 35.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 8.70 9.00 36.50 quote 0.00 0.00 0.00 0.11 0.16
quote 0.00 0.00 0.00 8.20 8.50 37.00 quote 0.00 0.00 0.00 0.11 0.19
quote 0.00 0.00 0.00 7.75 8.00 37.50 quote 0.00 0.00 0.00 0.13 0.21
quote 0.00 0.00 0.00 7.30 7.50 38.00 quote 0.00 0.00 0.00 0.18 0.22
quote 0.00 0.00 0.00 6.80 7.05 38.50 quote 0.00 0.00 0.00 0.22 0.26
quote 0.00 0.00 0.00 6.30 6.60 39.00 quote 0.00 0.00 0.00 0.25 0.30
quote 0.00 0.00 0.00 5.85 6.15 39.50 quote 0.00 0.00 0.00 0.30 0.35
quote 0.00 0.00 0.00 5.40 5.65 40.00 quote 0.00 0.00 0.00 0.34 0.41
quote 0.00 0.00 0.00 4.95 5.25 40.50 quote 0.00 0.00 0.00 0.39 0.46
quote 0.00 0.00 0.00 4.55 4.75 41.00 quote 0.00 0.00 0.00 0.46 0.52
quote 0.00 0.00 0.00 4.10 4.30 41.50 quote 0.00 0.00 0.00 0.54 0.60
quote 0.00 0.00 0.00 3.70 3.90 42.00 quote 0.00 0.00 0.00 0.63 0.69
quote 0.00 0.00 0.00 3.30 3.50 42.50 quote 0.00 0.00 0.00 0.76 0.80
quote 0.00 0.00 0.00 2.89 3.10 43.00 quote 0.00 0.00 0.00 0.88 0.93
quote 0.00 0.00 0.00 2.59 2.71 43.50 quote 0.98 0.00 7.00 1.05 1.07 10.00
quote 0.00 0.00 0.00 2.23 2.38 44.00 quote 1.23 0.00 16.00 1.21 1.24
quote 0.00 0.00 0.00 1.92 2.05 44.50 quote 1.42 0.00 1.00 1.39 1.47 1.00
quote 0.00 0.00 0.00 1.62 1.75 45.00 quote 0.00 0.00 0.00 1.61 1.65
45.16 Current price as of 9/13/2019 06:30:00 PM
quote 0.00 0.00 0.00 1.40 1.45 45.50 quote 0.00 0.00 0.00 1.85 1.90
quote 0.00 0.00 0.00 1.16 1.20 46.00 quote 0.00 0.00 0.00 2.06 2.24
quote 0.98 0.00 24.00 0.95 0.98 383.00 46.50 quote 0.00 0.00 0.00 2.40 2.50
quote 0.00 0.00 0.00 0.75 0.80 47.00 quote 0.00 0.00 0.00 2.68 2.89
quote 0.00 0.00 0.00 0.61 0.64 47.50 quote 0.00 0.00 0.00 3.05 3.20
quote 0.00 0.00 0.00 0.46 0.51 48.00 quote 0.00 0.00 0.00 3.40 3.60
quote 0.00 0.00 0.00 0.36 0.40 48.50 quote 0.00 0.00 0.00 3.80 4.00
quote 0.00 0.00 0.00 0.26 0.30 49.00 quote 0.00 0.00 0.00 4.25 4.45
quote 0.00 0.00 0.00 0.18 0.27 49.50 quote 0.00 0.00 0.00 4.60 4.85
quote 0.00 0.00 0.00 0.11 0.21 50.00 quote 0.00 0.00 0.00 5.05 5.35
quote 0.00 0.00 0.00 0.10 0.15 50.50 quote 0.00 0.00 0.00 5.50 5.80
CALLS PUTS
Expires November 15, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 17.40 0.00 0.00 21.05 21.35 3.00 24.00 quote 0.03 0.00 0.00 0.00 0.03 20.00
quote 20.29 0.00 10.00 20.10 20.35 10.00 25.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 19.05 19.35 26.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 18.10 18.35 27.00 quote 0.07 0.00 0.00 0.00 0.03 183.00
quote 0.00 0.00 0.00 17.15 17.40 28.00 quote 0.17 0.00 0.00 0.00 0.04 12.00
quote 0.00 0.00 0.00 16.10 16.40 29.00 quote 0.11 0.00 0.00 0.00 0.05 111.00
quote 0.00 0.00 0.00 15.10 15.35 30.00 quote 0.17 0.00 0.00 0.01 0.06 43.00
quote 0.00 0.00 0.00 14.15 14.40 31.00 quote 0.14 0.00 0.00 0.03 0.07 10.00
quote 8.80 0.00 0.00 13.10 13.40 1.00 32.00 quote 0.06 0.00 6.00 0.05 0.08 79.00
quote 0.00 0.00 0.00 12.15 12.35 33.00 quote 0.16 0.00 0.00 0.07 0.10 184.00
quote 7.57 0.00 0.00 11.20 11.45 26.00 34.00 quote 0.23 0.00 0.00 0.09 0.13 317.00
quote 6.00 0.00 0.00 10.20 10.50 1.00 35.00 quote 0.14 0.00 28.00 0.13 0.15 227.00
quote 4.90 0.00 0.00 9.20 9.50 77.00 36.00 quote 0.21 0.00 0.00 0.17 0.19 22,440
quote 8.56 0.00 1.00 8.30 8.55 40.00 37.00 quote 0.31 0.00 0.00 0.22 0.24 918.00
quote 7.65 0.00 4.00 7.30 7.60 116.00 38.00 quote 0.35 0.00 0.00 0.28 0.31 2,262
quote 5.00 0.00 0.00 6.45 6.60 190.00 39.00 quote 0.37 0.00 102.00 0.37 0.40 1,680
quote 5.80 0.00 6.00 5.55 5.70 381.00 40.00 quote 0.53 0.00 57.00 0.49 0.51 2,718
quote 3.25 0.00 0.00 4.65 4.85 741.00 41.00 quote 0.90 0.00 0.00 0.64 0.66 735.00
quote 4.01 0.00 51.00 3.90 4.00 586.00 42.00 quote 0.85 0.00 15.00 0.83 0.86 1,839
quote 3.15 0.00 110.00 3.05 3.25 1,115 43.00 quote 1.06 0.00 50.00 1.09 1.12 489.00
quote 2.48 0.00 219.00 2.45 2.50 726.00 44.00 quote 1.45 0.00 146.00 1.42 1.44 1,937
quote 2.03 0.00 33.00 1.84 1.91 2,382 45.00 quote 1.85 0.00 151.00 1.82 1.85 2,847
45.16 Current price as of 9/13/2019 06:30:00 PM
quote 1.33 0.00 192.00 1.34 1.37 1,122 46.00 quote 2.84 0.00 0.00 2.31 2.37 1,190
quote 0.93 0.00 479.00 0.93 0.95 1,830 47.00 quote 2.91 0.00 1.00 2.89 3.00 507.00
quote 0.64 0.00 49.00 0.62 0.64 681.00 48.00 quote 4.70 0.00 0.00 3.55 3.70 406.00
quote 0.23 0.00 0.00 0.39 0.41 2,286 49.00 quote 4.75 0.00 1.00 4.35 4.50 168.00
quote 0.27 0.00 37.00 0.24 0.26 1,046 50.00 quote 5.50 0.00 2.00 5.20 5.35 149.00
quote 0.07 0.00 0.00 0.06 0.08 836.00 52.50 quote 6.60 0.00 0.00 7.45 7.75 189.00
quote 0.03 0.00 2.00 0.00 0.05 309.00 55.00 quote 8.20 0.00 0.00 9.90 10.20 1.00
quote 0.07 0.00 0.00 0.00 0.03 77.00 57.50 quote 9.90 0.00 0.00 12.40 12.70
quote 0.03 0.00 0.00 0.00 0.03 40.00 60.00 quote 0.00 0.00 0.00 14.90 15.20

December, 2019 Options

Hide
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 17.10 17.40 28.00 quote 0.00 0.00 0.00 0.03 0.08
quote 0.00 0.00 0.00 16.15 16.40 29.00 quote 0.00 0.00 0.00 0.04 0.09
quote 0.00 0.00 0.00 15.15 15.40 30.00 quote 0.15 0.00 0.00 0.06 0.11 160.00
quote 0.00 0.00 0.00 14.15 14.45 31.00 quote 0.15 0.00 0.00 0.09 0.13 5.00
quote 0.00 0.00 0.00 13.20 13.45 32.00 quote 0.00 0.00 0.00 0.12 0.15
quote 0.00 0.00 0.00 12.20 12.40 33.00 quote 0.00 0.00 0.00 0.15 0.18
quote 0.00 0.00 0.00 11.25 11.50 34.00 quote 0.20 0.00 2.00 0.19 0.24
quote 0.00 0.00 0.00 10.30 10.55 35.00 quote 0.00 0.00 0.00 0.23 0.27
quote 0.00 0.00 0.00 9.35 9.60 36.00 quote 0.31 0.00 4.00 0.29 0.34 4.00
quote 8.69 0.00 1.00 8.40 8.65 37.00 quote 0.75 0.00 0.00 0.36 0.41 1.00
quote 0.00 0.00 0.00 7.45 7.65 38.00 quote 0.64 0.00 0.00 0.46 0.50 16.00
quote 0.00 0.00 0.00 6.60 6.80 39.00 quote 0.00 0.00 0.00 0.57 0.62
quote 0.00 0.00 0.00 5.75 5.90 40.00 quote 0.75 0.00 17.00 0.72 0.77 65.00
quote 0.00 0.00 0.00 4.95 5.10 41.00 quote 1.36 0.00 0.00 0.91 0.96 154.00
quote 3.40 0.00 0.00 4.15 4.30 30.00 42.00 quote 1.16 0.00 23.00 1.15 1.22 192.00
quote 1.82 0.00 0.00 3.45 3.60 1.00 43.00 quote 1.77 0.00 0.00 1.44 1.50 311.00
quote 2.78 0.00 3.00 2.82 2.94 111.00 44.00 quote 1.81 0.00 19.00 1.79 1.86 180.00
quote 2.25 0.00 4.00 2.21 2.35 579.00 45.00 quote 2.26 0.00 35.00 2.22 2.28 148.00
45.16 Current price as of 9/13/2019 06:30:00 PM
quote 1.86 0.00 103.00 1.77 1.83 678.00 46.00 quote 3.70 0.00 0.00 2.70 2.76 90.00
quote 1.33 0.00 183.00 1.34 1.40 1,525 47.00 quote 4.40 0.00 0.00 3.25 3.35 90.00
quote 1.03 0.00 7.00 0.98 1.04 518.00 48.00 quote 4.70 0.00 0.00 3.90 4.05 145.00
quote 0.72 0.00 106.00 0.70 0.74 328.00 49.00 quote 6.00 0.00 0.00 4.60 4.75 90.00
quote 0.51 0.00 120.00 0.45 0.51 311.00 50.00 quote 6.75 0.00 0.00 5.40 5.50 90.00
quote 0.00 0.00 0.00 0.05 0.08 55.00 quote 0.00 0.00 0.00 9.95 10.20
quote 0.00 0.00 0.00 0.00 0.04 60.00 quote 0.00 0.00 0.00 14.95 15.20

January, 2020 Options

Hide
CALLS PUTS
Expires January 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 25.27 0.00 0.00 25.10 25.30 13.00 20.00 quote 0.02 0.00 0.00 0.01 0.03 256.00
quote 0.00 0.00 0.00 24.10 24.30 21.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 23.10 23.35 22.00 quote 0.05 0.00 0.00 0.00 0.04 102.00
quote 17.30 0.00 0.00 22.10 22.30 2.00 23.00 quote 0.06 0.00 0.00 0.03 0.05 1,561
quote 0.00 0.00 0.00 21.10 21.35 24.00 quote 0.13 0.00 0.00 0.00 0.05 126.00
quote 15.26 0.00 0.00 20.10 20.35 6.00 25.00 quote 0.15 0.00 0.00 0.02 0.07 5,687
quote 19.25 0.00 0.00 19.10 19.40 408.00 26.00 quote 0.21 0.00 0.00 0.03 0.08 267.00
quote 18.25 0.00 0.00 18.10 18.40 564.00 27.00 quote 0.15 0.00 0.00 0.03 0.10 860.00
quote 15.35 0.00 0.00 17.15 17.40 150.00 28.00 quote 0.21 0.00 0.00 0.04 0.12 3,931
quote 11.75 0.00 0.00 16.15 16.45 1.00 29.00 quote 0.32 0.00 0.00 0.06 0.14 447.00
quote 13.50 0.00 0.00 15.15 15.45 66.00 30.00 quote 0.21 0.00 0.00 0.11 0.15 5,366
quote 12.90 0.00 0.00 14.20 14.45 279.00 31.00 quote 0.48 0.00 0.00 0.13 0.17 1,065
quote 8.85 0.00 0.00 13.25 13.50 95.00 32.00 quote 0.45 0.00 0.00 0.14 0.22 1,083
quote 7.70 0.00 0.00 12.25 12.55 349.00 33.00 quote 0.38 0.00 0.00 0.19 0.27 7,300
quote 8.11 0.00 0.00 11.30 11.60 629.00 34.00 quote 0.44 0.00 0.00 0.26 0.30 358.00
quote 9.62 0.00 0.00 10.40 10.65 1,108 35.00 quote 0.35 0.00 10.00 0.29 0.40 19,091
quote 8.05 0.00 0.00 9.40 9.75 170.00 36.00 quote 0.45 0.00 57.00 0.37 0.45 1,217
quote 6.99 0.00 0.00 8.55 8.70 74.00 37.00 quote 0.51 0.00 27.00 0.46 0.55 2,685
quote 7.90 0.00 2.00 7.65 7.85 379.00 38.00 quote 0.64 0.00 66.00 0.59 0.67 14,729
quote 5.29 0.00 0.00 6.75 7.00 162.00 39.00 quote 1.08 0.00 0.00 0.71 0.80 2,000
quote 6.20 0.00 33.00 6.00 6.15 7,989 40.00 quote 0.99 0.00 13.00 0.90 0.99 45,836
quote 4.30 0.00 0.00 5.20 5.35 1,900 41.00 quote 1.59 0.00 0.00 1.11 1.20 6,323
quote 3.50 0.00 0.00 4.40 4.60 10,192 42.00 quote 1.45 0.00 2,012 1.37 1.48 34,550
quote 3.87 0.00 4.00 3.80 3.90 1,835 43.00 quote 1.74 0.00 14.00 1.68 1.78 8,339
quote 3.20 0.00 2.00 3.10 3.30 1,697 44.00 quote 2.08 0.00 10.00 2.01 2.15 7,323
quote 2.70 0.00 39.00 2.57 2.71 14,349 45.00 quote 2.49 0.00 10.00 2.45 2.58 25,846
45.16 Current price as of 9/13/2019 06:30:00 PM
quote 2.21 0.00 62.00 2.06 2.19 3,632 46.00 quote 2.91 0.00 8.00 2.92 3.05 1,005
quote 1.70 0.00 119.00 1.60 1.75 4,862 47.00 quote 3.55 0.00 40.00 3.50 3.60 17,046
quote 1.30 0.00 146.00 1.23 1.37 2,608 48.00 quote 4.20 0.00 13.00 4.10 4.25 816.00
quote 0.99 0.00 47.00 0.92 1.02 1,689 49.00 quote 4.85 0.00 16.00 4.80 4.95 35.00
quote 0.75 0.00 58.00 0.69 0.79 25,021 50.00 quote 5.65 0.00 1,011 5.55 5.65 16,869
quote 0.32 0.00 54.00 0.28 0.32 8,906 52.50 quote 7.86 0.00 2.00 7.65 7.85 1,505
quote 0.13 0.00 50.00 0.12 0.14 9,833 55.00 quote 10.17 0.00 1.00 9.95 10.25 1,896
quote 0.07 0.00 1.00 0.03 0.09 1,448 57.50 quote 14.90 0.00 0.00 12.40 12.65 219.00
quote 0.04 0.00 0.00 0.00 0.06 3,986 60.00 quote 12.25 0.00 0.00 14.95 15.20 97.00
quote 0.01 0.00 0.00 0.01 0.04 496.00 62.50 quote 14.55 0.00 0.00 17.40 17.65
quote 0.02 0.00 0.00 0.00 0.03 3,661 65.00 quote 16.90 0.00 0.00 19.90 20.15
quote 0.08 0.00 0.00 0.00 0.03 1,012 70.00 quote 15.65 0.00 0.00 24.90 25.15
quote 0.01 0.00 0.00 0.00 0.02 3,903 75.00 quote 22.60 0.00 0.00 29.90 30.15
quote 0.01 0.00 0.00 0.00 0.02 15.00 80.00 quote 24.70 0.00 0.00 34.85 35.10
quote 0.02 0.00 0.00 0.00 0.01 197.00 85.00 quote 0.00 0.00 0.00 39.80 40.10

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 24.10 24.35 21.00 quote 0.00 0.00 0.00 0.04 0.08
quote 0.00 0.00 0.00 23.10 23.35 22.00 quote 0.00 0.00 0.00 0.05 0.10
quote 0.00 0.00 0.00 22.10 22.35 23.00 quote 0.00 0.00 0.00 0.07 0.12
quote 0.00 0.00 0.00 21.10 21.40 24.00 quote 0.00 0.00 0.00 0.07 0.14
quote 0.00 0.00 0.00 20.10 20.40 25.00 quote 0.20 0.00 0.00 0.09 0.16 22.00
quote 0.00 0.00 0.00 19.15 19.35 26.00 quote 0.20 0.00 0.00 0.12 0.19 5.00
quote 0.00 0.00 0.00 18.15 18.45 27.00 quote 0.28 0.00 0.00 0.15 0.22 5.00
quote 0.00 0.00 0.00 17.20 17.40 28.00 quote 0.00 0.00 0.00 0.18 0.26
quote 0.00 0.00 0.00 16.20 16.50 29.00 quote 0.63 0.00 0.00 0.22 0.29 10.00
quote 10.85 0.00 0.00 15.25 15.55 50.00 30.00 quote 0.39 0.00 0.00 0.27 0.34 33.00
quote 0.00 0.00 0.00 14.30 14.60 31.00 quote 0.88 0.00 0.00 0.33 0.41 6.00
quote 8.95 0.00 0.00 13.35 13.65 8.00 32.00 quote 0.61 0.00 0.00 0.39 0.48 23.00
quote 0.00 0.00 0.00 12.40 12.70 33.00 quote 0.00 0.00 0.00 0.47 0.56
quote 9.10 0.00 0.00 11.50 11.80 95.00 34.00 quote 0.95 0.00 0.00 0.57 0.66 54.00
quote 6.94 0.00 0.00 10.60 10.95 46.00 35.00 quote 0.83 0.00 0.00 0.68 0.77 744.00
quote 0.00 0.00 0.00 9.75 10.05 36.00 quote 1.10 0.00 0.00 0.81 0.90 219.00
quote 7.95 0.00 0.00 8.90 9.15 36.00 37.00 quote 2.24 0.00 0.00 0.97 1.06 23.00
quote 0.00 0.00 0.00 8.05 8.35 38.00 quote 1.65 0.00 0.00 1.16 1.24 219.00
quote 0.00 0.00 0.00 7.30 7.55 39.00 quote 1.89 0.00 0.00 1.36 1.45 5,295
quote 5.60 0.00 0.00 6.55 6.75 31.00 40.00 quote 1.66 0.00 8.00 1.60 1.68 43.00
quote 3.65 0.00 0.00 5.80 6.00 8.00 41.00 quote 2.33 0.00 0.00 1.86 1.96 12.00
quote 2.52 0.00 0.00 5.15 5.30 13.00 42.00 quote 2.22 0.00 10.00 2.18 2.28 532.00
quote 4.69 0.00 8.00 4.50 4.70 247.00 43.00 quote 3.65 0.00 0.00 2.53 2.67 2.00
quote 4.00 0.00 20.00 3.90 4.10 939.00 44.00 quote 5.80 0.00 0.00 2.93 3.05 26.00
quote 3.45 0.00 8.00 3.35 3.50 51.00 45.00 quote 4.14 0.00 0.00 3.40 3.50 7.00
45.16 Current price as of 9/13/2019 06:30:00 PM
quote 2.94 0.00 52.00 2.85 3.00 102.00 46.00 quote 0.00 0.00 0.00 3.90 4.00
quote 2.14 0.00 0.00 2.42 2.54 71.00 47.00 quote 4.50 0.00 1.00 4.40 4.55
quote 2.11 0.00 5.00 2.02 2.21 234.00 48.00 quote 0.00 0.00 0.00 5.00 5.15
quote 1.75 0.00 16.00 1.66 1.83 895.00 49.00 quote 0.00 0.00 0.00 5.60 5.80
quote 1.46 0.00 70.00 1.35 1.46 143.00 50.00 quote 0.00 0.00 0.00 6.30 6.50
quote 0.46 0.00 13.00 0.41 0.48 76.00 55.00 quote 0.00 0.00 0.00 10.35 10.60

June, 2020 Options

Hide
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 25.05 25.40 20.00 quote 0.00 0.00 0.00 0.06 0.11
quote 0.00 0.00 0.00 22.05 22.45 23.00 quote 0.29 0.00 0.00 0.10 0.18 25.00
quote 0.00 0.00 0.00 20.10 20.45 25.00 quote 0.44 0.00 0.00 0.17 0.24 54.00
quote 0.00 0.00 0.00 17.15 17.50 28.00 quote 0.69 0.00 0.00 0.30 0.38 221.00
quote 10.00 0.00 0.00 15.25 15.70 8.00 30.00 quote 0.48 0.00 1.00 0.44 0.50 3,931
quote 8.05 0.00 0.00 12.50 12.90 143.00 33.00 quote 0.87 0.00 0.00 0.72 0.82 2,998
quote 8.45 0.00 0.00 10.75 11.00 92.00 35.00 quote 1.09 0.00 15.00 0.99 1.10 13,732
quote 7.57 0.00 0.00 8.30 8.55 1,014 38.00 quote 1.60 0.00 10.00 1.56 1.64 5,745
quote 7.00 0.00 5.00 6.85 7.05 1,599 40.00 quote 2.06 0.00 4.00 2.06 2.19 9,895
quote 4.98 0.00 14.00 4.90 5.10 947.00 43.00 quote 3.08 0.00 4.00 3.05 3.20 6,516
quote 4.00 0.00 5.00 3.75 3.95 1,782 45.00 quote 4.85 0.00 0.00 3.95 4.10 1,949
45.16 Current price as of 9/13/2019 06:30:00 PM
quote 3.05 0.00 215.00 2.83 2.99 5,093 47.00 quote 7.80 0.00 0.00 4.95 5.15 35.00
quote 1.91 0.00 4.00 1.74 1.88 1,951 50.00 quote 11.62 0.00 0.00 6.90 7.05 43.00
quote 1.14 0.00 3.00 1.10 1.21 3,626 52.50 quote 13.30 0.00 0.00 8.65 8.85 29.00
quote 0.70 0.00 8.00 0.66 0.76 19,498 55.00 quote 14.70 0.00 0.00 10.70 10.95 35.00
quote 0.39 0.00 3.00 0.38 0.46 206.00 57.50 quote 18.00 0.00 0.00 12.80 13.25 31.00
quote 0.40 0.00 0.00 0.22 0.28 201.00 60.00 quote 13.05 0.00 0.00 15.05 15.50 30.00
quote 0.10 0.00 19.00 0.09 0.12 100.00 65.00 quote 0.00 0.00 0.00 19.95 20.20
quote 0.05 0.00 152.00 0.04 0.06 278.00 70.00 quote 0.00 0.00 0.00 24.85 25.20

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 23.00 0.00 0.00 25.00 25.45 16.00 20.00 quote 0.29 0.00 0.00 0.19 0.34 415.00
quote 22.25 0.00 0.00 22.05 22.50 115.00 23.00 quote 0.49 0.00 0.00 0.33 0.49 421.00
quote 18.60 0.00 0.00 20.15 20.45 19.00 25.00 quote 0.93 0.00 0.00 0.46 0.63 6,371
quote 16.80 0.00 0.00 17.30 17.80 49.00 28.00 quote 0.91 0.00 0.00 0.77 0.91 831.00
quote 12.40 0.00 0.00 15.45 15.90 176.00 30.00 quote 1.14 0.00 50.00 0.96 1.15 370.00
quote 11.50 0.00 0.00 12.90 13.35 69.00 33.00 quote 1.72 0.00 0.00 1.47 1.63 6,237
quote 10.20 0.00 0.00 11.30 11.65 163.00 35.00 quote 2.00 0.00 3.00 1.95 2.13 8,914
quote 8.12 0.00 0.00 9.10 9.65 267.00 38.00 quote 2.81 0.00 21.00 2.65 2.98 8,166
quote 7.40 0.00 0.00 7.75 8.40 797.00 40.00 quote 3.55 0.00 34.00 3.40 3.55 18,533
quote 6.20 0.00 2.00 6.00 6.40 979.00 43.00 quote 4.65 0.00 6.00 4.60 4.75 10,202
quote 5.20 0.00 25.00 5.00 5.35 1,256 45.00 quote 5.52 0.00 7.00 5.55 5.65 7,551
45.16 Current price as of 9/13/2019 06:30:00 PM
quote 4.32 0.00 51.00 4.20 4.45 2,278 47.00 quote 8.93 0.00 0.00 6.50 6.75 3,897
quote 3.11 0.00 80.00 2.93 3.15 12,226 50.00 quote 8.15 0.00 2.00 8.30 8.55 4,971
quote 2.35 0.00 28.00 2.17 2.46 581.00 52.50 quote 14.10 0.00 0.00 9.95 10.35 81.00
quote 1.70 0.00 2.00 1.56 1.81 4,922 55.00 quote 12.95 0.00 0.00 11.80 12.15 363.00
quote 1.20 0.00 2.00 1.12 1.34 144.00 57.50 quote 16.70 0.00 0.00 13.55 14.20 39.00
quote 0.90 0.00 4.00 0.78 0.95 753.00 60.00 quote 16.85 0.00 0.00 15.85 16.25 60.00
quote 0.36 0.00 0.00 0.35 0.55 459.00 65.00 quote 22.45 0.00 0.00 20.15 20.90 100.00
quote 0.16 0.00 0.00 0.13 0.31 418.00 70.00 quote 26.60 0.00 0.00 24.90 25.45 172.00
Link to MarketWatch's Slice.