Bulletin
Investor Alert

New York Markets Open in:

Philip Morris International Inc.

NYS: PM

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

Nov 14, 2019, 6:47 a.m.

PM
/zigman2/quotes/201611010/composite

$

84.73

Change

0.00 0.00%

Volume

Volume 9

Quotes are delayed by 20 min

/zigman2/quotes/201611010/composite

Previous close

$ 84.73

$ 84.73

Change

+0.27 +0.32%

Day low

Day high

$84.14

$84.84

Open

52 week low

52 week high

$64.67

$92.74

Open

OPTION CHAIN FOR PHILIP MORRIS INTERNATIONAL INC.

In-the-money

November, 2019 Options

Hide
CALLS PUTS
Expires November 15, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 23.15 0.00 0.00 29.25 30.35 10.00 55.00 quote 0.01 0.00 0.00 0.00 0.04 17.00
quote 0.00 0.00 0.00 23.20 26.00 60.00 quote 0.01 0.00 10.00 0.00 0.04 38.00
quote 0.00 0.00 0.00 20.60 23.60 62.50 quote 0.08 0.00 0.00 0.00 0.04 14.00
quote 17.84 0.00 0.00 19.30 20.70 18.00 65.00 quote 0.02 0.00 0.00 0.00 0.05 207.00
quote 9.75 0.00 0.00 16.75 18.10 7.00 67.50 quote 0.01 0.00 0.00 0.00 0.05 958.00
quote 14.50 0.00 0.00 13.90 15.45 15.00 70.00 quote 0.05 0.00 0.00 0.00 0.03 698.00
quote 0.00 0.00 0.00 13.80 15.00 70.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 13.20 14.55 71.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 12.80 14.05 71.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 12.35 13.55 72.00 quote 0.00 0.00 0.00 0.00 0.03
quote 11.20 0.93 3.00 11.95 12.45 35.00 72.50 quote 0.03 0.00 10.00 0.00 0.03 1,028
quote 0.00 0.00 0.00 11.50 11.95 73.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 10.95 11.40 73.50 quote 0.00 0.00 0.00 0.00 0.03
quote 8.20 0.00 0.00 10.50 10.95 11.00 74.00 quote 0.08 0.00 0.00 0.00 0.03 8.00
quote 0.00 0.00 0.00 10.00 10.45 74.50 quote 0.00 0.00 0.00 0.00 0.03
quote 9.36 0.14 10.00 9.65 9.80 643.00 75.00 quote 0.02 -0.02 1.00 0.00 0.03 1,055
quote 6.45 0.00 0.00 9.00 9.45 30.00 75.50 quote 0.24 0.00 0.00 0.00 0.03 4.00
quote 6.40 0.00 0.00 8.50 8.90 9.00 76.00 quote 0.15 0.00 0.00 0.00 0.04 19.00
quote 7.83 1.93 1.00 8.00 8.45 24.00 76.50 quote 0.00 0.00 0.00 0.00 0.03
quote 5.40 0.00 0.00 7.50 7.90 29.00 77.00 quote 0.08 0.00 0.00 0.00 0.03 12.00
quote 7.23 0.54 5.00 7.15 7.30 1,023 77.50 quote 0.02 0.00 4.00 0.00 0.03 613.00
quote 6.60 2.43 2.00 6.20 7.45 69.00 78.00 quote 0.01 -0.04 1.00 0.00 0.13 401.00
quote 5.45 0.65 18.00 6.10 6.45 76.00 78.50 quote 0.07 0.00 0.00 0.00 0.04 21.00
quote 4.95 1.41 9.00 5.65 5.80 110.00 79.00 quote 0.01 -0.15 10.00 0.00 0.03 27.00
quote 4.10 0.00 2.00 5.10 5.35 58.00 79.50 quote 0.06 -0.20 2.00 0.00 0.04 22.00
quote 4.60 0.29 6.00 4.65 4.80 2,184 80.00 quote 0.02 -0.02 11.00 0.00 0.04 849.00
quote 3.95 1.25 10.00 4.15 4.30 82.00 80.50 quote 0.12 0.00 30.00 0.00 0.03 115.00
quote 2.93 0.13 2.00 3.65 3.80 113.00 81.00 quote 0.02 -0.04 3.00 0.00 0.03 127.00
quote 3.10 0.25 11.00 3.15 3.45 284.00 81.50 quote 0.12 -0.12 29.00 0.01 0.04 474.00
quote 2.45 0.10 1.00 2.71 2.82 811.00 82.00 quote 0.04 -0.03 3.00 0.03 0.12 600.00
quote 2.16 0.23 103.00 2.22 2.33 6,623 82.50 quote 0.05 -0.07 10.00 0.03 0.05 1,455
quote 1.77 0.22 12.00 1.75 1.83 526.00 83.00 quote 0.07 -0.11 10.00 0.06 0.08 734.00
quote 1.07 -0.08 25.00 1.31 1.37 1,887 83.50 quote 0.23 -0.12 72.00 0.10 0.13 668.00
quote 0.83 0.15 83.00 0.91 0.96 592.00 84.00 quote 0.33 -0.07 43.00 0.19 0.22 676.00
quote 0.54 0.02 59.00 0.56 0.61 613.00 84.50 quote 0.37 -0.81 49.00 0.34 0.38 509.00
84.73 Current price as of 11/13/2019 06:30:00 PM
quote 0.31 0.01 498.00 0.31 0.35 1,929 85.00 quote 0.76 -0.77 22.00 0.58 0.63 109.00
quote 0.12 0.03 1.00 0.06 0.09 196.00 86.00 quote 2.55 0.29 1.00 1.26 1.41 106.00
quote 0.06 -0.08 4.00 0.00 0.03 49.00 87.00 quote 5.00 0.00 6.00 2.24 2.37 32.00
quote 0.01 -0.02 1.00 0.00 0.04 135.00 87.50 quote 0.00 0.00 0.00 2.72 2.87
quote 0.01 -0.14 3.00 0.00 0.03 77.00 88.00 quote 4.40 0.00 0.00 3.20 3.40 4.00
quote 0.09 0.00 0.00 0.00 0.03 200.00 89.00 quote 4.50 0.00 0.00 4.15 4.60
quote 0.01 0.00 1.00 0.00 0.01 228.00 90.00 quote 0.00 0.00 0.00 5.20 5.45
quote 0.00 0.00 0.00 0.00 0.03 91.00 quote 0.00 0.00 0.00 6.20 6.45
quote 0.00 0.00 0.00 0.00 0.03 92.00 quote 0.00 0.00 0.00 7.20 7.60
quote 0.00 0.00 0.00 0.00 0.03 93.00 quote 0.00 0.00 0.00 8.15 8.65
quote 0.00 0.00 0.00 0.00 0.03 94.00 quote 0.00 0.00 0.00 9.15 9.60
quote 0.03 0.00 0.00 0.00 0.03 2.00 95.00 quote 0.00 0.00 0.00 10.10 10.70
quote 0.00 0.00 0.00 0.00 0.03 96.00 quote 0.00 0.00 0.00 11.10 11.60
quote 0.03 0.00 0.00 0.00 0.03 2.00 100.00 quote 0.00 0.00 0.00 14.80 16.15
quote 0.00 0.00 0.00 0.00 0.05 105.00 quote 0.00 0.00 0.00 18.95 21.85
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 22.75 26.35 60.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 19.25 20.00 65.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 14.25 15.65 70.00 quote 0.07 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 13.30 15.85 70.50 quote 0.00 0.00 0.00 0.00 0.04
quote 10.80 0.00 0.00 12.95 15.35 1.00 71.00 quote 0.20 0.00 0.00 0.00 0.03 7.00
quote 0.00 0.00 0.00 12.75 14.25 71.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 12.50 13.60 72.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 12.00 12.70 72.50 quote 1.02 0.00 0.00 0.00 0.04 1.00
quote 9.83 0.00 0.00 11.45 12.30 1.00 73.00 quote 0.00 0.00 0.00 0.00 0.04
quote 9.05 0.00 2.00 11.00 11.65 11.00 73.50 quote 0.00 0.00 0.00 0.00 0.03
quote 8.05 0.00 0.00 10.45 11.20 7.00 74.00 quote 0.00 0.00 0.00 0.00 0.04
quote 4.80 0.00 0.00 10.05 10.75 39.00 74.50 quote 0.00 0.00 0.00 0.00 0.04
quote 7.18 0.00 0.00 9.45 10.45 1.00 75.00 quote 0.05 0.00 0.00 0.00 0.03 6.00
quote 0.00 0.00 0.00 8.90 10.40 75.50 quote 0.34 0.00 0.00 0.00 0.06 2.00
quote 8.55 3.28 2.00 8.45 9.05 1.00 76.00 quote 0.28 0.00 0.00 0.00 0.05 16.00
quote 6.22 0.00 1.00 8.05 8.55 1.00 76.50 quote 0.00 0.00 0.00 0.00 0.05
quote 7.38 1.67 1.00 7.60 8.40 4.00 77.00 quote 0.08 0.00 2.00 0.00 0.04 6.00
quote 3.23 0.00 0.00 7.10 7.50 3.00 77.50 quote 0.09 0.00 1.00 0.00 0.05 2.00
quote 5.85 0.00 0.00 6.60 6.90 7.00 78.00 quote 0.63 0.00 0.00 0.00 0.05 1.00
quote 4.65 0.00 0.00 6.05 6.45 81.00 78.50 quote 1.10 0.00 0.00 0.00 0.06 1.00
quote 5.00 0.00 18.00 5.65 5.95 63.00 79.00 quote 0.13 -0.26 3.00 0.05 0.07 3.00
quote 4.55 0.55 8.00 5.15 5.50 31.00 79.50 quote 0.42 0.00 11.00 0.05 0.08 22.00
quote 3.95 0.00 0.00 4.75 4.90 454.00 80.00 quote 0.51 0.00 3.00 0.07 0.09 156.00
quote 3.75 1.34 33.00 4.25 4.45 70.00 80.50 quote 0.28 -0.05 5.00 0.09 0.11 8.00
quote 3.45 0.00 0.00 3.80 3.95 41.00 81.00 quote 0.15 -0.04 1.00 0.11 0.14 226.00
quote 2.54 0.00 5.00 3.35 3.50 97.00 81.50 quote 0.34 -0.15 23.00 0.15 0.17 91.00
quote 2.40 0.42 18.00 2.90 3.05 152.00 82.00 quote 0.25 -0.08 1.00 0.19 0.22 104.00
quote 1.57 0.00 115.00 2.47 2.58 130.00 82.50 quote 0.34 -0.19 16.00 0.26 0.28 121.00
quote 1.66 0.49 2.00 2.08 2.13 154.00 83.00 quote 0.39 -0.25 33.00 0.34 0.37 115.00
quote 1.40 0.34 1.00 1.69 1.75 113.00 83.50 quote 0.51 -0.17 110.00 0.45 0.48 212.00
quote 1.32 0.27 78.00 1.34 1.39 94.00 84.00 quote 0.68 -0.15 184.00 0.59 0.63 244.00
84.73 Current price as of 11/13/2019 06:30:00 PM
quote 0.73 0.14 102.00 0.77 0.81 225.00 85.00 quote 1.15 -0.21 15.00 1.01 1.07 56.00
quote 0.38 0.06 54.00 0.38 0.42 214.00 86.00 quote 2.69 0.00 3.00 1.63 1.69 40.00
quote 0.17 0.03 15.00 0.17 0.20 34.00 87.00 quote 4.70 0.00 0.00 2.34 2.50 4.00
quote 0.12 0.00 4.00 0.11 0.14 23.00 87.50 quote 0.00 0.00 0.00 2.81 2.94
quote 0.11 0.00 0.00 0.07 0.10 140.00 88.00 quote 0.00 0.00 0.00 3.25 3.45
quote 0.12 0.00 0.00 0.05 0.07 4.00 88.50 quote 0.00 0.00 0.00 3.75 4.00
quote 0.12 0.00 0.00 0.00 0.05 30.00 89.00 quote 0.00 0.00 0.00 4.15 4.40
quote 0.08 0.00 0.00 0.00 0.04 6.00 90.00 quote 10.97 0.00 0.00 5.10 5.40
quote 0.00 0.00 0.00 0.00 0.04 91.00 quote 0.00 0.00 0.00 6.15 6.40
quote 0.00 0.00 0.00 0.00 0.03 92.00 quote 0.00 0.00 0.00 7.15 7.45
quote 0.00 0.00 0.00 0.00 0.03 93.00 quote 0.00 0.00 0.00 8.15 8.60
quote 0.00 0.00 0.00 0.00 0.03 94.00 quote 0.00 0.00 0.00 9.05 9.55
quote 0.00 0.00 0.00 0.00 0.03 95.00 quote 0.00 0.00 0.00 10.15 10.60
quote 0.00 0.00 0.00 0.00 0.03 96.00 quote 0.00 0.00 0.00 11.15 11.65
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 23.80 25.40 60.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 19.20 20.40 65.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 14.20 15.65 70.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 12.35 16.20 70.50 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 13.30 15.00 71.00 quote 0.05 0.00 0.00 0.00 0.08 1.00
quote 0.00 0.00 0.00 12.70 14.15 71.50 quote 0.00 0.00 0.00 0.00 0.59
quote 0.00 0.00 0.00 12.10 13.80 72.00 quote 0.00 0.00 0.00 0.00 0.31
quote 0.00 0.00 0.00 12.00 12.90 72.50 quote 0.00 0.00 0.00 0.00 0.69
quote 0.00 0.00 0.00 11.55 12.30 73.00 quote 0.01 -0.37 1.00 0.00 0.04 2.00
quote 9.40 0.00 1.00 11.10 13.30 8.00 73.50 quote 0.03 -1.22 1.00 0.00 0.10
quote 0.00 0.00 0.00 10.50 11.35 74.00 quote 0.25 0.00 0.00 0.00 0.05 5.00
quote 7.54 0.00 0.00 10.00 10.65 1.00 74.50 quote 0.00 0.00 0.00 0.00 0.06
quote 7.50 0.00 1.00 9.55 10.15 3.00 75.00 quote 0.05 -0.07 10.00 0.00 0.05 16.00
quote 0.00 0.00 0.00 9.05 10.10 75.50 quote 0.13 0.00 0.00 0.00 0.06 5.00
quote 6.53 0.00 0.00 8.40 9.15 10.00 76.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 6.05 10.50 76.50 quote 0.46 0.00 0.00 0.03 0.07 4.00
quote 7.77 3.47 1.00 5.95 9.35 11.00 77.00 quote 0.15 0.00 2.00 0.00 0.08 11.00
quote 5.30 0.00 0.00 5.95 8.40 10.00 77.50 quote 0.22 0.00 10.00 0.05 0.09 167.00
quote 4.85 0.00 0.00 6.45 7.15 19.00 78.00 quote 0.34 0.00 11.00 0.03 0.10 15.00
quote 4.83 0.00 1.00 6.05 6.60 12.00 78.50 quote 0.22 0.00 0.00 0.09 0.12 3.00
quote 3.50 0.00 10.00 5.65 6.10 127.00 79.00 quote 0.38 0.00 15.00 0.11 0.13 32.00
quote 3.40 0.00 0.00 5.20 5.60 22.00 79.50 quote 0.86 0.00 0.00 0.13 0.15 6.00
quote 4.85 1.85 2.00 4.85 5.00 124.00 80.00 quote 0.48 0.00 0.00 0.15 0.18 28.00
quote 2.62 0.00 0.00 4.40 4.55 42.00 80.50 quote 0.52 0.00 0.00 0.18 0.21 4.00
quote 3.90 1.63 1.00 3.90 4.10 126.00 81.00 quote 0.26 -0.05 2.00 0.21 0.25 68.00
quote 3.02 0.07 3.00 3.45 3.65 121.00 81.50 quote 0.51 -0.22 1.00 0.26 0.30 25.00
quote 2.47 -0.09 4.00 3.05 3.20 188.00 82.00 quote 0.48 -0.32 10.00 0.33 0.36 108.00
quote 1.99 0.65 9.00 2.67 2.73 222.00 82.50 quote 0.89 0.00 25.00 0.40 0.45 58.00
quote 2.04 0.25 1.00 2.27 2.33 322.00 83.00 quote 0.58 -0.18 12.00 0.51 0.54 87.00
quote 1.71 0.36 5.00 1.91 1.96 101.00 83.50 quote 0.76 -0.33 5.00 0.63 0.68 45.00
quote 1.25 0.21 66.00 1.56 1.62 227.00 84.00 quote 0.88 -0.17 58.00 0.80 0.83 59.00
quote 1.09 0.09 14.00 1.26 1.31 135.00 84.50 quote 1.02 -0.48 130.00 0.99 1.03 140.00
84.73 Current price as of 11/13/2019 06:30:00 PM
quote 0.92 0.09 22.00 1.00 1.04 306.00 85.00 quote 1.36 -0.41 7.00 1.21 1.27 20.00
quote 0.56 0.04 19.00 0.58 0.61 307.00 86.00 quote 1.93 -0.89 5.00 1.79 1.85 33.00
quote 0.30 0.04 54.00 0.31 0.34 56.00 87.00 quote 3.80 0.00 0.00 2.53 2.59 5.00
quote 0.19 -0.07 1.00 0.22 0.25 2.00 87.50 quote 3.10 -1.05 5.00 2.86 3.05 10.00
quote 0.16 0.00 3.00 0.15 0.18 6.00 88.00 quote 0.00 0.00 0.00 3.30 3.50
quote 0.09 0.00 3.00 0.11 0.14 3.00 88.50 quote 0.00 0.00 0.00 3.70 4.00
quote 0.15 0.00 0.00 0.06 0.10 101.00 89.00 quote 0.00 0.00 0.00 4.25 4.50
quote 0.08 0.00 10.00 0.03 0.06 23.00 90.00 quote 0.00 0.00 0.00 5.15 5.55
quote 0.03 0.00 10.00 0.00 0.04 10.00 91.00 quote 0.00 0.00 0.00 6.10 6.50
quote 0.00 0.00 0.00 0.00 0.04 95.00 quote 0.00 0.00 0.00 10.10 10.65

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 14.50 15.75 70.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 11.00 11.80 73.50 quote 0.00 0.00 0.00 0.00 0.08
quote 10.65 0.00 1.00 8.80 12.55 74.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 9.60 10.25 75.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 8.65 9.85 75.50 quote 0.16 0.00 1.00 0.00 0.12 1.00
quote 8.65 0.00 2.00 8.30 9.40 2.00 76.00 quote 0.28 0.00 0.00 0.02 0.12 2.00
quote 6.73 0.00 0.00 8.15 8.65 3.00 76.50 quote 0.30 0.00 0.00 0.11 0.14 1.00
quote 7.85 0.00 0.00 7.65 8.20 1.00 77.00 quote 0.25 0.00 0.00 0.13 0.16 1.00
quote 7.53 0.00 1.00 7.25 7.65 1.00 77.50 quote 0.00 0.00 0.00 0.14 0.18
quote 7.05 0.00 0.00 6.70 7.10 1.00 78.00 quote 0.39 0.00 100.00 0.16 0.20 104.00
quote 4.28 0.00 0.00 6.25 6.75 10.00 78.50 quote 0.00 0.00 0.00 0.19 0.22
quote 0.00 0.00 0.00 5.75 6.15 79.00 quote 0.58 0.00 0.00 0.21 0.25 2.00
quote 0.00 0.00 0.00 5.45 5.65 79.50 quote 0.00 0.00 0.00 0.25 0.27
quote 4.45 1.20 2.00 5.00 5.20 17.00 80.00 quote 1.63 0.00 0.00 0.28 0.32 4.00
quote 2.38 0.00 0.00 4.55 4.75 2.00 80.50 quote 0.73 0.00 0.00 0.33 0.37 6.00
quote 4.05 0.00 7.00 4.10 4.30 7.00 81.00 quote 0.59 -0.19 1.00 0.39 0.43 48.00
quote 2.47 0.00 0.00 3.75 3.85 25.00 81.50 quote 0.50 -0.31 20.00 0.46 0.49 23.00
quote 2.62 -0.17 9.00 3.30 3.40 14.00 82.00 quote 0.63 -0.24 1.00 0.54 0.58 28.00
quote 1.38 0.00 3.00 2.93 2.99 73.00 82.50 quote 0.67 -0.66 20.00 0.64 0.68 26.00
quote 2.00 0.72 3.00 2.55 2.61 130.00 83.00 quote 0.81 -0.31 5.00 0.76 0.80 12.00
quote 1.42 0.00 33.00 2.19 2.26 94.00 83.50 quote 1.33 -0.21 12.00 0.90 0.95 26.00
quote 1.41 -0.10 8.00 1.86 1.92 92.00 84.00 quote 1.23 -0.09 10.00 1.06 1.12 26.00
quote 1.59 0.26 3.00 1.56 1.62 120.00 84.50 quote 1.40 -0.52 8.00 1.27 1.31 14.00
84.73 Current price as of 11/13/2019 06:30:00 PM
quote 1.31 0.31 18.00 1.31 1.34 139.00 85.00 quote 2.07 -2.68 3.00 1.48 1.55 3.00
quote 0.96 0.00 22.00 1.06 1.10 241.00 85.50 quote 2.17 -0.43 3.00 1.74 1.81 10.00
quote 0.77 0.03 27.00 0.86 0.89 242.00 86.00 quote 2.22 -0.49 29.00 2.04 2.10 33.00
quote 0.66 -0.10 9.00 0.67 0.71 116.00 86.50 quote 2.63 0.00 9.00 2.36 2.42
quote 0.54 0.13 6.00 0.53 0.56 58.00 87.00 quote 3.40 0.00 21.00 2.71 2.78 20.00
quote 0.39 0.00 0.00 0.40 0.44 3.00 87.50 quote 3.35 0.00 10.00 3.10 3.20 10.00
quote 0.26 -0.05 45.00 0.31 0.34 58.00 88.00 quote 0.00 0.00 0.00 3.45 3.65
quote 0.51 0.00 0.00 0.23 0.27 2.00 88.50 quote 0.00 0.00 0.00 3.80 4.05
quote 0.37 0.00 0.00 0.17 0.20 19.00 89.00 quote 0.00 0.00 0.00 4.30 4.50
quote 0.10 0.00 2.00 0.09 0.12 3.00 90.00 quote 0.00 0.00 0.00 5.15 5.70
quote 0.00 0.00 0.00 0.00 0.09 91.00 quote 0.00 0.00 0.00 6.05 6.60
quote 0.00 0.00 0.00 0.00 0.05 95.00 quote 0.00 0.00 0.00 10.05 10.85
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 12.85 16.80 70.00 quote 0.00 0.00 0.00 0.00 0.24
quote 9.94 0.00 3.00 10.80 11.85 5.00 73.50 quote 0.00 0.00 0.00 0.00 0.28
quote 0.00 0.00 0.00 10.15 11.75 74.00 quote 0.23 0.00 0.00 0.00 0.30 12.00
quote 0.00 0.00 0.00 9.80 11.05 74.50 quote 0.00 0.00 0.00 0.03 0.29
quote 8.10 0.00 1.00 9.65 10.25 1.00 75.00 quote 0.00 0.00 0.00 0.12 0.16
quote 0.00 0.00 0.00 9.15 9.80 75.50 quote 0.40 0.00 0.00 0.12 0.18 1.00
quote 0.00 0.00 0.00 8.75 9.65 76.00 quote 0.30 0.00 10.00 0.11 0.20 10.00
quote 6.50 0.00 1.00 8.25 9.10 2.00 76.50 quote 0.00 0.00 0.00 0.17 0.22
quote 6.07 0.00 1.00 7.70 8.60 2.00 77.00 quote 0.00 0.00 0.00 0.19 0.24
quote 0.00 0.00 0.00 7.25 8.25 77.50 quote 0.00 0.00 0.00 0.16 0.36
quote 0.00 0.00 0.00 6.75 7.40 78.00 quote 0.40 0.00 0.00 0.25 0.30 4.00
quote 0.00 0.00 0.00 6.30 6.75 78.50 quote 0.00 0.00 0.00 0.20 0.33
quote 0.00 0.00 0.00 6.00 6.25 79.00 quote 0.00 0.00 0.00 0.25 0.37
quote 3.77 0.00 0.00 5.45 5.80 4.00 79.50 quote 0.00 0.00 0.00 0.28 0.42
quote 4.75 0.00 0.00 5.15 5.40 27.00 80.00 quote 0.58 -0.02 30.00 0.43 0.47 30.00
quote 3.09 0.00 0.00 4.70 4.95 2.00 80.50 quote 0.70 -0.22 3.00 0.39 0.54 29.00
quote 0.00 0.00 0.00 4.15 4.50 81.00 quote 0.00 0.00 0.00 0.50 0.63
quote 3.26 0.00 2.00 3.75 4.25 2.00 81.50 quote 0.00 0.00 0.00 0.56 0.76
quote 3.60 0.40 1.00 3.45 3.80 1.00 82.00 quote 1.03 -0.91 26.00 0.76 0.80 36.00
quote 2.95 1.20 1.00 3.10 3.30 43.00 82.50 quote 0.93 -0.25 1.00 0.84 0.99 32.00
quote 2.82 0.57 1.00 2.75 2.96 339.00 83.00 quote 1.06 -0.29 21.00 1.01 1.05 56.00
quote 2.54 0.47 25.00 2.48 2.55 21.00 83.50 quote 1.25 -0.29 49.00 1.16 1.21 65.00
quote 1.09 0.00 13.00 2.07 2.31 15.00 84.00 quote 1.44 -0.34 11.00 1.34 1.38 39.00
quote 1.61 0.25 10.00 1.80 1.94 17.00 84.50 quote 1.57 -1.03 32.00 1.54 1.58 26.00
84.73 Current price as of 11/13/2019 06:30:00 PM
quote 1.58 0.31 37.00 1.61 1.64 50.00 85.00 quote 2.51 0.00 0.00 1.73 2.03 1.00
quote 1.32 0.07 19.00 1.34 1.39 34.00 85.50 quote 0.00 0.00 0.00 1.98 2.17
quote 1.12 0.51 4.00 1.11 1.20 51.00 86.00 quote 0.00 0.00 0.00 2.26 2.44
quote 0.89 0.00 16.00 0.94 0.98 86.50 quote 0.00 0.00 0.00 2.52 2.72
quote 0.77 0.15 30.00 0.78 0.81 3.00 87.00 quote 5.20 0.00 10.00 2.70 3.10
quote 0.54 0.00 0.00 0.53 0.76 3.00 87.50 quote 0.00 0.00 0.00 3.15 3.40
quote 0.49 -0.24 5.00 0.48 0.59 22.00 88.00 quote 0.00 0.00 0.00 3.55 3.80
quote 0.38 0.11 37.00 0.41 0.44 39.00 88.50 quote 0.00 0.00 0.00 4.00 4.25
quote 0.29 0.00 0.00 0.19 0.28 1.00 90.00 quote 6.00 0.00 0.00 5.20 5.65 13.00
quote 0.00 0.00 0.00 0.12 0.22 91.00 quote 0.00 0.00 0.00 6.05 6.70
quote 0.00 0.00 0.00 0.00 0.21 95.00 quote 0.00 0.00 0.00 9.90 11.50
CALLS PUTS
Expires December 20, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 37.00 0.00 1.00 36.70 37.85 1.00 47.50 quote 0.24 0.00 0.00 0.00 0.13 144.00
quote 32.60 0.00 0.00 34.35 35.05 10.00 50.00 quote 0.01 0.00 0.00 0.00 0.13 152.00
quote 0.00 0.00 0.00 29.35 30.05 55.00 quote 0.01 0.00 0.00 0.01 0.03 239.00
quote 24.60 3.00 1.00 24.45 25.10 38.00 60.00 quote 0.03 -0.02 1.00 0.00 0.09 2,967
quote 0.00 0.00 0.00 21.70 22.80 62.50 quote 0.03 0.00 0.00 0.00 0.04 51.00
quote 17.58 0.00 2.00 19.15 20.20 94.00 65.00 quote 0.03 0.00 20.00 0.03 0.05 1,497
quote 14.39 0.00 0.00 16.75 18.95 119.00 67.50 quote 0.07 0.01 22.00 0.05 0.07 1,464
quote 12.70 0.00 2.00 13.20 16.15 873.00 70.00 quote 0.12 0.01 25.00 0.08 0.13 1,371
quote 11.36 0.00 0.00 11.95 12.75 664.00 72.50 quote 0.14 -0.05 5.00 0.14 0.22 1,638
quote 9.90 0.45 6.00 8.70 10.15 2,938 75.00 quote 0.25 -0.03 564.00 0.23 0.27 7,480
quote 6.80 0.56 2.00 6.90 7.65 847.00 77.50 quote 0.42 -0.07 9.00 0.41 0.45 2,340
quote 5.15 0.51 7.00 5.20 5.40 1,573 80.00 quote 0.77 -0.09 50.00 0.75 0.79 1,674
quote 3.20 0.20 184.00 3.20 3.35 4,827 82.50 quote 1.48 -0.07 16.00 1.41 1.45 1,718
84.73 Current price as of 11/13/2019 06:30:00 PM
quote 1.66 0.03 240.00 1.68 1.73 13,304 85.00 quote 2.62 -0.27 1,082 2.57 2.63 1,923
quote 0.72 0.04 146.00 0.72 0.75 2,532 87.50 quote 6.82 0.00 1.00 4.15 4.50 431.00
quote 0.27 0.03 17.00 0.26 0.29 2,182 90.00 quote 6.50 -0.68 19.00 6.20 6.65 299.00
quote 0.10 0.00 0.00 0.04 0.16 716.00 92.50 quote 10.35 0.00 0.00 7.50 10.15 74.00
quote 0.09 0.03 1.00 0.05 0.07 1,334 95.00 quote 23.90 0.00 0.00 10.45 12.15 154.00
quote 0.04 0.00 0.00 0.00 0.06 50.00 97.50 quote 16.36 0.00 0.00 13.00 14.80 75.00
quote 0.04 0.00 0.00 0.02 0.07 516.00 100.00 quote 17.76 0.00 2.00 14.65 17.90 72.00
quote 0.03 0.00 0.00 0.00 0.04 52.00 105.00 quote 26.25 0.00 0.00 19.65 21.35 43.00
quote 0.06 0.00 0.00 0.00 0.05 22.00 110.00 quote 0.00 0.00 0.00 24.70 27.85
quote 0.05 0.00 0.00 0.00 0.03 9.00 115.00 quote 0.00 0.00 0.00 29.65 32.85
quote 0.08 0.00 0.00 0.00 0.08 3.00 120.00 quote 37.91 0.00 1.00 34.70 37.90 3.00
CALLS PUTS
Expires December 27, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 5.30 0.00 10.00 7.15 8.00 77.50 quote 1.00 0.00 1.00 0.41 0.51 1.00
quote 0.00 0.00 0.00 6.80 7.30 78.00 quote 0.00 0.00 0.00 0.48 0.57
quote 0.00 0.00 0.00 6.50 7.00 78.50 quote 0.00 0.00 0.00 0.47 0.64
quote 0.00 0.00 0.00 6.00 6.30 79.00 quote 0.00 0.00 0.00 0.55 0.71
quote 0.00 0.00 0.00 5.55 5.85 79.50 quote 0.00 0.00 0.00 0.66 0.80
quote 0.00 0.00 0.00 5.15 5.55 80.00 quote 0.93 0.00 1.00 0.77 0.90 1.00
quote 0.00 0.00 0.00 4.75 5.00 80.50 quote 0.00 0.00 0.00 0.86 1.01
quote 0.00 0.00 0.00 4.30 4.60 81.00 quote 1.20 0.00 1.00 0.99 1.14 1.00
quote 0.00 0.00 0.00 3.95 4.20 81.50 quote 0.00 0.00 0.00 1.16 1.28
quote 0.00 0.00 0.00 3.55 3.75 82.00 quote 1.70 0.00 36.00 1.36 1.40 36.00
quote 0.00 0.00 0.00 3.20 3.40 82.50 quote 1.91 -0.24 8.00 1.49 1.60 9.00
quote 0.00 0.00 0.00 2.72 3.05 83.00 quote 0.00 0.00 0.00 1.67 1.81
quote 1.42 0.00 43.00 2.53 2.75 43.00 83.50 quote 0.00 0.00 0.00 1.87 2.04
quote 1.91 0.08 1.00 2.23 2.39 6.00 84.00 quote 2.36 0.00 1.00 2.09 2.28 1.00
quote 2.06 0.18 5.00 1.98 2.06 30.00 84.50 quote 0.00 0.00 0.00 2.33 2.53
84.73 Current price as of 11/13/2019 06:30:00 PM
quote 1.67 0.56 24.00 1.74 1.79 46.00 85.00 quote 2.74 -2.01 3.00 2.64 2.81 3.00
quote 1.47 0.00 18.00 1.38 1.62 18.00 85.50 quote 0.00 0.00 0.00 2.92 3.10
quote 1.26 0.13 25.00 1.28 1.33 82.00 86.00 quote 0.00 0.00 0.00 3.25 3.45
quote 0.00 0.00 0.00 0.98 1.18 86.50 quote 0.00 0.00 0.00 3.55 3.80
quote 0.89 0.00 5.00 0.80 1.00 5.00 87.00 quote 0.00 0.00 0.00 3.95 4.15
quote 0.76 0.04 16.00 0.77 0.80 1.00 87.50 quote 0.00 0.00 0.00 4.30 4.55
quote 0.68 0.00 6.00 0.62 0.76 6.00 88.00 quote 0.00 0.00 0.00 4.70 4.95
quote 0.00 0.00 0.00 0.49 0.62 88.50 quote 0.00 0.00 0.00 5.10 5.35
quote 0.40 0.00 6.00 0.43 0.46 11.00 89.00 quote 0.00 0.00 0.00 5.50 5.75
quote 0.00 0.00 0.00 0.33 0.39 89.50 quote 0.00 0.00 0.00 5.95 6.20
quote 0.00 0.00 0.00 0.27 0.34 90.00 quote 0.00 0.00 0.00 6.45 6.75
quote 0.19 0.00 5.00 0.19 0.22 5.00 91.00 quote 0.00 0.00 0.00 7.15 7.75

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 36.77 0.00 0.00 44.00 45.40 3.00 40.00 quote 0.02 0.00 0.00 0.01 0.06 4,824
quote 29.50 0.00 0.00 41.60 43.05 2.00 42.50 quote 0.13 0.00 0.00 0.00 0.06 145.00
quote 36.25 0.00 0.00 39.05 40.50 45.00 quote 0.03 0.00 0.00 0.00 0.09 281.00
quote 43.80 0.00 0.00 36.35 38.10 47.50 quote 0.10 0.00 0.00 0.00 0.13 141.00
quote 27.06 0.00 0.00 34.00 35.55 2.00 50.00 quote 0.02 0.00 0.00 0.00 0.16 1,350
quote 21.30 0.00 0.00 29.05 30.40 1.00 55.00 quote 0.05 0.00 1.00 0.00 0.28 963.00
quote 14.76 0.00 0.00 26.45 28.05 15.00 57.50 quote 0.07 0.00 0.00 0.00 0.37 1,489
quote 21.90 0.00 0.00 23.85 25.50 21.00 60.00 quote 0.10 0.00 0.00 0.05 0.15 1,007
quote 22.10 0.90 5.00 21.75 22.40 334.00 62.50 quote 0.20 0.00 0.00 0.08 0.36 733.00
quote 17.45 0.00 0.00 19.30 19.90 240.00 65.00 quote 0.16 0.00 0.00 0.12 0.17 2,261
quote 14.08 0.00 0.00 15.95 18.60 63.00 67.50 quote 0.19 -0.03 19.00 0.17 0.22 1,925
quote 12.33 0.00 6.00 14.50 15.10 555.00 70.00 quote 0.25 -0.03 30.00 0.25 0.29 4,518
quote 12.36 1.63 1.00 12.10 12.95 2,801 72.50 quote 0.41 -0.01 1.00 0.37 0.41 2,797
quote 9.30 1.70 2.00 8.40 11.45 763.00 75.00 quote 0.58 -0.03 579.00 0.54 0.63 10,093
quote 6.80 1.35 19.00 7.55 7.90 2,690 77.50 quote 0.90 -0.12 54.00 0.89 0.91 5,125
quote 5.45 0.33 16.00 5.55 5.65 4,027 80.00 quote 1.44 -0.20 1.00 1.33 1.43 4,739
quote 3.60 0.22 22.00 3.65 3.75 2,493 82.50 quote 2.17 -0.12 53.00 2.13 2.18 3,355
84.73 Current price as of 11/13/2019 06:30:00 PM
quote 2.13 0.07 209.00 2.21 2.25 3,908 85.00 quote 3.40 -0.10 83.00 3.25 3.40 3,265
quote 1.10 0.00 181.00 1.18 1.23 12,433 87.50 quote 5.40 -1.69 29.00 4.75 5.00 1,056
quote 0.55 -0.01 36.00 0.58 0.62 3,355 90.00 quote 6.83 -0.57 2.00 6.70 6.95 2,016
quote 0.26 0.00 37.00 0.27 0.30 1,793 92.50 quote 9.29 0.00 0.00 8.85 9.35 140.00
quote 0.15 0.02 5.00 0.12 0.15 2,292 95.00 quote 14.00 0.00 0.00 11.20 11.70 546.00
quote 0.16 0.09 5.00 0.01 0.22 725.00 97.50 quote 21.65 0.00 0.00 13.50 14.70 184.00
quote 0.02 0.00 0.00 0.00 0.20 3,326 100.00 quote 19.49 0.00 0.00 16.05 17.10 465.00
quote 0.09 0.06 1.00 0.01 0.17 863.00 105.00 quote 29.90 0.00 0.00 21.05 22.10 213.00
quote 0.03 0.01 42.00 0.00 0.05 719.00 110.00 quote 27.80 0.00 0.00 25.90 27.05 332.00
quote 0.02 0.00 0.00 0.00 0.10 214.00 115.00 quote 30.90 0.00 0.00 30.85 32.20 208.00
quote 0.02 0.00 0.00 0.00 0.02 478.00 120.00 quote 38.02 0.00 0.00 35.70 37.15 136.00
quote 0.07 0.00 0.00 0.00 0.05 103.00 125.00 quote 43.00 0.00 0.00 40.80 42.15 32.00
quote 0.01 0.00 0.00 0.00 0.04 359.00 130.00 quote 49.25 0.00 0.00 45.85 47.10 14.00
quote 0.08 0.00 0.00 0.00 0.02 235.00 135.00 quote 47.50 0.00 0.00 50.70 52.10 19.00
quote 0.04 0.00 0.00 0.00 0.03 74.00 140.00 quote 55.80 0.00 0.00 55.70 57.10 2.00
quote 0.03 0.00 0.00 0.00 0.03 437.00 145.00 quote 57.00 0.00 0.00 60.70 62.10 12.00
quote 0.03 0.00 0.00 0.00 0.03 306.00 150.00 quote 74.75 0.00 0.00 65.75 67.10 86.00
quote 0.01 0.00 0.00 0.01 0.03 581.00 155.00 quote 85.03 0.00 0.00 70.80 72.05 121.00

March, 2020 Options

Hide
CALLS PUTS
Expires March 20, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 41.87 0.00 0.00 44.05 45.40 1.00 40.00 quote 0.02 0.00 2.00 0.00 0.04 51.00
quote 0.00 0.00 0.00 41.60 42.85 42.50 quote 0.14 0.00 0.00 0.00 0.06 130.00
quote 0.00 0.00 0.00 39.05 40.30 45.00 quote 0.15 0.00 0.00 0.00 0.07 78.00
quote 0.00 0.00 0.00 36.50 37.95 47.50 quote 0.30 0.00 0.00 0.00 0.32 899.00
quote 32.62 0.00 0.00 34.00 35.35 12.00 50.00 quote 0.22 0.00 0.00 0.00 0.11 70.00
quote 17.24 0.00 0.00 29.20 30.30 6.00 55.00 quote 0.15 0.00 20.00 0.12 0.22 710.00
quote 13.00 0.00 0.00 24.05 25.70 47.00 60.00 quote 0.28 0.01 2.00 0.27 0.31 657.00
quote 0.00 0.00 0.00 21.10 23.55 62.50 quote 0.56 0.00 0.00 0.35 0.39 59.00
quote 9.25 0.00 0.00 19.35 20.50 663.00 65.00 quote 0.50 -0.08 1.00 0.46 0.52 848.00
quote 13.55 0.00 0.00 15.90 18.95 16.00 67.50 quote 0.97 0.00 0.00 0.56 0.68 637.00
quote 12.68 0.00 6.00 14.10 15.60 72.00 70.00 quote 0.85 -0.02 5.00 0.79 0.92 1,337
quote 12.00 0.00 0.00 12.45 13.00 233.00 72.50 quote 1.13 -0.01 2.00 1.08 1.14 6,447
quote 10.50 -0.05 5.00 10.30 11.10 578.00 75.00 quote 1.53 -0.10 6.00 1.46 1.54 761.00
quote 8.30 1.20 2.00 8.35 9.00 2,210 77.50 quote 2.24 -0.09 1,011 1.98 2.12 1,458
quote 6.80 0.50 50.00 6.35 6.90 1,240 80.00 quote 2.81 -0.14 16.00 2.68 2.80 1,199
quote 5.10 0.21 15.00 5.10 5.45 927.00 82.50 quote 3.80 -1.25 10.00 3.60 3.75 210.00
84.73 Current price as of 11/13/2019 06:30:00 PM
quote 3.75 0.05 121.00 3.80 3.95 790.00 85.00 quote 5.00 -0.30 122.00 4.80 5.00 71.00
quote 2.84 0.35 2.00 2.73 2.91 563.00 87.50 quote 8.11 0.00 2.00 6.20 6.40 23.00
quote 1.85 0.02 6.00 1.90 2.07 875.00 90.00 quote 17.80 0.00 0.00 7.55 8.35 7.00
quote 1.30 0.10 3.00 1.28 1.35 289.00 92.50 quote 13.85 0.00 0.00 9.35 10.20 17.00
quote 0.85 0.08 1.00 0.83 0.98 130.00 95.00 quote 14.45 0.00 0.00 11.25 12.65 12.00
quote 0.44 0.00 0.00 0.35 0.49 2,064 100.00 quote 16.35 0.00 0.00 15.20 17.15 28.00
quote 0.15 -0.04 1.00 0.14 0.20 305.00 105.00 quote 0.00 0.00 0.00 20.20 22.65
quote 0.09 0.00 0.00 0.00 0.11 14.00 110.00 quote 0.00 0.00 0.00 25.40 27.25
quote 0.03 0.00 0.00 0.00 0.05 31.00 115.00 quote 0.00 0.00 0.00 30.50 32.15
quote 0.04 0.00 0.00 0.00 0.09 24.00 120.00 quote 0.00 0.00 0.00 35.55 37.05

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 44.10 45.25 40.00 quote 0.37 0.00 0.00 0.13 0.27 66.00
quote 0.00 0.00 0.00 41.60 42.80 42.50 quote 0.37 0.00 0.00 0.17 0.35 228.00
quote 0.00 0.00 0.00 39.10 40.30 45.00 quote 0.45 0.00 0.00 0.21 0.38 84.00
quote 0.00 0.00 0.00 36.60 37.90 47.50 quote 0.61 0.00 0.00 0.28 0.41 165.00
quote 0.00 0.00 0.00 34.10 35.40 50.00 quote 0.45 0.00 0.00 0.38 0.50 112.00
quote 17.15 0.00 0.00 28.85 30.55 52.00 55.00 quote 1.11 0.00 0.00 0.52 0.69 1,162
quote 16.84 0.00 0.00 24.05 25.55 59.00 60.00 quote 0.87 0.00 5.00 0.85 0.95 739.00
quote 0.00 0.00 0.00 21.45 23.30 62.50 quote 1.21 0.00 24.00 1.07 1.16 107.00
quote 17.50 0.00 0.00 18.90 21.05 132.00 65.00 quote 1.32 0.00 8.00 1.31 1.46 1,388
quote 15.50 0.00 10.00 16.50 18.65 41.00 67.50 quote 1.70 0.00 0.00 1.61 1.79 435.00
quote 10.96 0.00 0.00 15.05 15.95 106.00 70.00 quote 2.12 0.06 1,300 2.00 2.10 2,069
quote 12.00 0.00 0.00 12.90 13.85 36.00 72.50 quote 2.54 0.04 1.00 2.44 2.55 157.00
quote 9.98 0.00 5.00 11.00 11.85 169.00 75.00 quote 3.15 0.00 1.00 2.94 3.15 676.00
quote 8.10 0.00 0.00 9.10 9.75 253.00 77.50 quote 3.90 -0.05 1.00 3.55 3.90 244.00
quote 7.30 -0.10 3.00 7.80 8.10 244.00 80.00 quote 4.85 0.05 8.00 4.50 4.80 502.00
quote 6.30 0.76 20.00 6.30 6.60 355.00 82.50 quote 5.90 -0.10 18.00 5.70 5.90 153.00
84.73 Current price as of 11/13/2019 06:30:00 PM
quote 5.05 0.15 12.00 5.10 5.55 848.00 85.00 quote 7.00 -1.55 1.00 6.75 7.20 274.00
quote 3.95 0.00 11.00 4.05 4.20 374.00 87.50 quote 8.55 -0.10 35.00 8.20 8.70 210.00
quote 3.10 0.11 11.00 3.10 3.25 947.00 90.00 quote 10.20 -0.30 1.00 9.55 10.35 179.00
quote 2.34 0.06 4.00 2.37 2.52 982.00 92.50 quote 13.80 0.00 8.00 11.05 12.25 74.00
quote 1.75 0.02 12.00 1.82 1.95 1,486 95.00 quote 13.95 0.00 0.00 12.95 14.85 181.00
quote 1.35 0.07 18.00 1.37 1.48 460.00 97.50 quote 21.08 0.00 0.00 15.15 16.50 392.00
quote 0.98 0.02 2.00 1.03 1.10 1,034 100.00 quote 18.60 -3.45 6.00 17.35 18.70 230.00
quote 0.48 0.00 0.00 0.55 0.66 86.00 105.00 quote 22.25 0.00 0.00 20.60 24.70 100.00
quote 0.27 0.00 0.00 0.29 0.37 56.00 110.00 quote 35.66 0.00 0.00 25.30 29.45 51.00
quote 0.22 0.00 0.00 0.15 0.25 13.00 115.00 quote 33.30 0.00 0.00 30.15 34.30 21.00
quote 0.10 0.00 0.00 0.00 0.15 41.00 120.00 quote 33.20 0.00 0.00 35.05 39.10 1.00
quote 0.13 0.03 2.00 0.00 0.14 38.00 125.00 quote 50.60 0.00 0.00 39.95 43.75 11.00
quote 0.11 0.00 0.00 0.00 0.13 7.00 130.00 quote 55.28 0.00 0.00 44.85 48.70 4.00

January, 2021 Options

Hide
CALLS PUTS
Expires January 15, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 39.55 0.00 0.00 49.20 50.35 1.00 35.00 quote 0.46 0.00 0.00 0.20 0.60 425.00
quote 0.00 0.00 0.00 46.65 47.85 37.50 quote 0.55 0.00 0.00 0.15 0.70 43.00
quote 46.93 0.00 0.00 43.40 45.95 1.00 40.00 quote 0.61 0.00 4.00 0.50 0.87 103.00
quote 34.50 0.00 0.00 41.70 42.80 3.00 42.50 quote 0.67 0.00 0.00 0.29 0.80 193.00
quote 32.50 0.00 0.00 38.45 40.65 5.00 45.00 quote 0.82 0.00 0.00 0.78 0.92 171.00
quote 24.50 0.00 0.00 36.05 38.35 22.00 47.50 quote 1.38 0.00 0.00 0.91 1.14 138.00
quote 32.50 0.00 0.00 33.35 36.00 22.00 50.00 quote 1.18 -0.09 8.00 1.12 1.34 312.00
quote 23.00 0.00 0.00 28.10 31.25 101.00 55.00 quote 1.81 0.00 0.00 1.60 1.75 351.00
quote 24.90 0.00 0.00 25.40 29.00 83.00 57.50 quote 2.53 0.00 0.00 1.90 2.05 441.00
quote 22.90 0.00 0.00 23.05 26.00 682.00 60.00 quote 2.50 0.00 4.00 2.26 2.42 1,447
quote 22.50 1.68 4.00 21.15 23.15 2,456 62.50 quote 2.66 -0.12 18.00 2.65 2.80 548.00
quote 18.75 0.00 9.00 20.10 20.65 1,549 65.00 quote 3.30 -0.20 10.00 3.10 3.35 1,570
quote 16.78 0.00 55.00 17.95 18.65 503.00 67.50 quote 4.20 0.00 0.00 3.75 3.95 527.00
quote 16.28 0.48 2.00 16.05 16.65 550.00 70.00 quote 4.70 0.00 6.00 4.35 4.65 868.00
quote 14.37 0.00 0.00 14.25 14.70 409.00 72.50 quote 5.50 -0.15 2.00 5.10 5.45 736.00
quote 12.04 0.04 1.00 12.55 13.00 537.00 75.00 quote 6.30 -0.17 4.00 6.10 6.35 482.00
quote 10.70 0.00 0.00 10.95 11.45 470.00 77.50 quote 7.36 -0.09 100.00 6.95 7.35 1,751
quote 9.55 1.02 10.00 9.60 10.00 764.00 80.00 quote 9.17 0.00 2.00 8.10 8.45 1,030
quote 7.95 0.50 9.00 8.30 8.70 647.00 82.50 quote 9.87 -0.03 74.00 9.30 9.70 311.00
84.73 Current price as of 11/13/2019 06:30:00 PM
quote 7.25 0.53 2.00 7.10 7.50 447.00 85.00 quote 10.95 -0.39 1.00 10.75 11.05 873.00
quote 6.20 0.34 1.00 6.05 6.35 867.00 87.50 quote 12.31 -0.19 1.00 12.10 12.55 100.00
quote 4.90 -0.05 1.00 5.20 5.40 591.00 90.00 quote 14.50 0.00 0.00 13.65 14.35 156.00
quote 3.70 0.00 0.00 4.35 4.60 963.00 92.50 quote 21.98 0.00 0.00 15.35 15.85 157.00
quote 3.50 -0.40 13.00 3.70 3.90 412.00 95.00 quote 23.45 0.00 0.00 17.20 17.65 634.00
quote 3.05 0.00 0.00 3.10 3.30 150.00 97.50 quote 20.70 0.00 0.00 19.00 19.55 448.00
quote 2.61 -0.21 4.00 2.52 2.81 643.00 100.00 quote 22.71 0.00 0.00 21.05 21.75 1,026
quote 1.76 0.00 0.00 1.77 1.98 405.00 105.00 quote 32.71 0.00 0.00 25.10 25.80 770.00
quote 1.25 0.33 1.00 1.20 1.41 1,317 110.00 quote 30.80 0.00 0.00 29.25 30.05 1,351
quote 0.75 0.00 2.00 0.87 1.03 81.00 115.00 quote 46.93 0.00 0.00 34.05 34.65 219.00
quote 0.55 0.00 0.00 0.60 0.76 293.00 120.00 quote 40.42 0.00 0.00 38.60 39.60 491.00
quote 0.25 0.00 0.00 0.42 0.56 91.00 125.00 quote 45.16 0.00 0.00 43.05 44.95 53.00
quote 0.25 0.00 0.00 0.03 0.65 53.00 130.00 quote 59.52 0.00 0.00 46.45 50.95 11.00

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 34.78 0.00 0.00 45.65 48.70 37.50 quote 1.36 -0.02 12.00 0.85 1.37 115.00
quote 0.00 0.00 0.00 43.20 46.15 40.00 quote 1.39 -0.21 1.00 1.02 1.60 20.00
quote 0.00 0.00 0.00 40.50 43.85 42.50 quote 1.80 -0.12 1.00 1.26 1.80 6.00
quote 34.25 0.00 0.00 38.05 41.40 1.00 45.00 quote 4.00 0.00 0.00 1.53 2.95 2.00
quote 0.00 0.00 0.00 35.60 39.05 47.50 quote 0.00 0.00 0.00 1.99 3.15
quote 0.00 0.00 0.00 32.45 37.00 50.00 quote 4.50 0.00 0.00 2.50 3.05 1.00
quote 0.00 0.00 0.00 27.30 32.00 55.00 quote 4.00 0.00 0.00 2.95 4.10 4.00
quote 22.80 0.00 0.00 22.70 27.50 12.00 60.00 quote 5.51 0.00 0.00 4.60 5.35 18.00
quote 0.00 0.00 0.00 21.00 24.10 62.50 quote 6.56 0.00 0.00 5.00 6.15 35.00
quote 18.96 0.00 0.00 20.50 23.20 200.00 65.00 quote 7.01 0.00 0.00 5.75 7.05 14.00
quote 17.68 0.00 55.00 18.70 19.80 55.00 67.50 quote 7.38 0.00 0.00 6.60 7.85 53.00
quote 12.00 0.00 0.00 16.70 18.20 1.00 70.00 quote 9.92 0.00 0.00 7.50 8.95 107.00
quote 14.43 0.00 0.00 15.25 16.45 17.00 72.50 quote 13.00 0.00 0.00 8.85 9.90 1.00
quote 13.84 -0.36 1.00 13.75 15.05 11.00 75.00 quote 11.40 0.00 0.00 9.75 10.95 52.00
quote 12.45 0.70 2.00 12.30 13.40 30.00 77.50 quote 12.75 0.00 0.00 11.10 12.10 101.00
quote 11.57 0.00 0.00 11.05 12.20 116.00 80.00 quote 12.77 -1.53 20.00 11.90 13.35 120.00
quote 8.20 0.00 0.00 9.80 11.00 7.00 82.50 quote 16.00 0.00 0.00 13.60 14.70 1.00
84.73 Current price as of 11/13/2019 06:30:00 PM
quote 7.80 0.00 0.00 8.75 9.80 12.00 85.00 quote 17.15 0.00 0.00 14.60 16.05 61.00
quote 8.03 -0.53 2.00 7.75 8.75 19.00 87.50 quote 0.00 0.00 0.00 16.00 17.60
quote 7.00 0.00 0.00 6.85 7.90 21.00 90.00 quote 24.23 0.00 0.00 17.60 19.20 7.00
quote 5.55 0.00 10.00 6.05 6.90 10.00 92.50 quote 0.00 0.00 0.00 19.00 21.10
quote 5.73 -0.17 4.00 5.30 6.70 10.00 95.00 quote 0.00 0.00 0.00 21.40 22.85
quote 3.71 0.00 0.00 4.10 5.45 75.00 100.00 quote 32.40 0.00 0.00 24.35 26.35 12.00
quote 2.25 0.00 2.00 3.00 4.25 16.00 105.00 quote 0.00 0.00 0.00 28.65 30.05
quote 0.00 0.00 0.00 2.18 3.15 110.00 quote 0.00 0.00 0.00 31.20 34.80
quote 1.50 0.00 0.00 1.20 2.74 1.00 115.00 quote 41.80 0.00 0.00 35.40 38.45 2.00
quote 0.00 0.00 0.00 0.71 2.09 120.00 quote 0.00 0.00 0.00 40.90 42.95
quote 1.02 0.00 167.00 0.97 2.08 103.00 125.00 quote 0.00 0.00 0.00 44.95 47.60
Link to MarketWatch's Slice.