Bulletin
Investor Alert

Morgan Stanley

NYS: MS

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 19, 2020, 7:58 p.m.

MS
/zigman2/quotes/209104354/composite

$

56.38

Change

+0.07 +0.12%

Volume

Volume 345,850

Quotes are delayed by 20 min

/zigman2/quotes/209104354/composite

Today's close

$ 55.52

$ 56.31

Change

+0.79 +1.42%

Day low

Day high

$55.49

$56.43

Open

52 week low

52 week high

$38.76

$57.57

Open

OPTION CHAIN FOR MORGAN STANLEY

In-the-money

February, 2020 Options

Hide
CALLS PUTS
Expires February 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 26.65 28.00 29.00 quote 0.01 0.00 0.00 0.00 0.02 10.00
quote 0.00 0.00 0.00 25.75 27.00 30.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 25.00 25.95 31.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 23.75 25.00 32.00 quote 0.04 0.00 0.00 0.00 0.02 1.00
quote 0.00 0.00 0.00 22.75 24.10 33.00 quote 0.05 0.00 0.00 0.00 0.02 13.00
quote 0.00 0.00 0.00 21.80 23.05 34.00 quote 0.05 0.00 0.00 0.00 0.02 6.00
quote 0.00 0.00 0.00 20.85 22.00 35.00 quote 0.03 0.00 0.00 0.00 0.01 60.00
quote 0.00 0.00 0.00 19.60 21.50 36.00 quote 0.03 0.00 0.00 0.00 0.01 6.00
quote 0.00 0.00 0.00 18.60 20.50 37.00 quote 0.05 0.00 0.00 0.00 0.01 556.00
quote 15.69 0.00 0.00 17.80 19.10 38.00 quote 0.12 0.00 0.00 0.00 0.01 180.00
quote 14.68 0.00 0.00 16.75 18.10 22.00 39.00 quote 0.03 0.00 0.00 0.00 0.01 24.00
quote 17.37 0.00 0.00 15.75 17.10 3.00 40.00 quote 0.05 0.00 0.00 0.00 0.01 1,156
quote 12.70 0.00 0.00 14.35 16.35 12.00 41.00 quote 0.05 0.00 0.00 0.00 0.01 122.00
quote 11.85 0.00 0.00 13.75 14.90 32.00 42.00 quote 0.02 0.00 0.00 0.00 0.01 2,644
quote 10.95 0.00 0.00 13.05 14.00 19.00 43.00 quote 0.02 0.00 1.00 0.00 0.01 578.00
quote 9.95 0.00 0.00 11.25 13.50 22.00 44.00 quote 0.08 0.00 0.00 0.00 0.01 2,098
quote 10.85 -0.62 1.00 10.80 12.00 14.00 45.00 quote 0.01 0.00 4.00 0.00 0.01 5,685
quote 9.75 0.05 1.00 9.85 10.90 4.00 46.00 quote 0.01 0.00 6.00 0.00 0.01 2,186
quote 8.80 1.85 1.00 8.75 10.30 3.00 47.00 quote 0.01 0.00 21.00 0.00 0.01 3,006
quote 0.00 0.00 0.00 8.25 9.55 47.50 quote 0.00 0.00 0.00 0.00 0.08
quote 7.47 0.44 3.00 8.25 8.45 20.00 48.00 quote 0.09 0.07 5.00 0.00 0.01 5,973
quote 0.00 0.00 0.00 7.30 8.25 48.50 quote 0.00 0.00 0.00 0.00 0.03
quote 6.95 -0.05 1.00 7.00 7.75 21.00 49.00 quote 0.03 0.00 0.00 0.00 0.01 2,572
quote 0.00 0.00 0.00 6.50 7.25 49.50 quote 0.00 0.00 0.00 0.00 0.04
quote 6.40 0.90 3,937 6.25 6.40 9,370 50.00 quote 0.01 0.00 3,014 0.00 0.06 8,141
quote 0.00 0.00 0.00 5.35 6.25 50.50 quote 0.00 0.00 0.00 0.00 0.07
quote 4.00 0.00 0.00 5.10 5.75 37.00 51.00 quote 0.04 -0.03 2.00 0.00 0.04 342.00
quote 0.00 0.00 0.00 4.75 5.25 51.50 quote 0.03 0.00 258.00 0.00 0.04 250.00
quote 3.84 0.69 9.00 4.20 4.45 272.00 52.00 quote 0.04 -0.02 1.00 0.00 0.04 2,058
quote 3.78 0.83 192.00 3.80 3.90 7,910 52.50 quote 0.01 -0.03 11.00 0.00 0.04 4,824
quote 3.20 1.03 10.00 3.25 3.45 578.00 53.00 quote 0.05 0.00 6.00 0.00 0.04 1,299
quote 2.69 0.83 5.00 2.78 2.93 37.00 53.50 quote 0.12 0.01 19.00 0.00 0.07 414.00
quote 2.28 0.91 683.00 2.32 2.36 1,503 54.00 quote 0.02 -0.13 130.00 0.01 0.04 665.00
quote 1.87 0.77 71.00 1.83 1.86 201.00 54.50 quote 0.04 -0.13 20.00 0.03 0.04 619.00
quote 1.45 0.74 1,547 1.35 1.38 12,155 55.00 quote 0.05 -0.26 38.00 0.05 0.07 2,551
quote 1.02 0.61 248.00 0.90 0.93 1,107 55.50 quote 0.11 -0.32 106.00 0.09 0.11 426.00
quote 0.59 0.37 587.00 0.52 0.54 1,563 56.00 quote 0.26 -0.53 646.00 0.20 0.22 253.00
56.31 Current price as of 2/19/2020 06:30:00 PM
quote 0.25 0.16 198.00 0.24 0.26 440.00 56.50 quote 1.12 0.18 17.00 0.42 0.45 80.00
quote 0.12 0.07 123.00 0.09 0.11 513.00 57.00 quote 0.77 -0.94 11.00 0.74 0.80 346.00
quote 0.02 0.00 123.00 0.03 0.04 3,170 57.50 quote 1.24 -0.79 10.00 1.19 1.23 751.00
quote 0.06 -0.08 70.00 0.01 0.03 331.00 58.00 quote 2.63 0.45 9.00 1.64 1.72 30.00
quote 0.02 -0.02 91.00 0.00 0.03 105.00 58.50 quote 0.00 0.00 0.00 2.10 2.23
quote 0.02 -0.05 50.00 0.00 0.03 30.00 59.00 quote 0.00 0.00 0.00 2.45 2.82
quote 0.04 0.00 0.00 0.00 0.03 1.00 59.50 quote 0.00 0.00 0.00 3.05 3.35
quote 0.02 0.01 10.00 0.00 0.01 3,482 60.00 quote 3.40 0.00 0.00 3.50 4.00 14.00
quote 0.00 0.00 0.00 0.00 0.03 60.50 quote 0.00 0.00 0.00 4.05 4.35
quote 0.00 0.00 0.00 0.00 0.03 61.00 quote 0.00 0.00 0.00 4.55 4.90
quote 0.00 0.00 0.00 0.00 0.03 61.50 quote 0.00 0.00 0.00 4.85 5.55
quote 0.00 0.00 0.00 0.00 0.03 62.00 quote 0.00 0.00 0.00 5.25 6.05
quote 0.01 0.00 0.00 0.00 0.03 10.00 62.50 quote 0.00 0.00 0.00 5.75 6.55
quote 0.00 0.00 0.00 0.00 0.03 63.00 quote 0.00 0.00 0.00 6.25 7.05
quote 0.00 0.00 0.00 0.00 0.03 64.00 quote 0.00 0.00 0.00 6.60 8.80
quote 0.03 0.00 0.00 0.00 0.02 58.00 65.00 quote 9.03 0.00 0.00 7.55 9.80 16.00
quote 0.09 0.00 0.00 0.00 0.03 60.00 70.00 quote 0.00 0.00 0.00 12.50 14.90
quote 0.00 0.00 0.00 0.00 0.02 75.00 quote 0.00 0.00 0.00 17.75 19.65
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 11.85 13.05 44.00 quote 0.04 -0.13 1.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 10.50 12.30 45.00 quote 0.14 0.00 0.00 0.00 0.03 6.00
quote 0.00 0.00 0.00 9.75 11.20 46.00 quote 0.09 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 8.75 10.25 47.00 quote 0.02 0.00 5.00 0.00 0.04 5.00
quote 0.00 0.00 0.00 8.30 9.65 47.50 quote 0.00 0.00 0.00 0.00 0.04
quote 5.40 0.00 0.00 7.75 9.10 42.00 48.00 quote 0.04 0.00 4.00 0.00 0.04 622.00
quote 7.05 0.00 4.00 7.70 8.30 4.00 48.50 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 7.05 7.55 49.00 quote 0.14 0.09 1.00 0.00 0.07 43.00
quote 0.00 0.00 0.00 6.50 7.25 49.50 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 6.00 6.80 50.00 quote 0.26 0.00 0.00 0.00 0.09 101.00
quote 0.00 0.00 0.00 5.65 6.30 50.50 quote 0.00 0.00 0.00 0.01 0.10
quote 5.33 0.00 0.00 5.05 5.70 776.00 51.00 quote 0.08 -0.01 10.00 0.01 0.05 250.00
quote 0.00 0.00 0.00 4.80 5.15 51.50 quote 0.04 -0.02 6.00 0.02 0.05 700.00
quote 3.41 0.06 1.00 4.30 4.55 104.00 52.00 quote 0.10 -0.02 70.00 0.03 0.06 148.00
quote 0.00 0.00 0.00 3.80 4.05 52.50 quote 0.00 0.00 0.00 0.05 0.07 5.00
quote 3.48 0.93 18.00 3.35 3.55 76.00 53.00 quote 0.07 -0.12 76.00 0.07 0.08 444.00
quote 0.00 0.00 0.00 2.82 3.10 60.00 53.50 quote 0.29 0.00 1.00 0.10 0.11 1.00
quote 2.07 0.27 12.00 2.45 2.55 1,161 54.00 quote 0.16 -0.17 2.00 0.13 0.15 820.00
quote 2.14 0.00 24.00 2.01 2.08 54.50 quote 0.24 -0.21 2.00 0.19 0.21 113.00
quote 1.60 0.59 30.00 1.60 1.63 1,190 55.00 quote 0.29 -0.34 3.00 0.27 0.29 286.00
quote 1.20 0.47 7.00 1.21 1.30 7.00 55.50 quote 0.42 -0.36 97.00 0.39 0.41 24.00
quote 0.93 0.47 64.00 0.89 0.92 442.00 56.00 quote 0.56 -0.69 220.00 0.56 0.59 298.00
56.31 Current price as of 2/19/2020 06:30:00 PM
quote 0.65 0.30 123.00 0.62 0.64 97.00 56.50 quote 0.82 -0.78 14.00 0.78 0.81 34.00
quote 0.43 0.23 185.00 0.40 0.42 373.00 57.00 quote 1.05 -0.91 210.00 1.06 1.10 20.00
quote 0.25 0.00 88.00 0.24 0.26 57.50 quote 1.40 -0.90 37.00 1.41 1.44 25.00
quote 0.14 0.08 53.00 0.14 0.16 209.00 58.00 quote 1.81 -0.50 312.00 1.80 1.85 9.00
quote 0.00 0.00 0.00 0.08 0.09 58.50 quote 0.00 0.00 0.00 2.12 2.32
quote 0.04 0.01 2.00 0.04 0.06 644.00 59.00 quote 5.04 0.00 0.00 2.57 2.84 41.00
quote 0.00 0.00 0.00 0.00 0.04 59.50 quote 0.00 0.00 0.00 3.05 3.45
quote 0.03 0.00 12.00 0.00 0.03 124.00 60.00 quote 6.54 0.00 0.00 3.50 3.95 1.00
quote 0.00 0.00 0.00 0.00 0.08 60.50 quote 0.00 0.00 0.00 4.05 4.35
quote 0.04 0.00 0.00 0.00 0.03 10.00 61.00 quote 0.00 0.00 0.00 4.55 4.80
quote 0.00 0.00 0.00 0.00 0.03 61.50 quote 0.00 0.00 0.00 5.00 5.50
quote 0.00 0.00 0.00 0.00 0.03 62.00 quote 6.15 0.00 0.00 5.30 5.95 18.00
quote 0.00 0.00 0.00 0.00 0.03 62.50 quote 0.00 0.00 0.00 5.85 6.55
quote 0.05 -0.14 1.00 0.00 0.03 1.00 63.00 quote 7.15 0.00 0.00 6.50 7.00
quote 0.00 0.00 0.00 0.00 0.03 63.50 quote 0.00 0.00 0.00 6.85 7.45
quote 0.00 0.00 0.00 0.00 0.03 64.00 quote 0.00 0.00 0.00 7.20 8.45
quote 0.02 0.00 0.00 0.00 0.02 1.00 65.00 quote 0.00 0.00 0.00 7.60 9.65

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 10.85 12.20 45.00 quote 0.16 0.00 0.00 0.00 0.07 400.00
quote 0.00 0.00 0.00 7.45 11.20 47.00 quote 0.04 -0.01 10.00 0.00 0.06 488.00
quote 0.00 0.00 0.00 7.95 8.80 48.00 quote 0.42 0.00 0.00 0.02 0.06 85.00
quote 0.00 0.00 0.00 7.10 8.05 49.00 quote 0.63 0.00 0.00 0.03 0.10 23.00
quote 0.00 0.00 0.00 6.10 7.10 50.00 quote 0.06 -0.03 1.00 0.05 0.08 47.00
quote 5.10 0.15 1.00 5.15 6.10 13.00 51.00 quote 0.09 -0.07 1.00 0.07 0.10 26.00
quote 2.90 0.00 0.00 4.10 4.90 10.00 52.00 quote 0.14 -0.32 47.00 0.12 0.14 58.00
quote 3.26 0.00 0.00 3.40 3.70 143.00 53.00 quote 0.20 -0.13 52.00 0.19 0.20 157.00
quote 2.73 0.75 12.00 2.65 2.74 39.00 54.00 quote 0.64 0.18 18.00 0.30 0.33 36.00
quote 1.18 -0.32 3.00 1.80 1.95 195.00 55.00 quote 0.55 -0.42 1.00 0.51 0.54 143.00
quote 1.20 0.45 30.00 1.19 1.25 176.00 56.00 quote 0.87 -0.50 11.00 0.82 0.87 43.00
56.31 Current price as of 2/19/2020 06:30:00 PM
quote 0.71 0.32 32.00 0.68 0.71 1,192 57.00 quote 2.05 0.45 1.00 1.29 1.38 1.00
quote 0.34 0.06 10.00 0.34 0.37 30.00 58.00 quote 2.30 -0.55 3.00 1.94 2.08 2.00
quote 0.16 -0.13 7.00 0.15 0.17 16.00 59.00 quote 0.00 0.00 0.00 2.70 2.89
quote 0.06 -0.01 1.00 0.06 0.08 8.00 60.00 quote 0.00 0.00 0.00 3.25 4.20
quote 0.05 -0.05 10.00 0.02 0.12 10.00 61.00 quote 0.00 0.00 0.00 4.30 4.90
quote 0.00 0.00 0.00 0.00 0.12 62.00 quote 0.00 0.00 0.00 5.15 6.35
quote 0.00 0.00 0.00 0.00 0.13 63.00 quote 0.00 0.00 0.00 6.10 7.40
quote 0.00 0.00 0.00 0.00 0.11 64.00 quote 0.00 0.00 0.00 6.95 8.60
quote 0.00 0.00 0.00 0.00 0.06 65.00 quote 0.00 0.00 0.00 7.85 9.50
CALLS PUTS
Expires March 13, 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 11.05 12.10 45.00 quote 0.22 0.00 0.00 0.00 0.06 38.00
quote 0.00 0.00 0.00 9.20 9.95 47.00 quote 0.35 0.00 0.00 0.01 0.09 7.00
quote 0.00 0.00 0.00 8.15 8.90 48.00 quote 0.16 -0.01 2.00 0.04 0.10 76.00
quote 0.00 0.00 0.00 7.15 8.15 49.00 quote 0.11 0.00 0.00 0.05 0.12 10.00
quote 0.00 0.00 0.00 6.35 6.80 50.00 quote 0.18 -0.03 1.00 0.09 0.11 2.00
quote 4.50 -1.17 2.00 5.05 6.00 152.00 51.00 quote 0.24 0.01 400.00 0.13 0.15 479.00
quote 4.50 0.00 0.00 4.40 4.75 27.00 52.00 quote 0.22 -0.16 7.00 0.19 0.22 27.00
quote 3.65 0.00 0.00 3.50 3.80 42.00 53.00 quote 0.84 0.00 0.00 0.28 0.32 23.00
quote 3.10 0.00 0.00 2.76 2.98 97.00 54.00 quote 0.45 -0.73 5.00 0.44 0.47 1.00
quote 1.45 -0.48 335.00 2.04 2.10 393.00 55.00 quote 0.71 -0.22 1.00 0.65 0.71 11.00
quote 1.33 0.36 2.00 1.39 1.43 39.00 56.00 quote 1.16 0.00 0.00 0.98 1.06 1.00
56.31 Current price as of 2/19/2020 06:30:00 PM
quote 0.85 -0.32 19.00 0.87 0.92 87.00 57.00 quote 0.00 0.00 0.00 1.39 1.56
quote 0.76 0.00 0.00 0.49 0.56 3.00 58.00 quote 0.00 0.00 0.00 2.00 2.32
quote 0.27 -0.14 2.00 0.26 0.30 255.00 59.00 quote 0.00 0.00 0.00 2.77 3.10
quote 0.26 0.00 0.00 0.12 0.17 5.00 60.00 quote 0.00 0.00 0.00 3.60 3.95
quote 0.00 0.00 0.00 0.06 0.09 61.00 quote 0.00 0.00 0.00 4.55 4.90
quote 0.00 0.00 0.00 0.00 0.07 62.00 quote 0.00 0.00 0.00 5.20 6.10
quote 0.00 0.00 0.00 0.00 0.05 63.00 quote 0.00 0.00 0.00 6.25 7.15
quote 0.00 0.00 0.00 0.00 0.04 64.00 quote 0.00 0.00 0.00 7.15 8.35
quote 0.00 0.00 0.00 0.00 0.04 65.00 quote 0.00 0.00 0.00 8.25 9.50
CALLS PUTS
Expires March 20, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 12.67 0.00 0.00 15.95 17.30 7.00 40.00 quote 0.03 -0.07 20.00 0.00 0.03 150.00
quote 10.95 -0.40 1.00 11.10 11.90 48.00 45.00 quote 0.07 0.01 9.00 0.02 0.07 692.00
quote 6.57 0.42 45.00 6.50 6.60 435.00 50.00 quote 0.15 -0.06 13.00 0.15 0.16 4,743
quote 4.28 0.89 39.00 4.20 4.30 2,649 52.50 quote 0.35 -0.13 24.00 0.32 0.36 1,789
quote 2.25 0.55 1,369 2.22 2.28 22,141 55.00 quote 0.84 -0.34 566.00 0.83 0.87 3,171
56.31 Current price as of 2/19/2020 06:30:00 PM
quote 0.89 0.32 3,523 0.83 0.87 11,894 57.50 quote 2.02 -0.53 3,065 1.95 1.99 3,045
quote 0.22 0.08 355.00 0.22 0.26 2,264 60.00 quote 3.98 -0.82 4.00 3.70 4.00 152.00
quote 0.04 -0.04 4.00 0.04 0.07 9.00 62.50 quote 8.51 0.00 0.00 5.90 6.55
quote 0.02 -0.01 1.00 0.00 0.05 659.00 65.00 quote 11.94 0.00 0.00 8.20 9.65
quote 0.02 0.00 0.00 0.00 0.05 20.00 67.50 quote 14.35 0.00 0.00 10.50 11.90
quote 0.00 0.00 0.00 0.00 0.04 70.00 quote 0.00 0.00 0.00 13.20 14.30
quote 0.00 0.00 0.00 0.00 0.03 75.00 quote 0.00 0.00 0.00 17.65 19.80
quote 0.00 0.00 0.00 0.00 0.03 80.00 quote 0.00 0.00 0.00 22.90 24.65
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 15.40 17.70 40.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 11.05 11.70 45.00 quote 0.00 0.00 0.00 0.02 0.11
quote 7.50 0.30 3.00 8.05 9.25 3.00 48.00 quote 0.14 0.00 0.00 0.11 0.14 9.00
quote 0.00 0.00 0.00 7.20 8.85 49.00 quote 0.16 0.00 2.00 0.15 0.18
quote 5.96 0.00 2.00 6.25 7.75 2.00 50.00 quote 0.27 0.00 0.00 0.19 0.23 1.00
quote 0.00 0.00 0.00 5.40 5.90 51.00 quote 0.43 0.00 1.00 0.26 0.30 1.00
quote 0.00 0.00 0.00 4.70 4.95 52.00 quote 0.58 0.12 2.00 0.34 0.40 3.00
quote 2.99 -0.66 6.00 3.75 4.05 12.00 53.00 quote 0.61 0.00 0.00 0.49 0.54 3.00
quote 2.43 0.00 1.00 2.98 3.25 1.00 54.00 quote 0.88 -0.04 3.00 0.67 0.74 3.00
quote 2.21 -0.53 1.00 2.34 2.50 20.00 55.00 quote 1.45 0.32 5.00 0.94 1.02 37.00
quote 1.67 -0.25 1.00 1.73 1.85 6.00 56.00 quote 0.00 0.00 0.00 1.30 1.38
56.31 Current price as of 2/19/2020 06:30:00 PM
quote 1.24 0.46 9.00 1.21 1.25 41.00 57.00 quote 0.00 0.00 0.00 1.67 1.88
quote 0.73 0.00 2.00 0.79 0.87 1,067 58.00 quote 3.19 0.00 1.00 2.27 2.47 1.00
quote 0.40 -0.17 3.00 0.50 0.54 264.00 59.00 quote 0.00 0.00 0.00 2.96 3.45
quote 0.28 -0.04 40.00 0.29 0.33 52.00 60.00 quote 0.00 0.00 0.00 3.75 3.95
quote 0.17 0.00 2.00 0.16 0.20 2.00 61.00 quote 0.00 0.00 0.00 4.60 4.95
quote 0.14 0.00 0.00 0.08 0.13 1.00 62.00 quote 0.00 0.00 0.00 4.90 6.10
quote 0.00 0.00 0.00 0.04 0.08 63.00 quote 0.00 0.00 0.00 6.25 7.10
quote 0.00 0.00 0.00 0.00 0.07 64.00 quote 0.00 0.00 0.00 6.70 8.55
quote 0.00 0.00 0.00 0.00 0.05 65.00 quote 0.00 0.00 0.00 6.50 10.95

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 9.45 13.85 45.00 quote 0.00 0.00 0.00 0.05 0.12
quote 0.00 0.00 0.00 6.65 9.35 49.00 quote 0.00 0.00 0.00 0.19 0.22
quote 0.00 0.00 0.00 6.30 7.20 50.00 quote 0.00 0.00 0.00 0.24 0.28
quote 5.00 0.00 1.00 5.55 5.90 1.00 51.00 quote 0.00 0.00 0.00 0.32 0.37
quote 0.00 0.00 0.00 4.80 5.05 52.00 quote 0.00 0.00 0.00 0.42 0.48
quote 0.00 0.00 0.00 3.80 4.15 1.00 53.00 quote 0.63 0.00 2.00 0.59 0.63
quote 3.07 0.27 1.00 3.00 3.40 10.00 54.00 quote 0.00 0.00 0.00 0.78 0.85
quote 2.53 0.69 8.00 2.52 2.63 10.00 55.00 quote 0.00 0.00 0.00 1.07 1.14
quote 1.82 0.35 10.00 1.89 1.93 11.00 56.00 quote 0.00 0.00 0.00 1.42 1.51
56.31 Current price as of 2/19/2020 06:30:00 PM
quote 1.36 0.00 2.00 1.36 1.44 57.00 quote 0.00 0.00 0.00 1.82 2.04
quote 0.00 0.00 0.00 0.95 1.01 58.00 quote 0.00 0.00 0.00 2.39 2.59
quote 0.59 0.02 16.00 0.61 0.66 25.00 59.00 quote 0.00 0.00 0.00 3.05 3.25
quote 0.00 0.00 0.00 0.38 0.43 60.00 quote 0.00 0.00 0.00 3.85 4.05
quote 0.00 0.00 0.00 0.22 0.27 61.00 quote 0.00 0.00 0.00 4.70 5.15
quote 0.00 0.00 0.00 0.13 0.17 62.00 quote 0.00 0.00 0.00 5.55 6.15
quote 0.00 0.00 0.00 0.07 0.11 63.00 quote 0.00 0.00 0.00 6.15 7.10
quote 0.00 0.00 0.00 0.03 0.09 64.00 quote 0.00 0.00 0.00 7.20 8.95
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 33.30 37.60 21.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 32.55 36.35 22.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 31.15 35.75 23.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 30.65 34.60 24.00 quote 0.00 0.00 0.00 0.00 0.02
quote 29.00 0.00 0.00 29.65 33.60 3.00 25.00 quote 0.05 0.00 0.00 0.00 0.02 22.00
quote 0.00 0.00 0.00 28.70 32.65 26.00 quote 0.08 0.00 0.00 0.00 0.02 5.00
quote 0.00 0.00 0.00 28.55 30.35 27.00 quote 0.02 0.00 0.00 0.00 0.02 3.00
quote 0.00 0.00 0.00 26.55 30.10 28.00 quote 0.55 0.00 0.00 0.00 0.03 150.00
quote 25.20 0.00 0.00 25.60 29.35 1.00 29.00 quote 0.59 0.00 0.00 0.00 0.03 139.00
quote 14.20 0.00 0.00 24.55 28.60 50.00 30.00 quote 0.03 0.00 0.00 0.00 0.03 116.00
quote 0.00 0.00 0.00 23.70 27.60 31.00 quote 0.04 0.00 0.00 0.00 0.03 44.00
quote 8.95 0.00 0.00 22.70 26.60 1.00 32.00 quote 0.11 0.00 0.00 0.00 0.03 109.00
quote 21.05 0.00 0.00 21.90 25.65 9.00 33.00 quote 1.13 0.00 0.00 0.00 0.07 1,502
quote 20.05 0.00 0.00 20.70 24.20 96.00 34.00 quote 0.05 0.00 0.00 0.01 0.07 68.00
quote 18.87 0.00 0.00 19.95 23.15 66.00 35.00 quote 0.18 0.00 0.00 0.01 0.07 920.00
quote 0.00 0.00 0.00 18.75 22.45 36.00 quote 0.06 0.00 0.00 0.02 0.04 452.00
quote 17.00 0.00 0.00 17.60 21.45 69.00 37.00 quote 0.09 0.00 0.00 0.02 0.05 394.00
quote 16.05 0.00 0.00 17.60 19.40 28.00 38.00 quote 0.04 0.00 0.00 0.00 0.05 2,651
quote 17.02 0.00 0.00 15.65 19.15 15.00 39.00 quote 0.10 0.00 0.00 0.01 0.06 2,308
quote 14.03 0.00 0.00 15.65 17.40 5.00 40.00 quote 0.05 -0.06 1.00 0.02 0.07 3,215
quote 15.50 0.00 0.00 14.40 16.30 1.00 41.00 quote 0.17 -0.03 1.00 0.03 0.08 916.00
quote 12.55 0.00 0.00 13.30 15.95 260.00 42.00 quote 0.11 0.00 0.00 0.04 0.10 3,410
quote 11.54 0.00 0.00 12.50 14.75 1,585 43.00 quote 0.16 0.00 0.00 0.07 0.12 879.00
quote 9.32 0.00 0.00 11.85 13.80 1,721 44.00 quote 0.24 0.00 0.00 0.09 0.15 5,705
quote 11.34 0.00 0.00 10.80 13.05 2,585 45.00 quote 0.17 0.00 0.00 0.11 0.17 4,270
quote 8.55 0.00 0.00 10.40 10.85 374.00 46.00 quote 0.15 -0.02 10.00 0.14 0.20 11,588
quote 9.35 1.10 10.00 9.45 9.85 312.00 47.00 quote 0.36 0.00 0.00 0.20 0.24 245.00
quote 7.50 -0.03 4.00 7.60 10.15 1,094 48.00 quote 0.37 0.06 2.00 0.23 0.28 827.00
quote 7.20 0.00 2.00 7.55 7.95 1,040 49.00 quote 0.40 -0.02 2.00 0.30 0.34 2,334
quote 6.94 0.84 63.00 6.80 6.95 5,544 50.00 quote 0.40 -0.14 2.00 0.38 0.43 8,502
quote 4.70 0.65 29.00 4.65 4.85 2,913 52.50 quote 0.75 -0.18 10.00 0.73 0.79 681.00
quote 2.91 0.56 81.00 2.86 2.93 7,763 55.00 quote 1.43 -0.35 382.00 1.41 1.46 4,297
56.31 Current price as of 2/19/2020 06:30:00 PM
quote 1.57 0.40 69.00 1.51 1.55 4,492 57.50 quote 2.60 -0.75 10.00 2.54 2.60 2,710
quote 0.69 0.16 25.00 0.67 0.71 6,248 60.00 quote 5.08 -2.55 2.00 4.15 4.50 24.00
quote 0.29 0.08 100.00 0.26 0.29 497.00 62.50 quote 0.00 0.00 0.00 6.20 6.60
quote 0.08 -0.02 1.00 0.09 0.12 38.00 65.00 quote 8.20 0.00 0.00 7.25 10.80
quote 0.15 0.10 1.00 0.00 0.05 12.00 70.00 quote 0.00 0.00 0.00 11.85 15.35
quote 0.03 0.00 0.00 0.00 0.04 11.00 75.00 quote 0.00 0.00 0.00 17.75 19.55

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 35.05 37.85 20.00 quote 0.07 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 33.05 35.85 22.00 quote 0.29 0.00 0.00 0.00 0.04 2.00
quote 0.00 0.00 0.00 31.80 34.90 23.00 quote 0.07 0.00 0.00 0.00 0.02 26.00
quote 0.00 0.00 0.00 31.60 33.40 24.00 quote 0.10 0.00 0.00 0.00 0.02 5.00
quote 0.00 0.00 0.00 30.50 32.45 25.00 quote 0.06 0.00 0.00 0.00 0.02 54.00
quote 0.00 0.00 0.00 29.65 31.30 26.00 quote 0.00 0.00 0.00 0.00 0.03
quote 19.75 0.00 0.00 28.40 30.30 10.00 27.00 quote 0.00 0.00 0.00 0.00 0.04
quote 25.85 0.00 0.00 27.65 29.30 67.00 28.00 quote 0.04 0.00 0.00 0.00 0.07 260.00
quote 20.67 0.00 0.00 26.50 28.50 29.00 quote 0.03 0.00 0.00 0.00 0.05 2.00
quote 24.00 0.00 0.00 25.55 27.50 8.00 30.00 quote 0.04 0.00 0.00 0.00 0.06 4,163
quote 0.00 0.00 0.00 24.50 26.70 31.00 quote 0.17 0.00 0.00 0.01 0.06 1.00
quote 0.00 0.00 0.00 23.50 25.50 32.00 quote 0.06 0.00 3.00 0.00 0.07 260.00
quote 22.15 1.30 1.00 22.75 23.90 3.00 33.00 quote 0.10 0.00 0.00 0.02 0.08 3,237
quote 21.20 0.00 0.00 21.30 23.55 24.00 34.00 quote 0.87 0.00 0.00 0.03 0.09 20.00
quote 18.85 0.00 0.00 20.60 22.50 98.00 35.00 quote 0.11 0.00 0.00 0.04 0.15 13,882
quote 19.25 0.00 0.00 19.65 21.15 267.00 36.00 quote 0.09 0.00 0.00 0.06 0.12 229.00
quote 12.50 0.00 0.00 18.65 20.00 1.00 37.00 quote 0.15 0.00 0.00 0.08 0.15 606.00
quote 17.40 0.00 0.00 18.10 19.00 524.00 38.00 quote 0.17 0.00 0.00 0.10 0.15 6,320
quote 0.00 0.00 0.00 17.15 18.50 39.00 quote 0.13 0.00 0.00 0.12 0.19 205.00
quote 17.24 0.00 0.00 15.70 17.35 1,502 40.00 quote 0.17 -0.02 647.00 0.17 0.20 9,584
quote 14.80 0.00 0.00 14.70 16.60 35.00 41.00 quote 0.24 0.00 0.00 0.18 0.23 454.00
quote 13.90 0.00 0.00 14.25 15.20 189.00 42.00 quote 0.26 0.00 0.00 0.22 0.27 3,557
quote 10.30 0.00 0.00 13.25 14.20 884.00 43.00 quote 0.29 -0.11 100.00 0.26 0.35 6,217
quote 11.55 0.00 0.00 12.35 13.25 120.00 44.00 quote 0.81 0.00 0.00 0.31 0.39 869.00
quote 10.70 0.00 0.00 11.40 12.25 1,832 45.00 quote 0.43 -0.01 10.00 0.37 0.42 6,485
quote 9.65 0.00 0.00 10.45 11.35 178.00 46.00 quote 0.67 0.00 0.00 0.44 0.52 595.00
quote 9.57 0.72 11.00 9.60 10.10 3,935 47.00 quote 0.60 -0.08 100.00 0.52 0.61 932.00
quote 9.00 2.40 6.00 8.70 9.20 336.00 48.00 quote 0.73 -0.02 2.00 0.63 0.73 798.00
quote 8.05 0.20 10.00 8.05 8.35 412.00 49.00 quote 0.89 0.00 0.00 0.76 0.86 1,327
quote 7.10 0.40 5.00 7.00 7.50 4,447 50.00 quote 0.91 -0.16 15.00 0.92 1.01 34,811
quote 5.31 0.76 2.00 5.25 5.50 5,008 52.50 quote 1.52 -0.18 3.00 1.46 1.54 6,024
quote 3.70 0.65 97.00 3.55 3.80 12,012 55.00 quote 2.30 -0.53 8.00 2.28 2.37 7,922
56.31 Current price as of 2/19/2020 06:30:00 PM
quote 2.26 0.41 28.00 2.26 2.38 17,442 57.50 quote 3.55 -0.95 410.00 3.45 3.80 107.00
quote 1.37 0.32 34.00 1.31 1.39 7,474 60.00 quote 8.10 0.00 0.00 4.80 5.15 108.00
quote 0.74 -0.08 5.00 0.71 0.76 558.00 62.50 quote 9.80 0.00 0.00 6.70 7.10 15.00
quote 0.37 -0.05 12.00 0.36 0.41 213.00 65.00 quote 14.30 0.00 0.00 8.90 9.35 26.00
quote 0.14 0.00 0.00 0.09 0.13 621.00 70.00 quote 0.00 0.00 0.00 13.10 14.95

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 30.05 32.85 25.00 quote 0.05 0.00 0.00 0.00 0.04 26.00
quote 0.00 0.00 0.00 28.95 32.05 26.00 quote 0.03 0.00 0.00 0.00 0.05 5.00
quote 27.70 0.00 0.00 28.10 30.85 3.00 27.00 quote 0.03 0.00 0.00 0.00 0.05 3.00
quote 26.50 0.00 0.00 26.85 30.00 3.00 28.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 26.05 28.95 29.00 quote 0.00 0.00 0.00 0.01 0.07
quote 0.00 0.00 0.00 25.00 28.00 30.00 quote 0.18 0.00 0.00 0.02 0.07 1.00
quote 0.00 0.00 0.00 24.05 26.95 31.00 quote 0.21 0.00 0.00 0.03 0.08 1.00
quote 0.00 0.00 0.00 23.10 25.90 32.00 quote 0.05 0.00 0.00 0.04 0.10 9.00
quote 0.00 0.00 0.00 22.10 24.95 33.00 quote 0.08 0.00 0.00 0.05 0.11 10.00
quote 0.00 0.00 0.00 21.10 23.95 34.00 quote 0.38 0.00 0.00 0.06 0.12 7.00
quote 0.00 0.00 0.00 20.15 23.00 35.00 quote 0.22 0.00 0.00 0.08 0.14 2.00
quote 0.00 0.00 0.00 19.10 21.95 36.00 quote 0.00 0.00 0.00 0.10 0.16
quote 19.12 0.00 0.00 18.65 21.05 1.00 37.00 quote 0.38 0.00 0.00 0.12 0.17 10.00
quote 18.11 0.00 0.00 16.95 20.35 1.00 38.00 quote 0.15 0.00 0.00 0.15 0.21 101.00
quote 0.00 0.00 0.00 16.20 19.10 39.00 quote 0.32 0.00 0.00 0.18 0.23 35.00
quote 0.00 0.00 0.00 15.20 18.40 40.00 quote 0.65 0.00 0.00 0.21 0.27 17.00
quote 15.17 0.00 0.00 14.75 17.25 2.00 41.00 quote 0.55 0.00 0.00 0.25 0.30 12.00
quote 14.20 0.00 0.00 13.80 16.10 1.00 42.00 quote 0.36 -0.38 1.00 0.30 0.35 274.00
quote 11.84 0.00 0.00 12.80 15.35 7.00 43.00 quote 0.53 0.00 0.00 0.35 0.40 26.00
quote 8.10 0.00 0.00 11.90 14.30 5.00 44.00 quote 0.95 0.00 0.00 0.42 0.47 165.00
quote 10.88 0.00 0.00 11.15 13.05 15.00 45.00 quote 0.59 0.00 8.00 0.49 0.55 1,570
quote 9.56 0.00 0.00 10.05 11.30 7.00 46.00 quote 1.09 0.00 0.00 0.58 0.64 586.00
quote 9.84 0.00 0.00 9.00 10.45 14.00 47.00 quote 0.83 0.00 0.00 0.69 0.75 200.00
quote 8.05 0.00 0.00 8.30 9.55 51.00 48.00 quote 0.98 0.08 597.00 0.82 0.88 1,147
quote 6.94 0.00 0.00 7.20 8.95 76.00 49.00 quote 1.17 0.12 508.00 0.99 1.04 829.00
quote 7.50 0.85 4.00 7.35 7.90 532.00 50.00 quote 1.18 -0.21 5.00 1.16 1.23 1,579
quote 5.40 -0.30 5.00 5.60 5.85 1,052 52.50 quote 2.13 0.09 526.00 1.75 1.85 4,239
quote 4.05 0.65 51.00 3.95 4.35 1,602 55.00 quote 2.69 -0.31 38.00 2.61 2.75 5,640
56.31 Current price as of 2/19/2020 06:30:00 PM
quote 2.70 0.48 7.00 2.66 2.82 6,105 57.50 quote 4.75 0.00 0.00 3.80 3.90 287.00
quote 1.74 0.39 29.00 1.65 1.80 2,069 60.00 quote 5.70 -0.65 36.00 5.25 5.65 98.00
quote 1.02 0.20 1.00 0.98 1.05 163.00 62.50 quote 6.80 0.00 0.00 6.85 7.45 15.00
quote 0.45 -0.09 30.00 0.55 0.61 165.00 65.00 quote 0.00 0.00 0.00 8.35 9.65
quote 0.18 -0.04 10.00 0.16 0.21 46.00 70.00 quote 0.00 0.00 0.00 12.20 15.50

September, 2020 Options

Hide
CALLS PUTS
Expires September 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 20.90 23.30 35.00 quote 0.00 0.00 0.00 0.19 0.24
quote 0.00 0.00 0.00 16.05 17.35 40.00 quote 0.00 0.00 0.00 0.40 0.46
quote 11.80 0.00 0.00 11.85 12.60 1.00 45.00 quote 0.85 0.00 0.00 0.84 0.90 16.00
quote 7.82 0.45 1.00 7.70 8.25 5.00 50.00 quote 2.04 0.24 113.00 1.68 1.81 1,699
quote 6.00 0.10 1.00 6.10 6.35 6.00 52.50 quote 2.79 0.27 84.00 2.45 2.56 806.00
quote 4.45 0.30 1.00 4.55 4.85 272.00 55.00 quote 3.80 0.05 150.00 3.35 3.50 438.00
56.31 Current price as of 2/19/2020 06:30:00 PM
quote 2.86 -0.24 2.00 3.25 3.55 38.00 57.50 quote 4.95 0.35 1.00 4.55 4.70 1.00
quote 2.23 -0.22 25.00 2.22 2.39 1.00 60.00 quote 0.00 0.00 0.00 6.00 6.15
quote 1.25 -0.04 2.00 1.47 1.55 13.00 62.50 quote 0.00 0.00 0.00 7.75 7.90
quote 0.78 -0.25 10.00 0.92 1.04 31.00 65.00 quote 0.00 0.00 0.00 9.35 10.00
quote 0.30 -0.03 181.00 0.35 0.41 180.00 70.00 quote 0.00 0.00 0.00 13.85 14.60

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 36.39 1.49 7.00 35.45 38.15 24.00 20.00 quote 0.06 0.00 0.00 0.04 0.12 513.00
quote 22.25 0.00 0.00 32.50 35.40 115.00 23.00 quote 0.10 -0.03 2.00 0.06 0.18 446.00
quote 28.95 0.00 0.00 30.25 33.20 2.00 25.00 quote 0.12 0.00 0.00 0.10 0.16 6,660
quote 25.95 0.00 0.00 26.65 30.25 3.00 28.00 quote 0.19 0.00 0.00 0.17 0.24 1,358
quote 23.85 0.00 0.00 25.10 28.20 46.00 30.00 quote 0.28 0.04 25.00 0.23 0.30 481.00
quote 23.15 0.00 75.00 22.15 25.40 146.00 33.00 quote 0.37 0.00 2.00 0.35 0.42 6,177
quote 21.40 0.00 0.00 20.75 23.25 251.00 35.00 quote 0.51 0.02 20.00 0.46 0.52 11,301
quote 18.83 0.20 7.00 18.35 19.40 310.00 38.00 quote 0.76 0.00 0.00 0.68 0.74 8,263
quote 16.50 0.00 0.00 16.40 17.95 870.00 40.00 quote 0.93 0.00 5.00 0.87 0.93 19,147
quote 13.94 -0.44 4.00 14.05 14.85 1,484 43.00 quote 1.28 -0.14 11.00 1.27 1.36 12,579
quote 12.00 -0.35 1.00 12.50 13.10 1,360 45.00 quote 1.63 -0.09 114.00 1.58 1.68 15,194
quote 10.23 -0.97 1.00 11.00 11.35 2,499 47.00 quote 1.98 -0.27 100.00 2.00 2.12 9,151
quote 8.12 -0.43 1.00 8.85 9.05 12,625 50.00 quote 3.10 0.18 15.00 2.78 2.93 6,271
quote 6.46 -0.99 4.00 7.15 7.55 2,476 52.50 quote 3.90 0.05 4.00 3.60 3.75 2,993
quote 5.80 0.45 10.00 5.75 5.85 6,880 55.00 quote 4.70 -0.45 1,186 4.60 4.75 1,487
56.31 Current price as of 2/19/2020 06:30:00 PM
quote 4.50 0.60 95.00 4.50 4.80 1,348 57.50 quote 5.89 -0.21 419.00 5.85 6.00 42.00
quote 3.45 0.35 2,047 3.20 3.70 4,047 60.00 quote 8.05 0.00 0.00 7.25 7.65 57.00
quote 2.58 0.08 46.00 2.54 2.69 372.00 62.50 quote 9.35 -0.75 76.00 8.85 9.25 54.00
quote 1.90 -0.05 202.00 1.86 2.04 1,280 65.00 quote 11.00 0.00 8.00 10.65 10.80 139.00
quote 0.87 -0.18 10.00 0.96 1.00 801.00 70.00 quote 17.25 0.00 0.00 14.40 15.10 176.00
quote 0.48 0.00 0.00 0.47 0.54 9.00 75.00 quote 20.40 0.00 0.00 18.75 19.55 13.00

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 30.95 0.00 0.00 31.00 35.80 10.00 23.00 quote 0.36 0.00 0.00 0.22 0.54 74.00
quote 27.45 0.00 0.00 29.00 33.80 20.00 25.00 quote 0.89 0.00 0.00 0.28 0.66 51.00
quote 25.70 0.00 0.00 26.10 31.00 1.00 28.00 quote 0.60 0.00 0.00 0.50 0.87 280.00
quote 26.25 0.00 0.00 24.10 29.00 15.00 30.00 quote 1.00 0.00 0.00 0.65 1.08 100.00
quote 22.15 0.00 0.00 21.50 26.00 425.00 33.00 quote 1.40 0.00 0.00 1.05 1.39 117.00
quote 19.89 0.00 0.00 20.45 23.70 2.00 35.00 quote 1.44 0.00 0.00 1.28 1.70 363.00
quote 16.40 0.00 0.00 19.10 19.75 202.00 38.00 quote 1.89 0.00 0.00 1.76 2.21 147.00
quote 15.55 0.00 0.00 17.45 18.05 86.00 40.00 quote 2.40 0.00 4.00 2.04 2.61 5,186
quote 0.00 0.00 0.00 0.00 0.00 42.00 quote 0.00 0.00 0.00 0.00 0.00
quote 12.54 0.00 0.00 15.10 15.90 127.00 43.00 quote 2.77 0.00 0.00 2.80 3.30 1,196
quote 13.85 0.87 2.00 13.50 14.55 208.00 45.00 quote 3.61 0.03 4.00 3.45 3.85 69.00
quote 12.10 -1.00 1.00 12.15 13.15 40.00 47.00 quote 5.35 0.00 0.00 3.90 4.50 2,650
quote 10.00 -0.73 40.00 10.15 11.20 359.00 50.00 quote 5.23 -0.12 4.00 5.00 5.55 6,667
quote 8.51 -0.24 1.00 8.95 9.65 200.00 52.50 quote 7.05 0.00 0.00 5.85 6.60 1,493
quote 7.46 -0.62 155.00 7.60 8.45 1,070 55.00 quote 7.30 -2.02 4.00 7.10 7.75 24.00
56.31 Current price as of 2/19/2020 06:30:00 PM
quote 4.80 0.00 0.00 6.30 7.25 67.00 57.50 quote 8.95 0.00 0.00 8.15 9.05 475.00
quote 5.80 0.05 541.00 5.15 6.20 605.00 60.00 quote 9.60 0.00 0.00 9.75 10.45 4.00
quote 3.15 0.00 0.00 4.35 5.85 184.00 62.50 quote 0.00 0.00 0.00 11.20 12.00
quote 3.75 0.20 1.00 3.75 4.10 192.00 65.00 quote 12.60 0.00 0.00 12.80 13.65 4.00
quote 2.15 0.01 5.00 2.24 2.90 369.00 70.00 quote 15.55 0.00 0.00 16.15 17.30 2.00
quote 1.60 0.00 0.00 1.38 2.53 90.00 75.00 quote 20.10 0.00 0.00 20.35 22.30 10.00
quote 0.97 0.00 0.00 0.81 1.25 19.00 80.00 quote 0.00 0.00 0.00 24.55 26.50
Link to MarketWatch's Slice.