Bulletin
Investor Alert

Morgan Stanley

NYS: MS

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 15, 2019, 7:56 p.m.

MS
/zigman2/quotes/209104354/composite

$

49.15

Change

+0.16 +0.33%

Volume

Volume 309,593

Quotes are delayed by 20 min

/zigman2/quotes/209104354/composite

Previous close

$ 48.61

$ 48.99

Change

+0.38 +0.78%

Day low

Day high

$48.72

$49.16

Open

52 week low

52 week high

$36.74

$49.89

Open

OPTION CHAIN FOR MORGAN STANLEY

In-the-money

November, 2019 Options

Hide
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 14.85 15.95 33.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 14.55 15.50 34.00 quote 0.26 0.00 0.00 0.00 0.02 3.00
quote 0.00 0.00 0.00 13.75 15.20 34.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 13.45 14.35 35.00 quote 0.11 0.00 0.00 0.00 0.02 4.00
quote 0.00 0.00 0.00 12.85 14.05 35.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 12.40 13.50 36.00 quote 0.48 0.00 0.00 0.00 0.02 4.00
quote 0.00 0.00 0.00 11.70 13.05 36.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 11.50 12.45 37.00 quote 0.09 0.00 0.00 0.00 0.04 6.00
quote 0.00 0.00 0.00 10.95 12.05 37.50 quote 0.01 0.00 0.00 0.00 0.06 2.00
quote 0.00 0.00 0.00 10.40 12.15 38.00 quote 0.98 0.00 0.00 0.00 0.08 2.00
quote 0.00 0.00 0.00 9.85 11.60 38.50 quote 0.01 0.00 0.00 0.00 0.11 6.00
quote 2.11 0.00 0.00 9.40 10.75 39.00 quote 0.14 0.00 0.00 0.00 0.15 43.00
quote 2.51 0.00 0.00 8.65 10.65 3.00 39.50 quote 0.26 0.00 0.00 0.00 0.15 207.00
quote 6.79 0.00 0.00 8.45 9.45 6.00 40.00 quote 0.01 0.00 0.00 0.00 0.14 229.00
quote 1.62 0.00 0.00 7.60 9.10 40.50 quote 0.18 0.00 0.00 0.00 0.14 28.00
quote 4.60 0.00 0.00 7.40 9.15 4.00 41.00 quote 0.10 0.00 0.00 0.00 0.10 46.00
quote 0.00 0.00 0.00 7.05 8.20 41.50 quote 0.59 0.00 0.00 0.00 0.11 29.00
quote 2.96 0.00 0.00 6.70 7.20 10.00 42.00 quote 0.31 0.00 0.00 0.00 0.11 7.00
quote 1.69 0.00 0.00 6.25 6.65 53.00 42.50 quote 0.09 0.00 0.00 0.00 0.10 306.00
quote 6.00 0.00 0.00 5.75 6.20 6.00 43.00 quote 0.05 0.00 0.00 0.00 0.05 147.00
quote 3.15 0.00 0.00 5.25 5.70 95.00 43.50 quote 0.26 0.00 0.00 0.00 0.10 38.00
quote 4.23 0.00 0.00 4.75 5.25 71.00 44.00 quote 0.16 0.00 0.00 0.00 0.10 14.00
quote 4.61 0.00 0.00 4.25 4.60 34.00 44.50 quote 0.08 0.00 0.00 0.00 0.03 165.00
quote 4.25 0.00 0.00 3.75 4.15 1,091 45.00 quote 0.03 0.00 0.00 0.00 0.04 146.00
quote 3.51 0.00 7.00 3.30 3.65 82.00 45.50 quote 0.05 0.00 0.00 0.00 0.03 115.00
quote 3.10 0.00 57.00 2.93 3.15 409.00 46.00 quote 0.07 0.00 0.00 0.00 0.03 195.00
quote 2.57 0.00 6.00 2.43 2.61 91.00 46.50 quote 0.05 0.00 4.00 0.02 0.04 84.00
quote 2.10 0.00 6.00 1.96 2.13 149.00 47.00 quote 0.04 0.00 27.00 0.04 0.06 227.00
quote 1.53 0.00 1.00 1.52 1.62 135.00 47.50 quote 0.11 0.00 6.00 0.08 0.10 185.00
quote 1.15 0.00 69.00 1.16 1.19 259.00 48.00 quote 0.17 0.00 93.00 0.15 0.17 1,026
quote 0.74 0.00 30.00 0.78 0.81 409.00 48.50 quote 0.27 0.00 17.00 0.27 0.29 846.00
48.99 Current price as of 11/15/2019 06:30:00 PM
quote 0.46 0.00 1,061 0.48 0.50 696.00 49.00 quote 0.51 0.00 141.00 0.46 0.49 652.00
quote 0.26 0.00 218.00 0.26 0.28 363.00 49.50 quote 0.68 0.00 4.00 0.75 0.78 177.00
quote 0.13 0.00 62.00 0.14 0.16 440.00 50.00 quote 1.17 0.00 65.00 1.12 1.15 282.00
quote 0.11 0.00 0.00 0.07 0.08 237.00 50.50 quote 1.51 0.00 27.00 1.49 1.61 16.00
quote 0.05 0.00 4.00 0.03 0.05 188.00 51.00 quote 1.91 0.00 0.00 1.87 2.18 2.00
quote 0.11 0.00 0.00 0.00 0.06 78.00 51.50 quote 2.39 0.00 0.00 2.46 2.65 4.00
quote 0.03 0.00 0.00 0.00 0.02 290.00 52.00 quote 2.86 0.00 0.00 2.93 3.30 35.00
quote 0.03 0.00 0.00 0.00 0.03 8.00 52.50 quote 3.90 0.00 0.00 3.45 3.80 1.00
quote 0.00 0.00 0.00 0.00 0.03 53.00 quote 0.00 0.00 0.00 3.90 4.30
quote 0.04 0.00 0.00 0.00 0.09 27.00 53.50 quote 0.00 0.00 0.00 4.30 4.80
quote 0.00 0.00 0.00 0.00 0.12 54.00 quote 0.00 0.00 0.00 4.80 5.40
quote 0.00 0.00 0.00 0.00 0.13 54.50 quote 0.00 0.00 0.00 5.30 5.85
quote 0.00 0.00 0.00 0.00 0.13 55.00 quote 0.00 0.00 0.00 5.85 6.35
quote 0.00 0.00 0.00 0.00 0.13 56.00 quote 0.00 0.00 0.00 6.90 7.35
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 14.65 16.05 33.50 quote 0.01 0.00 0.00 0.00 0.02 15.00
quote 0.00 0.00 0.00 14.25 15.75 34.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 13.90 15.05 34.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 13.20 14.80 35.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 12.95 14.00 35.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 12.30 13.90 36.00 quote 0.37 0.00 0.00 0.00 0.02 4.00
quote 0.00 0.00 0.00 11.80 13.25 36.50 quote 0.04 0.00 0.00 0.00 0.03 63.00
quote 0.00 0.00 0.00 11.20 12.45 37.00 quote 0.05 0.00 0.00 0.00 0.05 6.00
quote 0.00 0.00 0.00 10.60 12.30 37.50 quote 0.36 0.00 0.00 0.00 0.07 3.00
quote 0.00 0.00 0.00 10.40 12.10 38.00 quote 0.09 0.00 0.00 0.00 0.09 5.00
quote 0.00 0.00 0.00 9.70 12.90 38.50 quote 0.29 0.00 0.00 0.00 0.11 2.00
quote 4.05 0.00 0.00 8.50 12.10 39.00 quote 0.15 0.00 0.00 0.00 0.12 11.00
quote 7.19 0.00 0.00 8.85 10.05 42.00 39.50 quote 0.32 0.00 0.00 0.00 0.11 10.00
quote 5.82 0.00 0.00 6.80 11.00 40.00 quote 0.08 0.00 0.00 0.00 0.05 45.00
quote 0.00 0.00 0.00 7.90 9.75 40.50 quote 0.38 0.00 0.00 0.00 0.09 29.00
quote 2.81 0.00 0.00 5.60 10.00 14.00 41.00 quote 0.12 0.00 0.00 0.00 0.06 3.00
quote 0.00 0.00 0.00 7.15 7.90 41.50 quote 0.69 0.00 0.00 0.00 0.09 30.00
quote 4.35 0.00 0.00 6.70 7.30 20.00 42.00 quote 0.06 0.00 0.00 0.00 0.09 65.00
quote 2.76 0.00 0.00 6.15 6.70 10.00 42.50 quote 0.05 0.00 0.00 0.00 0.09 23.00
quote 5.53 0.00 0.00 5.75 6.15 1.00 43.00 quote 0.25 0.00 0.00 0.00 0.06 24.00
quote 4.00 0.00 0.00 5.35 5.65 13.00 43.50 quote 0.03 0.00 0.00 0.00 0.05 54.00
quote 2.71 0.00 0.00 4.65 5.20 135.00 44.00 quote 0.05 0.00 0.00 0.00 0.05 22.00
quote 4.50 0.00 0.00 4.20 4.75 26.00 44.50 quote 0.07 0.00 0.00 0.00 0.03 111.00
quote 4.05 0.00 4.00 3.95 4.30 77.00 45.00 quote 0.05 0.00 2.00 0.00 0.04 104.00
quote 3.10 0.00 0.00 3.45 3.65 129.00 45.50 quote 0.06 0.00 102.00 0.03 0.05 67.00
quote 2.73 0.00 0.00 2.76 3.20 283.00 46.00 quote 0.08 0.00 110.00 0.06 0.07 135.00
quote 2.16 0.00 0.00 2.51 2.70 481.00 46.50 quote 0.11 0.00 6.00 0.08 0.10 116.00
quote 2.19 0.00 9.00 2.08 2.20 129.00 47.00 quote 0.12 0.00 86.00 0.13 0.15 2,077
quote 1.70 0.00 64.00 1.65 1.77 1,208 47.50 quote 0.22 0.00 244.00 0.19 0.22 703.00
quote 0.98 0.00 23.00 0.98 1.01 298.00 48.50 quote 0.46 0.00 77.00 0.44 0.47 250.00
48.99 Current price as of 11/15/2019 06:30:00 PM
quote 0.70 0.00 89.00 0.68 0.71 342.00 49.00 quote 0.68 0.00 38.00 0.65 0.68 174.00
quote 0.44 0.00 62.00 0.45 0.48 335.00 49.50 quote 1.32 0.00 0.00 0.92 0.95 50.00
quote 0.28 0.00 14.00 0.29 0.32 314.00 50.00 quote 1.79 0.00 0.00 1.25 1.29 82.00
quote 0.11 0.00 16.00 0.11 0.13 1,729 51.00 quote 1.98 0.00 1.00 2.02 2.12 14.00
quote 0.08 0.00 60.00 0.07 0.09 43.00 51.50 quote 2.82 0.00 0.00 2.48 2.69 22.00
quote 0.05 0.00 23.00 0.04 0.06 424.00 52.00 quote 3.20 0.00 0.00 2.88 3.15 18.00
quote 0.06 0.00 0.00 0.02 0.05 8.00 52.50 quote 3.55 0.00 0.00 3.30 3.70 1.00
quote 0.00 0.00 0.00 0.00 0.04 53.50 quote 0.00 0.00 0.00 4.45 4.80
quote 0.00 0.00 0.00 0.00 0.04 55.00 quote 0.00 0.00 0.00 5.80 6.40
quote 0.02 0.00 0.00 0.00 0.08 251.00 56.00 quote 0.00 0.00 0.00 6.90 7.30

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 13.50 14.55 35.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 9.25 10.55 39.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 9.00 9.85 39.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 8.25 9.65 40.00 quote 0.14 0.00 0.00 0.00 0.04 9.00
quote 0.00 0.00 0.00 6.40 10.95 40.50 quote 0.00 0.00 0.00 0.00 0.05
quote 7.50 0.00 0.00 7.85 8.15 1.00 41.00 quote 0.18 0.00 0.00 0.00 0.05 606.00
quote 0.00 0.00 0.00 7.35 7.65 41.50 quote 0.13 0.00 0.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 6.70 7.15 42.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 6.35 6.65 42.50 quote 0.02 0.00 0.00 0.00 0.06 11.00
quote 0.00 0.00 0.00 5.90 6.20 43.00 quote 0.04 0.00 2.00 0.00 0.07 6.00
quote 3.67 0.00 0.00 5.05 5.95 100.00 43.50 quote 0.15 0.00 0.00 0.02 0.06 70.00
quote 3.21 0.00 0.00 4.95 5.30 150.00 44.00 quote 0.15 0.00 0.00 0.03 0.06 4.00
quote 0.00 0.00 0.00 4.45 4.70 44.50 quote 0.11 0.00 0.00 0.04 0.09 46.00
quote 4.10 0.00 1.00 3.85 4.20 17.00 45.00 quote 0.12 0.00 0.00 0.06 0.08 97.00
quote 3.95 0.00 0.00 3.40 3.85 100.00 45.50 quote 0.73 0.00 0.00 0.09 0.11 42.00
quote 3.07 0.00 0.00 3.10 3.25 31.00 46.00 quote 0.42 0.00 0.00 0.12 0.15 24.00
quote 2.38 0.00 0.00 2.65 2.78 60.00 46.50 quote 0.27 0.00 0.00 0.17 0.20 28.00
quote 2.03 0.00 0.00 2.22 2.37 1,194 47.00 quote 0.30 0.00 1.00 0.24 0.27 9.00
quote 1.89 0.00 7.00 1.89 1.93 2,196 47.50 quote 0.38 0.00 44.00 0.34 0.37 89.00
quote 1.48 0.00 413.00 1.52 1.56 1,693 48.00 quote 0.47 0.00 15.00 0.47 0.50 93.00
quote 1.19 0.00 9.00 1.19 1.23 175.00 48.50 quote 0.68 0.00 80.00 0.64 0.67 177.00
48.99 Current price as of 11/15/2019 06:30:00 PM
quote 0.90 0.00 125.00 0.91 0.95 944.00 49.00 quote 0.84 0.00 12.00 0.85 0.89 59.00
quote 0.68 0.00 2,452 0.66 0.71 31.00 49.50 quote 1.15 0.00 10.00 1.12 1.15 3.00
quote 0.49 0.00 15.00 0.49 0.52 113.00 50.00 quote 1.63 0.00 0.00 1.43 1.47 4.00
quote 0.51 0.00 0.00 0.34 0.37 58.00 50.50 quote 1.83 0.00 0.00 1.79 1.82 4.00
quote 0.23 0.00 3.00 0.23 0.26 104.00 51.00 quote 2.64 0.00 0.00 2.06 2.28 19.00
quote 0.14 0.00 10.00 0.16 0.19 37.00 51.50 quote 0.00 0.00 0.00 2.54 2.71
quote 0.10 0.00 29.00 0.11 0.13 100.00 52.00 quote 3.65 0.00 0.00 2.96 3.20 13.00
quote 0.07 0.00 8.00 0.07 0.09 50.00 52.50 quote 0.00 0.00 0.00 3.30 3.70
quote 0.12 0.00 0.00 0.02 0.07 10.00 53.50 quote 0.00 0.00 0.00 4.40 4.65
quote 0.00 0.00 0.00 0.00 0.05 55.00 quote 0.00 0.00 0.00 5.90 6.20
quote 0.03 0.00 0.00 0.00 0.05 238.00 56.00 quote 0.00 0.00 0.00 6.90 7.20
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 10.00 11.00 38.50 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 9.55 10.50 39.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 9.00 10.00 39.50 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 7.00 11.35 40.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 8.40 8.70 40.50 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 7.85 8.40 41.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 7.40 7.70 41.50 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 6.90 7.20 42.00 quote 0.14 0.00 0.00 0.01 0.08 22.00
quote 0.00 0.00 0.00 6.35 6.90 42.50 quote 0.21 0.00 0.00 0.01 0.07 12.00
quote 0.00 0.00 0.00 5.90 6.40 43.00 quote 0.12 0.00 0.00 0.04 0.08 70.00
quote 0.00 0.00 0.00 5.40 5.90 43.50 quote 0.00 0.00 0.00 0.06 0.09
quote 0.00 0.00 0.00 5.00 5.30 44.00 quote 0.00 0.00 0.00 0.07 0.11
quote 0.00 0.00 0.00 4.45 5.05 44.50 quote 0.00 0.00 0.00 0.10 0.13
quote 3.95 0.00 0.00 4.05 4.30 1.00 45.00 quote 0.29 0.00 0.00 0.13 0.16 23.00
quote 3.80 0.00 0.00 3.65 3.80 10.00 45.50 quote 0.44 0.00 0.00 0.17 0.21 3.00
quote 3.25 0.00 5.00 3.20 3.35 46.00 quote 0.37 0.00 0.00 0.23 0.27 35.00
quote 0.00 0.00 0.00 2.80 3.05 46.50 quote 0.51 0.00 0.00 0.29 0.34 11.00
quote 2.40 0.00 5.00 2.41 2.55 47.00 quote 0.41 0.00 4.00 0.38 0.43 137.00
quote 2.47 0.00 0.00 1.99 2.17 22.00 47.50 quote 0.50 0.00 2.00 0.45 0.61 6.00
quote 1.71 0.00 53.00 1.68 1.81 50.00 48.00 quote 1.04 0.00 0.00 0.63 0.70 30.00
quote 1.37 0.00 10.00 1.34 1.48 38.00 48.50 quote 0.86 0.00 26.00 0.81 0.88 89.00
48.99 Current price as of 11/15/2019 06:30:00 PM
quote 1.16 0.00 11.00 1.08 1.20 15.00 49.00 quote 1.00 0.00 26.00 1.03 1.10 25.00
quote 0.86 0.00 13.00 0.84 0.90 6.00 49.50 quote 1.46 0.00 0.00 1.28 1.39 29.00
quote 0.65 0.00 62.00 0.63 0.71 24.00 50.00 quote 2.18 0.00 0.00 1.53 1.68 11.00
quote 0.42 0.00 0.00 0.41 0.55 69.00 50.50 quote 0.00 0.00 0.00 1.89 2.03
quote 0.35 0.00 80.00 0.34 0.43 71.00 51.00 quote 0.00 0.00 0.00 2.25 2.39
quote 0.36 0.00 0.00 0.24 0.30 43.00 51.50 quote 0.00 0.00 0.00 2.65 2.81
quote 0.15 0.00 0.00 0.17 0.23 96.00 52.00 quote 0.00 0.00 0.00 3.10 3.25
quote 0.21 0.00 0.00 0.12 0.17 55.00 52.50 quote 4.62 0.00 0.00 3.55 3.70
quote 0.16 0.00 0.00 0.08 0.12 2.00 53.00 quote 0.00 0.00 0.00 3.85 4.20
quote 0.16 0.00 0.00 0.06 0.09 25.00 53.50 quote 0.00 0.00 0.00 4.45 4.70
quote 0.06 0.00 0.00 0.00 0.07 25.00 55.00 quote 0.00 0.00 0.00 5.85 6.45
quote 0.00 0.00 0.00 0.00 0.06 56.00 quote 0.00 0.00 0.00 6.90 7.20
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 20.50 21.55 28.00 quote 0.06 0.00 0.00 0.00 0.02 20.00
quote 0.00 0.00 0.00 19.60 20.40 29.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 18.60 19.50 30.00 quote 0.05 0.00 0.00 0.00 0.03 180.00
quote 9.30 0.00 0.00 17.55 18.45 31.00 quote 0.04 0.00 0.00 0.00 0.04 190.00
quote 0.00 0.00 0.00 16.60 17.45 32.00 quote 0.02 0.00 0.00 0.00 0.04 312.00
quote 0.00 0.00 0.00 15.60 16.45 33.00 quote 0.03 0.00 0.00 0.00 0.04 10,037
quote 12.77 0.00 0.00 14.60 15.55 27.00 34.00 quote 0.03 0.00 0.00 0.00 0.04 60.00
quote 12.02 0.00 0.00 13.50 14.50 120.00 35.00 quote 0.04 0.00 0.00 0.00 0.04 85.00
quote 10.74 0.00 0.00 12.65 13.50 32.00 36.00 quote 0.04 0.00 0.00 0.02 0.04 129.00
quote 9.75 0.00 0.00 11.60 12.45 89.00 37.00 quote 0.03 0.00 2.00 0.00 0.05 272.00
quote 5.10 0.00 0.00 10.90 11.20 2.00 38.00 quote 0.05 0.00 0.00 0.00 0.06 3,697
quote 6.95 0.00 0.00 9.95 10.30 10.00 39.00 quote 0.06 0.00 3.00 0.01 0.07 503.00
quote 9.04 0.00 2.00 8.95 9.30 58.00 40.00 quote 0.07 0.00 0.00 0.03 0.07 1,876
quote 8.07 0.00 0.00 7.95 8.35 505.00 41.00 quote 0.08 0.00 0.00 0.04 0.09 1,152
quote 7.10 0.00 4.00 7.00 7.30 3,308 42.00 quote 0.12 0.00 0.00 0.06 0.09 2,272
quote 5.65 0.00 0.00 6.00 6.25 837.00 43.00 quote 0.13 0.00 135.00 0.09 0.11 1,501
quote 4.90 0.00 0.00 5.05 5.35 887.00 44.00 quote 0.15 0.00 210.00 0.13 0.15 1,056
quote 4.28 0.00 14.00 4.20 4.35 5,719 45.00 quote 0.21 0.00 1.00 0.20 0.24 3,156
quote 3.41 0.00 6.00 3.30 3.45 4,311 46.00 quote 0.31 0.00 8.00 0.32 0.36 2,965
quote 2.51 0.00 926.00 2.55 2.66 5,380 47.00 quote 0.49 0.00 14.00 0.48 0.55 1,290
quote 1.85 0.00 1,565 1.85 1.95 10,185 48.00 quote 0.77 0.00 100.00 0.77 0.84 6,940
48.99 Current price as of 11/15/2019 06:30:00 PM
quote 1.24 0.00 49.00 1.25 1.29 1,973 49.00 quote 1.24 0.00 43.00 1.15 1.24 1,219
quote 0.82 0.00 355.00 0.80 0.84 27,333 50.00 quote 1.72 0.00 94.00 1.69 1.79 1,348
quote 0.08 0.00 0.00 0.05 0.09 2,113 55.00 quote 5.85 0.00 0.00 5.75 6.35 11.00
quote 0.00 0.00 0.00 0.00 0.05 60.00 quote 10.92 0.00 0.00 10.40 11.60
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 8.55 9.40 40.00 quote 0.00 0.00 0.00 0.02 0.09
quote 0.00 0.00 0.00 7.65 8.50 41.00 quote 0.00 0.00 0.00 0.04 0.10
quote 0.00 0.00 0.00 7.20 8.05 41.50 quote 0.00 0.00 0.00 0.05 0.11
quote 0.00 0.00 0.00 6.95 7.50 42.00 quote 0.00 0.00 0.00 0.07 0.11
quote 0.00 0.00 0.00 6.55 6.85 42.50 quote 0.00 0.00 0.00 0.09 0.12
quote 0.00 0.00 0.00 6.00 6.35 43.00 quote 0.17 0.00 0.00 0.11 0.14 47.00
quote 0.00 0.00 0.00 5.40 6.10 43.50 quote 0.22 0.00 0.00 0.14 0.17 25.00
quote 0.00 0.00 0.00 5.05 5.45 44.00 quote 0.00 0.00 0.00 0.17 0.20
quote 0.00 0.00 0.00 4.70 4.90 44.50 quote 0.23 0.00 5.00 0.20 0.24
quote 4.30 0.00 1.00 4.25 4.45 1.00 45.00 quote 0.38 0.00 0.00 0.25 0.29 1.00
quote 0.00 0.00 0.00 3.80 4.00 45.50 quote 0.32 0.00 7.00 0.31 0.36
quote 0.00 0.00 0.00 3.40 3.55 46.00 quote 0.67 0.00 0.00 0.37 0.43 7.00
quote 2.65 0.00 0.00 3.00 3.15 20.00 46.50 quote 0.66 0.00 0.00 0.47 0.52 4.00
quote 2.45 0.00 0.00 2.62 2.79 2.00 47.00 quote 0.80 0.00 0.00 0.60 0.65 49.00
quote 0.00 0.00 0.00 2.27 2.50 47.50 quote 0.95 0.00 0.00 0.69 0.77 170.00
quote 1.72 0.00 0.00 1.92 2.09 20.00 48.00 quote 0.90 0.00 24.00 0.84 0.93 54.00
quote 1.45 0.00 0.00 1.63 1.76 388.00 48.50 quote 1.09 0.00 12.00 0.98 1.12 699.00
48.99 Current price as of 11/15/2019 06:30:00 PM
quote 1.35 0.00 5.00 1.35 1.48 108.00 49.00 quote 1.32 0.00 26.00 1.19 1.35 1.00
quote 1.14 0.00 9.00 1.10 1.24 227.00 49.50 quote 1.88 0.00 0.00 1.50 1.61 51.00
quote 0.82 0.00 0.00 0.87 1.00 37.00 50.00 quote 0.00 0.00 0.00 1.80 1.90
quote 0.71 0.00 12.00 0.70 0.80 41.00 50.50 quote 0.00 0.00 0.00 2.10 2.28
quote 0.56 0.00 5.00 0.54 0.62 3.00 51.00 quote 0.00 0.00 0.00 2.39 2.57
quote 0.56 0.00 0.00 0.41 0.53 7.00 51.50 quote 0.00 0.00 0.00 2.76 2.96
quote 0.52 0.00 0.00 0.31 0.38 1.00 52.00 quote 0.00 0.00 0.00 3.20 3.35
quote 0.26 0.00 0.00 0.23 0.31 32.00 52.50 quote 0.00 0.00 0.00 3.60 3.80
quote 0.19 0.00 0.00 0.18 0.22 7.00 53.00 quote 0.00 0.00 0.00 4.05 4.25
quote 0.28 0.00 0.00 0.13 0.17 6.00 53.50 quote 0.00 0.00 0.00 4.45 4.75
quote 0.23 0.00 0.00 0.10 0.14 23.00 54.00 quote 0.00 0.00 0.00 4.90 5.25
quote 0.16 0.00 0.00 0.07 0.11 20.00 54.50 quote 0.00 0.00 0.00 5.00 6.00
quote 0.08 0.00 0.00 0.05 0.09 131.00 55.00 quote 0.00 0.00 0.00 5.90 6.20
quote 0.00 0.00 0.00 0.03 0.09 55.50 quote 0.00 0.00 0.00 6.30 6.70
quote 0.00 0.00 0.00 0.02 0.08 56.00 quote 0.00 0.00 0.00 6.85 7.40

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 28.00 30.40 13.00 20.00 quote 0.01 0.00 0.00 0.00 0.02 257.00
quote 0.00 0.00 0.00 26.90 29.25 21.00 quote 0.00 0.00 0.00 0.00 0.04
quote 24.70 0.00 0.00 25.90 28.25 22.00 quote 0.05 0.00 0.00 0.00 0.04 102.00
quote 23.17 0.00 0.00 25.00 27.25 1.00 23.00 quote 0.02 0.00 0.00 0.00 0.03 1,561
quote 0.00 0.00 0.00 24.10 25.95 24.00 quote 0.13 0.00 0.00 0.00 0.03 126.00
quote 24.15 0.00 0.00 23.10 25.15 3.00 25.00 quote 0.01 0.00 10.00 0.00 0.03 5,699
quote 19.25 0.00 0.00 22.00 24.60 408.00 26.00 quote 0.06 0.00 0.00 0.00 0.04 262.00
quote 18.25 0.00 0.00 21.10 23.50 564.00 27.00 quote 0.03 0.00 0.00 0.00 0.04 855.00
quote 21.00 0.00 1.00 20.05 22.20 5.00 28.00 quote 0.03 0.00 0.00 0.00 0.04 3,919
quote 11.75 0.00 0.00 18.00 21.65 332.00 29.00 quote 0.11 0.00 0.00 0.00 0.04 557.00
quote 19.35 0.00 0.00 17.35 20.30 37.00 30.00 quote 0.05 0.00 0.00 0.00 0.03 5,383
quote 12.90 0.00 0.00 16.70 19.80 279.00 31.00 quote 0.05 0.00 0.00 0.00 0.05 1,064
quote 17.90 0.00 0.00 16.15 18.30 9.00 32.00 quote 0.05 0.00 0.00 0.00 0.03 1,089
quote 16.10 0.00 17.00 15.55 16.25 116.00 33.00 quote 0.03 0.00 0.00 0.02 0.04 7,294
quote 12.75 0.00 0.00 14.50 15.55 571.00 34.00 quote 0.07 0.00 0.00 0.02 0.05 330.00
quote 14.32 0.00 0.00 13.45 14.90 144.00 35.00 quote 0.06 0.00 0.00 0.00 0.05 37,360
quote 12.70 0.00 0.00 12.30 13.55 65.00 36.00 quote 0.10 0.00 0.00 0.04 0.07 1,537
quote 9.82 0.00 0.00 11.50 12.55 65.00 37.00 quote 0.10 0.00 0.00 0.05 0.09 3,054
quote 10.85 0.00 0.00 10.10 12.60 342.00 38.00 quote 0.10 0.00 453.00 0.07 0.11 15,182
quote 7.83 0.00 0.00 9.40 11.40 142.00 39.00 quote 0.12 0.00 390.00 0.09 0.12 2,543
quote 8.90 0.00 0.00 8.55 10.35 6,791 40.00 quote 0.15 0.00 332.00 0.12 0.16 46,159
quote 7.72 0.00 0.00 8.00 8.70 2,136 41.00 quote 0.22 0.00 0.00 0.15 0.18 6,105
quote 7.07 0.00 0.00 6.50 7.50 10,299 42.00 quote 0.32 0.00 0.00 0.21 0.24 34,153
quote 6.46 0.00 2.00 6.35 6.70 1,926 43.00 quote 0.34 0.00 10.00 0.28 0.32 7,962
quote 5.61 0.00 20.00 5.45 5.85 1,991 44.00 quote 0.40 0.00 5.00 0.38 0.44 7,587
quote 4.61 0.00 66.00 4.60 4.75 19,936 45.00 quote 0.56 0.00 12.00 0.52 0.57 28,191
quote 4.00 0.00 21.00 3.80 3.95 5,238 46.00 quote 0.74 0.00 5.00 0.71 0.77 1,364
quote 3.10 0.00 16.00 3.10 3.20 5,497 47.00 quote 1.01 0.00 49.00 0.92 1.04 17,811
quote 2.45 0.00 27.00 2.41 2.54 5,375 48.00 quote 1.30 0.00 38.00 1.29 1.43 1,036
48.99 Current price as of 11/15/2019 06:30:00 PM
quote 1.90 0.00 94.00 1.71 1.96 3,893 49.00 quote 1.69 0.00 142.00 1.70 1.80 2,572
quote 1.43 0.00 300.00 1.40 1.48 24,020 50.00 quote 2.25 0.00 79.00 2.22 2.36 21,028
quote 0.60 0.00 46.00 0.57 0.66 10,676 52.50 quote 4.33 0.00 0.00 3.90 4.05 1,200
quote 0.24 0.00 1,739 0.22 0.25 58,135 55.00 quote 6.15 0.00 0.00 5.75 6.30 1,029
quote 0.11 0.00 10.00 0.10 0.13 1,947 57.50 quote 11.15 0.00 0.00 7.85 8.85 209.00
quote 0.07 0.00 0.00 0.03 0.08 3,996 60.00 quote 12.25 0.00 0.00 10.20 12.55
quote 0.04 0.00 0.00 0.02 0.06 522.00 62.50 quote 14.55 0.00 0.00 12.80 14.85
quote 0.03 0.00 0.00 0.01 0.05 3,655 65.00 quote 16.90 0.00 0.00 15.55 17.35
quote 0.08 0.00 0.00 0.00 0.04 1,012 70.00 quote 15.65 0.00 0.00 20.35 22.35
quote 0.01 0.00 0.00 0.00 0.01 3,905 75.00 quote 22.60 0.00 0.00 24.95 27.35
quote 0.01 0.00 0.00 0.00 0.02 17.00 80.00 quote 24.70 0.00 0.00 30.05 32.35
quote 0.02 0.00 0.00 0.00 0.04 197.00 85.00 quote 0.00 0.00 0.00 34.10 38.10

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 19.15 20.95 29.00 quote 0.00 0.00 0.00 0.02 0.07
quote 0.00 0.00 0.00 17.80 20.35 30.00 quote 0.00 0.00 0.00 0.03 0.08
quote 0.00 0.00 0.00 17.50 18.85 31.00 quote 0.00 0.00 0.00 0.04 0.10
quote 0.00 0.00 0.00 16.45 17.90 32.00 quote 0.00 0.00 0.00 0.05 0.10
quote 0.00 0.00 0.00 15.20 16.95 33.00 quote 0.08 0.00 0.00 0.06 0.12 9.00
quote 0.00 0.00 0.00 14.50 15.75 34.00 quote 0.11 0.00 1.00 0.08 0.13 1.00
quote 0.00 0.00 0.00 13.40 14.90 35.00 quote 0.14 0.00 0.00 0.00 0.16 2.00
quote 0.00 0.00 0.00 12.60 13.70 36.00 quote 0.00 0.00 0.00 0.12 0.17
quote 0.00 0.00 0.00 10.00 14.50 37.00 quote 0.19 0.00 0.00 0.15 0.19 358.00
quote 0.00 0.00 0.00 10.30 12.20 38.00 quote 0.00 0.00 0.00 0.18 0.21
quote 7.95 0.00 0.00 10.10 10.50 22.00 39.00 quote 0.27 0.00 0.00 0.23 0.26 23.00
quote 7.75 0.00 0.00 9.15 9.55 2.00 40.00 quote 0.38 0.00 0.00 0.29 0.32 36.00
quote 8.45 0.00 0.00 8.25 8.70 6.00 41.00 quote 0.42 0.00 0.00 0.36 0.41 106.00
quote 7.05 0.00 0.00 7.40 7.60 8.00 42.00 quote 0.59 0.00 0.00 0.46 0.50 70.00
quote 6.70 0.00 0.00 6.55 6.75 11.00 43.00 quote 0.71 0.00 0.00 0.59 0.63 18.00
quote 6.15 0.00 0.00 5.70 5.90 9.00 44.00 quote 0.91 0.00 0.00 0.75 0.80 60.00
quote 4.94 0.00 3.00 4.90 5.05 98.00 45.00 quote 1.05 0.00 20.00 0.95 1.01 4,512
quote 3.90 0.00 0.00 4.10 4.30 113.00 46.00 quote 1.50 0.00 0.00 1.21 1.27 375.00
quote 3.50 0.00 50.00 3.50 3.60 213.00 47.00 quote 1.58 0.00 1.00 1.52 1.59 229.00
quote 2.97 0.00 13.00 2.86 2.97 568.00 48.00 quote 1.92 0.00 45.00 1.88 1.94 67.00
48.99 Current price as of 11/15/2019 06:30:00 PM
quote 2.39 0.00 28.00 2.29 2.38 919.00 49.00 quote 2.32 0.00 20.00 2.34 2.42 853.00
quote 1.84 0.00 14.00 1.79 1.88 893.00 50.00 quote 2.90 0.00 0.00 2.80 2.93 63.00
quote 0.42 0.00 769.00 0.39 0.45 1,608 55.00 quote 6.55 0.00 0.00 6.45 6.60 20.00
quote 0.11 0.00 1.00 0.07 0.11 305.00 60.00 quote 0.00 0.00 0.00 10.45 11.90

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 26.80 29.50 21.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 26.20 27.90 22.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 25.10 27.25 23.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 24.10 26.25 24.00 quote 0.00 0.00 0.00 0.02 0.07
quote 21.70 0.00 0.00 22.40 25.60 3.00 25.00 quote 0.05 0.00 0.00 0.03 0.08 22.00
quote 0.00 0.00 0.00 21.60 24.85 26.00 quote 0.08 0.00 5.00 0.04 0.10 7.00
quote 0.00 0.00 0.00 20.95 23.80 27.00 quote 0.28 0.00 0.00 0.05 0.12 5.00
quote 0.00 0.00 0.00 20.10 22.20 28.00 quote 0.55 0.00 0.00 0.00 0.12 150.00
quote 0.00 0.00 0.00 19.20 21.00 29.00 quote 0.59 0.00 0.00 0.03 0.14 139.00
quote 14.20 0.00 0.00 18.40 19.90 50.00 30.00 quote 0.24 0.00 0.00 0.09 0.16 106.00
quote 0.00 0.00 0.00 17.15 19.20 31.00 quote 0.27 0.00 0.00 0.11 0.18 24.00
quote 8.95 0.00 0.00 16.25 17.80 1.00 32.00 quote 0.19 0.00 0.00 0.13 0.19 33.00
quote 15.80 0.00 0.00 15.10 17.10 9.00 33.00 quote 1.13 0.00 0.00 0.16 0.22 1,502
quote 11.00 0.00 0.00 14.20 16.15 97.00 34.00 quote 0.59 0.00 0.00 0.19 0.24 68.00
quote 13.50 0.00 0.00 13.45 14.80 66.00 35.00 quote 0.27 0.00 1.00 0.25 0.27 940.00
quote 0.00 0.00 0.00 12.65 13.90 36.00 quote 0.35 0.00 0.00 0.28 0.32 452.00
quote 10.10 0.00 0.00 11.95 12.70 69.00 37.00 quote 0.55 0.00 0.00 0.34 0.37 392.00
quote 8.25 0.00 0.00 11.10 11.95 26.00 38.00 quote 0.50 0.00 0.00 0.40 0.45 2,633
quote 10.50 0.00 0.00 10.20 10.95 15.00 39.00 quote 0.61 0.00 0.00 0.50 0.55 5,200
quote 9.72 0.00 1.00 9.55 9.85 790.00 40.00 quote 0.75 0.00 0.00 0.60 0.66 3,342
quote 8.77 0.00 3.00 8.65 8.85 46.00 41.00 quote 0.91 0.00 0.00 0.73 0.79 582.00
quote 7.45 0.00 0.00 7.85 8.05 41.00 42.00 quote 1.01 0.00 0.00 0.89 0.96 2,107
quote 7.10 0.00 3.00 6.95 7.20 1,770 43.00 quote 1.12 0.00 227.00 1.08 1.14 995.00
quote 6.37 0.00 0.00 6.25 6.45 1,954 44.00 quote 1.37 0.00 1.00 1.30 1.36 428.00
quote 5.20 0.00 0.00 5.50 5.85 2,401 45.00 quote 1.60 0.00 14.00 1.54 1.62 3,114
quote 4.60 0.00 0.00 4.85 5.15 300.00 46.00 quote 1.88 0.00 6.00 1.65 1.92 41.00
quote 4.50 0.00 0.00 4.20 4.30 303.00 47.00 quote 2.49 0.00 0.00 2.20 2.27 69.00
quote 3.37 0.00 0.00 3.60 3.70 1,083 48.00 quote 2.95 0.00 0.00 2.60 2.68 200.00
48.99 Current price as of 11/15/2019 06:30:00 PM
quote 3.07 0.00 2.00 3.05 3.15 1,059 49.00 quote 3.40 0.00 0.00 3.05 3.15 344.00
quote 2.56 0.00 21.00 2.57 2.68 2,481 50.00 quote 3.90 0.00 0.00 3.55 3.65 389.00
quote 0.93 0.00 17.00 0.90 1.00 1,378 55.00 quote 6.94 0.00 15.00 6.85 7.00 91.00
quote 0.32 0.00 0.00 0.26 0.31 100.00 60.00 quote 0.00 0.00 0.00 11.05 11.55

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 28.10 30.30 20.00 quote 0.00 0.00 0.00 0.01 0.07
quote 0.00 0.00 0.00 25.95 28.25 22.00 quote 0.29 0.00 0.00 0.04 0.11 2.00
quote 0.00 0.00 0.00 25.30 27.20 23.00 quote 0.29 0.00 0.00 0.06 0.11 25.00
quote 0.00 0.00 0.00 24.15 25.90 24.00 quote 0.10 0.00 5.00 0.07 0.12 5.00
quote 0.00 0.00 0.00 23.30 24.90 25.00 quote 0.16 0.00 0.00 0.01 0.14 67.00
quote 0.00 0.00 0.00 22.05 24.15 26.00 quote 0.00 0.00 0.00 0.05 0.16
quote 19.75 0.00 0.00 20.85 23.15 10.00 27.00 quote 0.00 0.00 0.00 0.07 0.18
quote 21.39 0.00 0.00 20.60 22.05 67.00 28.00 quote 0.20 0.00 0.00 0.14 0.20 240.00
quote 17.04 0.00 0.00 19.75 20.65 3.00 29.00 quote 0.19 0.00 0.00 0.14 0.22 2.00
quote 19.45 0.00 0.00 18.70 19.70 10.00 30.00 quote 0.71 0.00 0.00 0.20 0.25 4,165
quote 0.00 0.00 0.00 17.65 19.00 31.00 quote 0.00 0.00 0.00 0.23 0.29
quote 0.00 0.00 0.00 16.50 17.55 32.00 quote 0.42 0.00 0.00 0.27 0.32 30.00
quote 8.05 0.00 0.00 14.95 17.00 143.00 33.00 quote 0.34 0.00 15.00 0.33 0.39 3,232
quote 7.63 0.00 0.00 13.95 16.65 36.00 34.00 quote 0.87 0.00 0.00 0.38 0.44 20.00
quote 14.60 0.00 0.00 13.30 15.40 98.00 35.00 quote 0.53 0.00 0.00 0.45 0.51 13,783
quote 6.30 0.00 0.00 12.35 14.65 314.00 36.00 quote 0.76 0.00 0.00 0.54 0.59 260.00
quote 12.70 0.00 0.00 12.30 12.90 1.00 37.00 quote 0.74 0.00 0.00 0.64 0.70 626.00
quote 11.67 0.00 0.00 11.55 11.75 1,579 38.00 quote 0.86 0.00 0.00 0.75 0.80 6,721
quote 0.00 0.00 0.00 10.70 10.90 39.00 quote 1.00 0.00 0.00 0.88 0.94 177.00
quote 10.38 0.00 0.00 9.80 10.10 1,622 40.00 quote 1.17 0.00 0.00 1.03 1.11 10,043
quote 8.54 0.00 0.00 9.00 9.20 37.00 41.00 quote 1.29 0.00 46.00 1.21 1.30 320.00
quote 7.80 0.00 0.00 8.20 8.40 190.00 42.00 quote 1.61 0.00 0.00 1.42 1.50 2,212
quote 7.74 0.00 0.00 7.40 7.70 888.00 43.00 quote 1.69 0.00 1.00 1.66 1.74 5,715
quote 7.05 0.00 0.00 6.75 6.90 78.00 44.00 quote 2.16 0.00 0.00 1.94 2.01 757.00
quote 5.83 0.00 0.00 6.00 6.20 1,840 45.00 quote 2.28 0.00 166.00 2.22 2.32 7,033
quote 5.90 0.00 0.00 5.40 5.55 162.00 46.00 quote 2.66 0.00 118.00 2.56 2.66 209.00
quote 4.58 0.00 0.00 4.80 4.95 4,025 47.00 quote 3.05 0.00 28.00 2.94 3.05 156.00
quote 4.05 0.00 0.00 4.20 4.35 285.00 48.00 quote 3.45 0.00 99.00 3.35 3.50 169.00
48.99 Current price as of 11/15/2019 06:30:00 PM
quote 3.53 0.00 0.00 3.70 3.85 223.00 49.00 quote 4.20 0.00 0.00 3.80 3.95 50.00
quote 3.15 0.00 0.00 3.20 3.35 4,218 50.00 quote 4.50 0.00 0.00 4.35 4.45 5,120
quote 2.23 0.00 107.00 2.18 2.29 4,571 52.50 quote 6.35 0.00 0.00 5.80 5.90 496.00
quote 1.49 0.00 76.00 1.43 1.53 10,427 55.00 quote 7.55 0.00 142.00 7.40 7.65 280.00
quote 0.94 0.00 105.00 0.88 0.98 28,124 57.50 quote 18.00 0.00 0.00 9.35 9.65 31.00
quote 0.54 0.00 0.00 0.54 0.60 286.00 60.00 quote 14.35 0.00 0.00 11.60 11.80 30.00
quote 0.20 0.00 0.00 0.19 0.24 144.00 65.00 quote 18.65 0.00 0.00 16.05 16.60 3.00
quote 0.08 0.00 0.00 0.06 0.12 431.00 70.00 quote 0.00 0.00 0.00 20.75 21.65

January, 2021 Options

Hide
CALLS PUTS
Expires January 15, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 28.70 0.00 0.00 27.70 31.05 30.00 20.00 quote 0.22 0.00 0.00 0.14 0.22 500.00
quote 22.25 0.00 0.00 24.00 27.95 115.00 23.00 quote 0.30 0.00 0.00 0.25 0.33 443.00
quote 23.50 0.00 0.00 23.70 24.65 14.00 25.00 quote 0.40 0.00 0.00 0.34 0.42 6,385
quote 20.45 0.00 0.00 20.55 21.85 39.00 28.00 quote 0.62 0.00 0.00 0.50 0.62 990.00
quote 18.85 0.00 0.00 17.45 21.20 180.00 30.00 quote 0.81 0.00 0.00 0.71 0.79 378.00
quote 17.03 0.00 0.00 16.10 17.25 80.00 33.00 quote 1.19 0.00 0.00 1.07 1.16 6,389
quote 15.30 0.00 0.00 14.80 15.20 266.00 35.00 quote 1.39 0.00 0.00 1.38 1.47 9,126
quote 11.15 0.00 0.00 12.40 12.95 314.00 38.00 quote 2.00 0.00 52.00 1.97 2.06 8,388
quote 10.85 0.00 0.00 10.95 11.45 881.00 40.00 quote 2.50 0.00 474.00 2.46 2.57 18,293
quote 8.80 0.00 0.00 8.80 9.20 1,608 43.00 quote 3.45 0.00 61.00 3.35 3.50 11,110
quote 7.75 0.00 10.00 7.65 7.85 1,420 45.00 quote 4.20 0.00 15.00 4.10 4.25 8,195
quote 6.40 0.00 0.00 6.55 6.70 2,590 47.00 quote 5.00 0.00 9.00 4.95 5.05 4,022
48.99 Current price as of 11/15/2019 06:30:00 PM
quote 5.15 0.00 37.00 5.05 5.20 13,054 50.00 quote 6.80 0.00 0.00 6.40 6.55 5,045
quote 4.04 0.00 5.00 4.00 4.15 986.00 52.50 quote 8.05 0.00 0.00 7.80 7.95 155.00
quote 3.20 0.00 8.00 3.10 3.25 6,120 55.00 quote 9.80 0.00 0.00 9.40 9.55 361.00
quote 2.45 0.00 3.00 2.39 2.49 227.00 57.50 quote 11.15 0.00 1.00 11.10 11.25 41.00
quote 1.94 0.00 5.00 1.81 1.91 875.00 60.00 quote 13.00 0.00 0.00 13.00 13.15 84.00
quote 1.05 0.00 0.00 1.00 1.09 463.00 65.00 quote 22.45 0.00 0.00 17.10 17.30 100.00
quote 0.59 0.00 5.00 0.54 0.61 418.00 70.00 quote 26.60 0.00 0.00 21.20 22.20 172.00

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 26.40 0.00 0.00 23.70 28.40 20.00 23.00 quote 0.80 0.00 0.00 0.58 0.98 64.00
quote 16.20 0.00 0.00 21.80 26.50 10.00 25.00 quote 1.00 0.00 0.00 0.79 1.10 53.00
quote 0.00 0.00 0.00 19.05 23.80 28.00 quote 1.26 0.00 0.00 1.30 1.82 308.00
quote 20.00 0.00 0.00 17.25 22.00 18.00 30.00 quote 2.00 0.00 0.00 1.47 1.96 33.00
quote 16.55 0.00 0.00 16.55 17.60 423.00 33.00 quote 2.35 0.00 0.00 1.83 3.05 18.00
quote 13.14 0.00 0.00 14.90 16.50 1.00 35.00 quote 3.15 0.00 0.00 2.00 2.90 20.00
quote 10.25 0.00 0.00 12.55 14.35 2.00 38.00 quote 3.50 0.00 0.00 3.20 3.85 98.00
quote 10.10 0.00 0.00 11.55 12.65 55.00 40.00 quote 4.20 0.00 0.00 3.60 4.75 4,024
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 7.97 0.00 0.00 9.75 10.85 26.00 43.00 quote 5.20 0.00 0.00 4.80 5.55 13.00
quote 9.10 0.00 25.00 8.30 9.40 84.00 45.00 quote 6.20 0.00 0.00 5.70 6.55 17.00
quote 8.00 0.00 25.00 7.70 8.75 43.00 47.00 quote 10.02 0.00 0.00 6.65 7.35 6.00
48.99 Current price as of 11/15/2019 06:30:00 PM
quote 6.30 0.00 0.00 6.30 7.05 231.00 50.00 quote 8.50 0.00 0.00 7.80 9.05 105.00
quote 4.65 0.00 2.00 3.90 5.45 592.00 55.00 quote 13.65 0.00 0.00 10.70 12.10 15.00
quote 3.40 0.00 0.00 2.75 3.80 153.00 60.00 quote 0.00 0.00 0.00 14.15 15.40
quote 2.00 0.00 0.00 1.87 2.56 44.00 65.00 quote 21.80 0.00 0.00 18.05 19.15 1.00
quote 1.34 0.00 0.00 1.13 1.78 25.00 70.00 quote 0.00 0.00 0.00 22.10 23.35
Link to MarketWatch's Slice.