OPTION CHAIN FOR PROCTER & GAMBLE CO.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires July 2, 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 | 39.80 | 41.85 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 35.05 | 36.70 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 29.85 | 31.15 | 90.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.02 | 1.00 | |
| quote | 23.30 | 0.00 | 0.00 | 24.70 | 26.90 | 2.00 | 95.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.02 | 5.00 |
| quote | 16.53 | 0.00 | 1.00 | 19.95 | 21.60 | 27.00 | 100.00 | quote | 0.03 | -0.04 | 6.00 | 0.00 | 0.02 | 17.00 |
| quote | 0.00 | 0.00 | 0.00 | 18.65 | 21.10 | 101.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 2.10 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 17.80 | 19.90 | 102.00 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.02 | 2.00 | |
| quote | 18.05 | 0.00 | 0.00 | 17.30 | 18.05 | 3.00 | 103.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 2.10 | 4.00 |
| quote | 15.40 | 3.64 | 4.00 | 16.55 | 17.35 | 103.00 | 104.00 | quote | 0.65 | 0.00 | 0.00 | 0.00 | 0.02 | 2.00 |
| quote | 16.43 | -0.05 | 74.00 | 15.50 | 16.30 | 74.00 | 105.00 | quote | 0.05 | 0.00 | 1.00 | 0.00 | 0.02 | 16.00 |
| quote | 8.20 | 0.00 | 0.00 | 14.65 | 15.70 | 100.00 | 106.00 | quote | 2.40 | 0.00 | 4.00 | 0.00 | 0.02 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 12.55 | 14.85 | 107.00 | quote | 0.11 | 0.00 | 2.00 | 0.00 | 0.01 | 21.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.20 | 13.85 | 108.00 | quote | 0.02 | -0.10 | 3.00 | 0.00 | 0.02 | 27.00 | |
| quote | 9.15 | 0.00 | 0.00 | 10.70 | 12.45 | 6.00 | 109.00 | quote | 0.98 | 0.83 | 10.00 | 0.00 | 2.10 | 95.00 |
| quote | 7.36 | 1.41 | 1.00 | 10.25 | 11.70 | 13.00 | 110.00 | quote | 0.02 | -0.03 | 4.00 | 0.00 | 0.88 | 231.00 |
| quote | 5.05 | 0.00 | 15.00 | 9.20 | 10.55 | 27.00 | 111.00 | quote | 0.08 | -0.26 | 15.00 | 0.00 | 0.01 | 130.00 |
| quote | 9.41 | 5.21 | 17.00 | 8.60 | 9.35 | 17.00 | 112.00 | quote | 0.02 | -0.03 | 2.00 | 0.00 | 0.03 | 279.00 |
| quote | 7.72 | 3.32 | 10.00 | 6.65 | 8.70 | 34.00 | 113.00 | quote | 0.03 | 0.00 | 3.00 | 0.00 | 0.88 | 307.00 |
| quote | 5.90 | 2.05 | 8.00 | 5.60 | 7.15 | 87.00 | 114.00 | quote | 0.02 | -0.81 | 2.00 | 0.00 | 0.08 | 303.00 |
| quote | 5.90 | 0.78 | 40.00 | 5.20 | 6.35 | 56.00 | 115.00 | quote | 0.03 | -0.01 | 4.00 | 0.00 | 0.01 | 204.00 |
| quote | 4.65 | 1.25 | 11.00 | 4.60 | 5.05 | 140.00 | 116.00 | quote | 0.30 | 0.22 | 1.00 | 0.00 | 0.03 | 167.00 |
| quote | 4.30 | 2.35 | 111.00 | 3.80 | 4.05 | 467.00 | 117.00 | quote | 0.01 | -0.16 | 21.00 | 0.00 | 0.06 | 189.00 |
| quote | 2.65 | 0.46 | 217.00 | 2.46 | 3.05 | 835.00 | 118.00 | quote | 0.01 | -0.15 | 23.00 | 0.00 | 0.01 | 267.00 |
| quote | 1.70 | 0.37 | 101.00 | 1.81 | 2.07 | 633.00 | 119.00 | quote | 0.02 | -0.27 | 6.00 | 0.00 | 0.01 | 227.00 |
| quote | 0.83 | 0.22 | 266.00 | 0.52 | 1.06 | 746.00 | 120.00 | quote | 0.05 | -0.65 | 24.00 | 0.00 | 0.30 | 69.00 |
| 120.88 | Current price as of 7/02/2020 04:02:22 PM | |||||||||||||
| quote | 0.10 | -0.11 | 164.00 | 0.00 | 0.07 | 448.00 | 121.00 | quote | 0.16 | -1.99 | 27.00 | 0.04 | 0.20 | 39.00 |
| quote | 0.02 | -0.08 | 140.00 | 0.00 | 0.04 | 510.00 | 122.00 | quote | 0.66 | -4.68 | 60.00 | 1.00 | 1.70 | 12.00 |
| quote | 0.01 | -0.05 | 88.00 | 0.00 | 0.01 | 195.00 | 123.00 | quote | 0.44 | 0.00 | 1.00 | 1.87 | 2.77 | |
| quote | 0.01 | -0.02 | 24.00 | 0.00 | 0.03 | 174.00 | 124.00 | quote | 4.05 | -1.55 | 5.00 | 2.73 | 3.35 | 8.00 |
| quote | 0.01 | -0.01 | 9.00 | 0.00 | 0.03 | 107.00 | 125.00 | quote | 5.80 | -0.33 | 6.00 | 3.30 | 5.00 | 6.00 |
| quote | 0.19 | 0.18 | 1.00 | 0.00 | 0.01 | 63.00 | 126.00 | quote | 6.74 | 0.00 | 1.00 | 4.75 | 6.25 | |
| quote | 0.04 | -0.01 | 1.00 | 0.00 | 0.54 | 86.00 | 127.00 | quote | 7.71 | 1.11 | 1.00 | 5.90 | 6.65 | 10.00 |
| quote | 0.04 | -0.16 | 2.00 | 0.00 | 1.04 | 6.00 | 128.00 | quote | 0.00 | 0.00 | 0.00 | 6.75 | 7.70 | |
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.71 | 10.00 | 129.00 | quote | 0.00 | 0.00 | 0.00 | 7.55 | 8.65 | |
| quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.02 | 2.00 | 130.00 | quote | 15.56 | 0.00 | 0.00 | 9.00 | 10.05 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 1.35 | 2.00 | 131.00 | quote | 0.00 | 0.00 | 0.00 | 9.70 | 10.95 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.10 | 132.00 | quote | 0.00 | 0.00 | 0.00 | 10.90 | 12.30 | ||
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 2.10 | 1.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 13.35 | 15.20 | |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 2.10 | 1.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 18.80 | 19.95 | |
| CALLS | PUTS | |||||||||||||
| Expires July 10, 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 | 43.35 | 47.50 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.37 | ||
| quote | 0.00 | 0.00 | 0.00 | 38.30 | 42.60 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 33.30 | 37.60 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 28.30 | 32.40 | 90.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 2.10 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 23.30 | 27.25 | 95.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 2.13 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 18.30 | 22.45 | 100.00 | quote | 0.10 | 0.00 | 1.00 | 0.00 | 0.04 | 29.00 | |
| quote | 16.10 | 0.00 | 0.00 | 17.30 | 21.45 | 4.00 | 101.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | |
| quote | 0.00 | 0.00 | 0.00 | 16.35 | 20.35 | 102.00 | quote | 0.06 | -0.11 | 4.00 | 0.00 | 2.13 | 14.00 | |
| quote | 14.25 | 0.00 | 0.00 | 15.35 | 19.45 | 13.00 | 103.00 | quote | 0.07 | -0.12 | 3.00 | 0.00 | 2.13 | 9.00 |
| quote | 13.00 | 0.00 | 0.00 | 14.30 | 18.15 | 1.00 | 104.00 | quote | 0.01 | -0.81 | 1.00 | 0.01 | 0.04 | 4.00 |
| quote | 10.99 | 0.00 | 50.00 | 13.30 | 16.35 | 60.00 | 105.00 | quote | 0.12 | 0.00 | 2.00 | 0.00 | 0.05 | 121.00 |
| quote | 10.36 | 0.00 | 0.00 | 12.50 | 15.20 | 106.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 2.14 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.50 | 14.25 | 107.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.06 | 23.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.50 | 13.45 | 108.00 | quote | 0.03 | -0.17 | 1.00 | 0.00 | 2.15 | 31.00 | |
| quote | 13.40 | 5.40 | 1.00 | 9.50 | 13.05 | 1.00 | 109.00 | quote | 0.04 | -0.04 | 9.00 | 0.00 | 0.08 | 34.00 |
| quote | 8.65 | 0.00 | 0.00 | 8.50 | 11.95 | 3.00 | 110.00 | quote | 0.04 | -0.01 | 4.00 | 0.02 | 0.10 | 43.00 |
| quote | 7.80 | 0.00 | 0.00 | 7.50 | 10.30 | 5.00 | 111.00 | quote | 0.05 | -0.11 | 3.00 | 0.00 | 0.19 | 45.00 |
| quote | 9.47 | 3.72 | 5.00 | 6.50 | 9.95 | 12.00 | 112.00 | quote | 0.08 | -0.94 | 1.00 | 0.00 | 1.15 | 703.00 |
| quote | 5.10 | 0.45 | 1.00 | 5.50 | 8.80 | 10.00 | 113.00 | quote | 0.03 | -0.19 | 3.00 | 0.02 | 0.15 | 330.00 |
| quote | 5.71 | 0.00 | 0.00 | 4.75 | 7.15 | 1.00 | 114.00 | quote | 0.14 | -0.13 | 6.00 | 0.03 | 0.28 | 52.00 |
| quote | 6.04 | 0.74 | 13.00 | 5.05 | 6.20 | 58.00 | 115.00 | quote | 0.18 | -0.12 | 14.00 | 0.06 | 0.30 | 101.00 |
| quote | 6.00 | 1.60 | 1.00 | 3.55 | 5.85 | 56.00 | 116.00 | quote | 0.21 | -0.17 | 35.00 | 0.00 | 0.25 | 217.00 |
| quote | 4.10 | 0.59 | 50.00 | 1.70 | 4.75 | 145.00 | 117.00 | quote | 0.26 | -0.35 | 80.00 | 0.00 | 0.32 | 788.00 |
| quote | 2.90 | -0.05 | 42.00 | 2.99 | 3.65 | 348.00 | 118.00 | quote | 0.41 | -0.29 | 188.00 | 0.03 | 0.44 | 390.00 |
| quote | 2.44 | 0.39 | 236.00 | 2.02 | 2.82 | 309.00 | 119.00 | quote | 0.64 | -0.32 | 111.00 | 0.38 | 0.73 | 321.00 |
| quote | 1.74 | 0.35 | 132.00 | 1.39 | 1.87 | 374.00 | 120.00 | quote | 0.86 | -0.58 | 120.00 | 0.66 | 1.14 | 59.00 |
| 120.88 | Current price as of 7/02/2020 04:02:22 PM | |||||||||||||
| quote | 1.05 | 0.02 | 155.00 | 0.89 | 1.27 | 181.00 | 121.00 | quote | 0.91 | -0.89 | 35.00 | 0.50 | 1.43 | 31.00 |
| quote | 0.58 | -0.04 | 315.00 | 0.56 | 0.83 | 472.00 | 122.00 | quote | 1.88 | -0.69 | 101.00 | 1.64 | 2.07 | 56.00 |
| quote | 0.50 | 0.04 | 279.00 | 0.24 | 0.42 | 385.00 | 123.00 | quote | 4.50 | -1.05 | 10.00 | 0.30 | 2.56 | 40.00 |
| quote | 0.18 | -0.07 | 232.00 | 0.02 | 0.33 | 273.00 | 124.00 | quote | 7.15 | 0.00 | 0.00 | 1.33 | 3.40 | 5.00 |
| quote | 0.18 | 0.00 | 154.00 | 0.00 | 0.24 | 132.00 | 125.00 | quote | 6.70 | 0.00 | 0.00 | 1.90 | 5.00 | 5.00 |
| quote | 0.10 | -0.17 | 42.00 | 0.00 | 0.25 | 300.00 | 126.00 | quote | 9.90 | 0.00 | 0.00 | 4.40 | 6.50 | 1.00 |
| quote | 0.08 | 0.00 | 124.00 | 0.00 | 0.09 | 33.00 | 127.00 | quote | 0.00 | 0.00 | 0.00 | 3.70 | 7.40 | |
| quote | 0.05 | -0.03 | 2.00 | 0.00 | 0.06 | 4.00 | 128.00 | quote | 10.10 | 0.00 | 0.00 | 4.70 | 8.25 | |
| quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.13 | 2.00 | 129.00 | quote | 0.00 | 0.00 | 0.00 | 5.70 | 8.70 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 1.54 | 12.00 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 6.70 | 10.05 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | 131.00 | quote | 14.05 | 0.00 | 0.00 | 7.70 | 11.00 | ||
| quote | 0.11 | 0.00 | 3.00 | 0.00 | 2.13 | 3.00 | 132.00 | quote | 0.00 | 0.00 | 0.00 | 8.70 | 12.25 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 2.13 | 2.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 11.70 | 16.05 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 16.70 | 21.00 | ||
| 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 | 65.60 | 66.20 | 55.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.04 | 80.00 | |
| quote | 0.00 | 0.00 | 0.00 | 60.60 | 61.20 | 60.00 | quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.21 | 9.00 | |
| quote | 0.00 | 0.00 | 0.00 | 55.60 | 56.20 | 65.00 | quote | 0.03 | 0.00 | 75.00 | 0.00 | 0.01 | 142.00 | |
| quote | 0.00 | 0.00 | 0.00 | 50.65 | 51.20 | 70.00 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.03 | 25.00 | |
| quote | 0.00 | 0.00 | 0.00 | 45.65 | 46.20 | 75.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.04 | 132.00 | |
| quote | 39.45 | 0.00 | 0.00 | 40.65 | 41.20 | 3.00 | 80.00 | quote | 0.02 | -0.10 | 1.00 | 0.00 | 0.19 | 27.00 |
| quote | 23.20 | 0.00 | 0.00 | 35.65 | 36.20 | 85.00 | quote | 0.10 | 0.09 | 2.00 | 0.01 | 0.19 | 108.00 | |
| quote | 16.00 | 0.00 | 0.00 | 30.65 | 31.20 | 2.00 | 90.00 | quote | 0.03 | -0.03 | 33.00 | 0.02 | 0.19 | 161.00 |
| quote | 25.75 | 0.00 | 0.00 | 28.15 | 28.70 | 1.00 | 92.50 | quote | 0.05 | -0.03 | 1.00 | 0.00 | 0.22 | 139.00 |
| quote | 24.45 | 0.00 | 0.00 | 25.65 | 26.20 | 57.00 | 95.00 | quote | 0.04 | -0.01 | 1.00 | 0.00 | 0.05 | 230.00 |
| quote | 18.15 | 0.00 | 0.00 | 23.15 | 23.70 | 5.00 | 97.50 | quote | 0.09 | -0.07 | 12.00 | 0.00 | 0.11 | 369.00 |
| quote | 21.00 | 3.95 | 1.00 | 20.65 | 21.20 | 177.00 | 100.00 | quote | 0.13 | 0.04 | 6.00 | 0.07 | 0.11 | 1,206 |
| quote | 16.48 | 1.98 | 74.00 | 15.70 | 16.25 | 179.00 | 105.00 | quote | 0.08 | -0.04 | 27.00 | 0.05 | 0.10 | 3,981 |
| quote | 0.00 | 0.00 | 0.00 | 12.75 | 13.30 | 108.00 | quote | 0.25 | -0.45 | 87.00 | 0.00 | 0.13 | 95.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.75 | 12.30 | 109.00 | quote | 0.14 | -0.38 | 10.00 | 0.00 | 0.14 | 19.00 | |
| quote | 10.92 | 0.59 | 13.00 | 10.80 | 11.35 | 576.00 | 110.00 | quote | 0.15 | -0.09 | 78.00 | 0.09 | 0.16 | 3,224 |
| quote | 0.00 | 0.00 | 0.00 | 9.80 | 10.40 | 111.00 | quote | 0.20 | -0.46 | 1.00 | 0.00 | 0.19 | 34.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.85 | 9.40 | 112.00 | quote | 0.20 | -0.36 | 7.00 | 0.17 | 0.23 | 113.00 | |
| quote | 5.67 | 0.00 | 1.00 | 7.90 | 8.45 | 1.00 | 113.00 | quote | 0.30 | -0.22 | 17.00 | 0.08 | 0.27 | 124.00 |
| quote | 7.65 | 2.94 | 14.00 | 6.95 | 7.55 | 3.00 | 114.00 | quote | 0.31 | -0.21 | 3.00 | 0.27 | 0.39 | 126.00 |
| quote | 6.80 | 1.15 | 63.00 | 6.00 | 6.65 | 3,166 | 115.00 | quote | 0.42 | -0.21 | 344.00 | 0.30 | 0.42 | 5,935 |
| quote | 5.91 | 1.29 | 1.00 | 5.10 | 5.75 | 66.00 | 116.00 | quote | 0.49 | -0.35 | 14.00 | 0.41 | 0.55 | 446.00 |
| quote | 4.90 | 1.24 | 5.00 | 4.30 | 4.95 | 65.00 | 117.00 | quote | 0.61 | -0.38 | 12.00 | 0.43 | 0.87 | 205.00 |
| quote | 3.65 | 0.35 | 233.00 | 3.50 | 4.00 | 374.00 | 118.00 | quote | 0.75 | -0.56 | 42.00 | 0.65 | 0.93 | 227.00 |
| quote | 3.06 | 0.32 | 11.00 | 2.77 | 3.40 | 663.00 | 119.00 | quote | 0.99 | -0.64 | 28.00 | 0.93 | 1.39 | 117.00 |
| quote | 2.40 | 0.40 | 303.00 | 2.09 | 2.43 | 5,103 | 120.00 | quote | 1.47 | -0.46 | 151.00 | 1.23 | 1.52 | 2,772 |
| 120.88 | Current price as of 7/02/2020 04:02:22 PM | |||||||||||||
| quote | 2.05 | 0.46 | 33.00 | 1.52 | 1.81 | 175.00 | 121.00 | quote | 1.85 | -0.68 | 93.00 | 1.65 | 2.26 | 46.00 |
| quote | 1.39 | 0.19 | 64.00 | 1.14 | 1.54 | 199.00 | 122.00 | quote | 2.25 | -0.74 | 32.00 | 2.20 | 2.71 | 12.00 |
| quote | 0.98 | 0.21 | 44.00 | 0.63 | 1.13 | 206.00 | 123.00 | quote | 5.76 | 0.00 | 0.00 | 2.75 | 3.35 | 1.00 |
| quote | 0.74 | 0.26 | 22.00 | 0.45 | 0.71 | 183.00 | 124.00 | quote | 0.00 | 0.00 | 0.00 | 3.45 | 4.10 | |
| quote | 0.37 | -0.01 | 568.00 | 0.35 | 0.51 | 8,914 | 125.00 | quote | 4.50 | -3.95 | 57.00 | 4.25 | 4.55 | 1,039 |
| quote | 0.29 | 0.10 | 30.00 | 0.04 | 0.42 | 586.00 | 126.00 | quote | 4.75 | 0.00 | 302.00 | 5.10 | 5.65 | |
| quote | 0.21 | 0.01 | 57.00 | 0.00 | 0.33 | 99.00 | 127.00 | quote | 0.00 | 0.00 | 0.00 | 6.00 | 6.55 | |
| quote | 0.16 | 0.06 | 7.00 | 0.00 | 0.28 | 22.00 | 128.00 | quote | 0.00 | 0.00 | 0.00 | 6.90 | 7.45 | |
| quote | 0.10 | 0.00 | 40.00 | 0.00 | 0.19 | 34.00 | 129.00 | quote | 0.00 | 0.00 | 0.00 | 7.90 | 8.45 | |
| quote | 0.08 | 0.00 | 18.00 | 0.07 | 0.08 | 4,274 | 130.00 | quote | 12.10 | 0.00 | 0.00 | 8.85 | 9.40 | 20.00 |
| quote | 0.05 | -0.19 | 5.00 | 0.00 | 0.11 | 6.00 | 131.00 | quote | 0.00 | 0.00 | 0.00 | 9.85 | 10.40 | |
| quote | 0.05 | -0.01 | 5.00 | 0.00 | 0.18 | 2.00 | 132.00 | quote | 0.00 | 0.00 | 0.00 | 10.85 | 11.40 | |
| quote | 0.07 | 0.05 | 3.00 | 0.00 | 0.04 | 1,532 | 135.00 | quote | 19.45 | 0.00 | 0.00 | 13.85 | 14.40 | 1.00 |
| quote | 0.01 | -0.12 | 33.00 | 0.00 | 0.01 | 890.00 | 140.00 | quote | 21.66 | 0.00 | 0.00 | 18.85 | 19.40 | 4.00 |
| quote | 0.03 | 0.00 | 1.00 | 0.00 | 0.08 | 108.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 23.85 | 24.40 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 939.00 | 150.00 | quote | 32.00 | 0.00 | 0.00 | 28.85 | 29.40 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.14 | 76.00 | 155.00 | quote | 39.84 | 0.00 | 0.00 | 33.85 | 34.40 | 6.00 |
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.15 | 551.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 38.85 | 39.40 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.21 | 31.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 43.85 | 44.40 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.21 | 3.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 48.85 | 49.40 | |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.21 | 2.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 53.85 | 54.40 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.21 | 13.00 | 180.00 | quote | 61.10 | 0.55 | 2.00 | 58.85 | 59.40 | 2.00 |
| CALLS | PUTS | |||||||||||||
| Expires July 24, 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 | 53.50 | 58.20 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 48.50 | 53.20 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 43.50 | 48.20 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 38.50 | 43.20 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 33.50 | 38.20 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 28.50 | 33.20 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.14 | ||
| quote | 0.00 | 0.00 | 0.00 | 23.50 | 28.20 | 95.00 | quote | 0.34 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 18.65 | 23.35 | 100.00 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 2.20 | 107.00 | |
| quote | 0.00 | 0.00 | 0.00 | 13.50 | 18.40 | 105.00 | quote | 0.32 | -0.38 | 3.00 | 0.15 | 0.46 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.75 | 17.40 | 106.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.80 | ||
| quote | 14.16 | 3.91 | 3.00 | 11.60 | 16.40 | 2.00 | 107.00 | quote | 0.30 | -0.17 | 17.00 | 0.20 | 0.42 | 42.00 |
| quote | 0.00 | 0.00 | 0.00 | 10.80 | 15.40 | 108.00 | quote | 0.43 | -0.64 | 25.00 | 0.04 | 0.55 | 613.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.85 | 14.35 | 109.00 | quote | 0.40 | -1.11 | 20.00 | 0.00 | 2.42 | 43.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.85 | 13.40 | 110.00 | quote | 0.40 | -0.13 | 3.00 | 0.23 | 0.55 | 125.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.70 | 12.40 | 111.00 | quote | 0.59 | -0.05 | 21.00 | 0.39 | 0.74 | 78.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.00 | 11.40 | 112.00 | quote | 0.69 | -0.10 | 23.00 | 0.46 | 0.74 | 72.00 | |
| quote | 0.00 | 0.00 | 0.00 | 6.85 | 10.45 | 113.00 | quote | 0.83 | -0.34 | 24.00 | 0.09 | 2.66 | 337.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.60 | 9.15 | 114.00 | quote | 0.66 | -0.31 | 20.00 | 0.00 | 1.18 | 24.00 | |
| quote | 6.59 | 1.86 | 1.00 | 4.90 | 8.25 | 8.00 | 115.00 | quote | 0.78 | -0.40 | 20.00 | 0.17 | 1.21 | 55.00 |
| quote | 5.88 | 2.88 | 12.00 | 3.95 | 7.35 | 14.00 | 116.00 | quote | 0.98 | -0.92 | 3.00 | 0.76 | 1.21 | 126.00 |
| quote | 5.75 | 1.35 | 2.00 | 2.50 | 5.55 | 54.00 | 117.00 | quote | 3.80 | 0.00 | 37.00 | 0.96 | 1.67 | 29.00 |
| quote | 4.10 | 0.80 | 20.00 | 3.55 | 4.60 | 103.00 | 118.00 | quote | 1.37 | -1.54 | 2.00 | 1.20 | 1.90 | 155.00 |
| quote | 3.28 | 0.41 | 5.00 | 2.41 | 4.25 | 191.00 | 119.00 | quote | 1.60 | -1.65 | 11.00 | 1.51 | 2.75 | 44.00 |
| quote | 3.30 | 0.83 | 20.00 | 2.30 | 2.96 | 259.00 | 120.00 | quote | 2.06 | -0.28 | 9.00 | 1.92 | 2.87 | 100.00 |
| 120.88 | Current price as of 7/02/2020 04:02:22 PM | |||||||||||||
| quote | 2.46 | 1.01 | 50.00 | 1.77 | 2.66 | 329.00 | 121.00 | quote | 2.56 | -2.22 | 6.00 | 2.43 | 3.15 | 1.00 |
| quote | 1.95 | 0.58 | 57.00 | 1.38 | 1.90 | 52.00 | 122.00 | quote | 0.00 | 0.00 | 0.00 | 1.68 | 5.60 | |
| quote | 1.29 | 0.19 | 31.00 | 0.93 | 1.61 | 266.00 | 123.00 | quote | 0.00 | 0.00 | 0.00 | 1.70 | 4.55 | |
| quote | 0.94 | 0.33 | 10.00 | 0.16 | 1.25 | 341.00 | 124.00 | quote | 0.00 | 0.00 | 0.00 | 2.64 | 6.75 | |
| quote | 0.55 | -0.23 | 23.00 | 0.44 | 0.81 | 131.00 | 125.00 | quote | 9.77 | 0.00 | 2.00 | 3.75 | 7.60 | 3.00 |
| quote | 0.67 | 0.16 | 1.00 | 0.32 | 2.65 | 740.00 | 126.00 | quote | 0.00 | 0.00 | 0.00 | 4.55 | 8.00 | |
| quote | 0.56 | 0.20 | 10.00 | 0.14 | 0.51 | 95.00 | 127.00 | quote | 0.00 | 0.00 | 0.00 | 6.85 | 9.15 | |
| quote | 0.38 | 0.15 | 21.00 | 0.16 | 2.42 | 37.00 | 128.00 | quote | 0.00 | 0.00 | 0.00 | 5.90 | 10.40 | |
| quote | 0.28 | 0.09 | 2.00 | 0.20 | 0.66 | 3.00 | 129.00 | quote | 0.00 | 0.00 | 0.00 | 6.75 | 11.40 | |
| quote | 0.01 | -0.14 | 2.00 | 0.14 | 0.34 | 46.00 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 7.80 | 12.15 | |
| quote | 0.01 | 0.00 | 0.00 | 0.03 | 0.67 | 1.00 | 131.00 | quote | 0.00 | 0.00 | 0.00 | 8.60 | 13.15 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.12 | 132.00 | quote | 0.00 | 0.00 | 0.00 | 9.50 | 14.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.16 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 12.60 | 17.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 17.60 | 22.20 | ||
| CALLS | PUTS | |||||||||||||
| Expires July 31, 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 | 58.50 | 63.20 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 53.50 | 58.20 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 48.50 | 53.20 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 43.50 | 48.20 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 38.70 | 43.20 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.14 | ||
| quote | 0.00 | 0.00 | 0.00 | 33.50 | 38.20 | 85.00 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.15 | 42.00 | |
| quote | 0.00 | 0.00 | 0.00 | 28.70 | 33.20 | 90.00 | quote | 0.52 | 0.00 | 0.00 | 0.00 | 2.15 | 40.00 | |
| quote | 0.00 | 0.00 | 0.00 | 23.75 | 28.40 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.19 | ||
| quote | 0.00 | 0.00 | 0.00 | 18.75 | 23.35 | 100.00 | quote | 0.88 | 0.00 | 0.00 | 0.00 | 2.25 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 13.90 | 18.40 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.90 | 17.45 | 106.00 | quote | 0.00 | 0.00 | 0.00 | 0.04 | 1.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.95 | 16.50 | 107.00 | quote | 0.87 | 0.05 | 1.00 | 0.04 | 1.70 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.80 | 15.50 | 108.00 | quote | 1.15 | -0.15 | 14.00 | 0.08 | 2.82 | 31.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.35 | 14.60 | 109.00 | quote | 0.95 | 0.00 | 2.00 | 0.54 | 1.41 | 26.00 | |
| quote | 7.80 | 0.00 | 2.00 | 9.30 | 13.30 | 12.00 | 110.00 | quote | 1.85 | 0.00 | 3.00 | 0.28 | 2.99 | 13.00 |
| quote | 0.00 | 0.00 | 0.00 | 8.10 | 12.70 | 111.00 | quote | 2.30 | 0.00 | 1.00 | 0.38 | 1.10 | 1.00 | |
| quote | 8.50 | 0.00 | 4.00 | 9.30 | 11.45 | 4.00 | 112.00 | quote | 0.80 | -0.56 | 2.00 | 0.81 | 1.61 | 60.00 |
| quote | 0.00 | 0.00 | 0.00 | 6.60 | 10.55 | 113.00 | quote | 0.83 | -2.27 | 1.00 | 0.18 | 2.09 | 80.00 | |
| quote | 6.37 | 0.00 | 0.00 | 5.70 | 9.65 | 13.00 | 114.00 | quote | 1.19 | -0.50 | 22.00 | 0.33 | 1.83 | 24.00 |
| quote | 7.65 | 2.13 | 1.00 | 4.50 | 8.10 | 29.00 | 115.00 | quote | 1.90 | -0.52 | 1.00 | 1.08 | 2.07 | 324.00 |
| quote | 5.39 | 0.00 | 0.00 | 4.20 | 8.25 | 11.00 | 116.00 | quote | 2.06 | -1.22 | 5.00 | 1.18 | 2.35 | 129.00 |
| quote | 4.34 | 0.84 | 1.00 | 3.20 | 7.00 | 42.00 | 117.00 | quote | 1.81 | -0.55 | 4.00 | 1.43 | 2.35 | 25.00 |
| quote | 4.30 | 1.41 | 6.00 | 2.41 | 6.95 | 20.00 | 118.00 | quote | 4.63 | 0.00 | 0.00 | 1.72 | 3.00 | 173.00 |
| quote | 3.80 | 0.96 | 3.00 | 3.50 | 5.85 | 33.00 | 119.00 | quote | 2.25 | -3.75 | 6.00 | 2.26 | 3.45 | 74.00 |
| quote | 3.49 | 0.24 | 25.00 | 3.05 | 4.10 | 352.00 | 120.00 | quote | 2.87 | -0.68 | 5.00 | 1.48 | 3.50 | 3.00 |
| 120.88 | Current price as of 7/02/2020 04:02:22 PM | |||||||||||||
| quote | 3.24 | 0.64 | 9.00 | 0.40 | 3.55 | 52.00 | 121.00 | quote | 0.00 | 0.00 | 0.00 | 2.99 | 5.85 | |
| quote | 3.00 | 0.90 | 19.00 | 1.70 | 3.10 | 81.00 | 122.00 | quote | 5.00 | -2.95 | 1.00 | 2.25 | 6.10 | 3.00 |
| quote | 2.90 | 1.43 | 6.00 | 1.31 | 2.27 | 8.00 | 123.00 | quote | 0.00 | 0.00 | 0.00 | 2.52 | 7.10 | |
| quote | 1.67 | 0.37 | 5.00 | 1.10 | 2.05 | 312.00 | 124.00 | quote | 8.50 | 0.00 | 0.00 | 3.50 | 7.10 | 1.00 |
| quote | 1.26 | 0.19 | 15.00 | 0.05 | 1.49 | 38.00 | 125.00 | quote | 7.55 | 0.00 | 10.00 | 5.35 | 6.40 | 10.00 |
| quote | 1.15 | 0.09 | 27.00 | 0.22 | 1.70 | 28.00 | 126.00 | quote | 0.00 | 0.00 | 0.00 | 4.70 | 8.95 | |
| quote | 0.90 | 0.15 | 5.00 | 0.01 | 0.90 | 8.00 | 127.00 | quote | 0.00 | 0.00 | 0.00 | 5.55 | 9.80 | |
| quote | 0.51 | -0.12 | 1.00 | 0.00 | 2.69 | 109.00 | 128.00 | quote | 0.00 | 0.00 | 0.00 | 6.45 | 10.70 | |
| quote | 0.20 | -0.75 | 5.00 | 0.03 | 0.98 | 5.00 | 129.00 | quote | 0.00 | 0.00 | 0.00 | 7.35 | 11.60 | |
| quote | 0.51 | 0.09 | 1.00 | 0.03 | 1.43 | 235.00 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 8.55 | 12.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.97 | 131.00 | quote | 0.00 | 0.00 | 0.00 | 9.00 | 13.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.16 | 132.00 | quote | 0.00 | 0.00 | 0.00 | 9.90 | 14.50 | ||
| quote | 0.10 | 0.04 | 60.00 | 0.00 | 2.18 | 273.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 12.70 | 17.40 | |
| quote | 0.17 | 0.00 | 0.00 | 0.00 | 0.75 | 120.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 17.75 | 22.30 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.18 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 22.55 | 27.40 | ||
Show All |
