Bulletin
Investor Alert

Philip Morris International Inc.

NYS: PM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 18, 2020, 5:58 p.m.

PM
/zigman2/quotes/201611010/composite

$

87.20

Change

-0.24 -0.27%

Volume

Volume 834,439

Quotes are delayed by 20 min

/zigman2/quotes/201611010/composite

Today's close

$ 88.50

$ 87.44

Change

-1.06 -1.20%

Day low

Day high

$87.05

$88.39

Open

52 week low

52 week high

$69.27

$92.74

Open

OPTION CHAIN FOR PHILIP MORRIS INTERNATIONAL INC.

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 19.70 0.00 0.00 21.70 22.75 124.00 65.00 quote 0.03 0.00 0.00 0.00 0.01 26.00
quote 15.05 0.00 0.00 15.15 19.80 7.00 70.00 quote 0.05 0.00 0.00 0.00 0.02 17.00
quote 13.02 0.00 0.00 11.75 13.20 42.00 75.00 quote 0.04 0.00 0.00 0.00 0.01 94.00
quote 0.00 0.00 0.00 10.90 12.30 76.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 9.90 11.30 77.00 quote 0.00 0.00 0.00 0.00 0.08
quote 5.85 0.00 0.00 9.40 10.65 48.00 77.50 quote 0.06 0.00 0.00 0.00 0.01 571.00
quote 6.35 0.00 0.00 7.30 11.30 45.00 78.00 quote 0.06 0.00 0.00 0.00 0.08 4.00
quote 10.45 0.00 0.00 6.60 10.70 80.00 79.00 quote 0.04 0.00 0.00 0.00 0.02 36.00
quote 7.85 3.85 4.00 7.30 7.65 157.00 80.00 quote 0.02 0.01 1.00 0.00 0.02 636.00
quote 7.56 0.00 0.00 6.25 6.75 63.00 81.00 quote 0.18 0.00 0.00 0.00 0.08 50.00
quote 6.90 0.00 4.00 5.75 6.55 36.00 81.50 quote 0.02 -0.03 3.00 0.00 0.02 72.00
quote 5.60 3.24 2.00 5.25 5.95 64.00 82.00 quote 0.06 -0.01 1.00 0.01 0.04 69.00
quote 5.05 -0.90 14.00 4.90 5.10 365.00 82.50 quote 0.05 0.00 11.00 0.00 0.04 1,604
quote 4.85 2.04 4.00 4.35 4.60 1,090 83.00 quote 0.02 -0.28 7.00 0.00 0.04 1,188
quote 5.05 0.10 3.00 3.75 4.15 276.00 83.50 quote 0.04 -0.08 1.00 0.00 0.05 622.00
quote 3.45 -1.55 52.00 3.35 3.60 303.00 84.00 quote 0.04 -0.03 1.00 0.04 0.07 843.00
quote 3.50 -1.15 67.00 2.88 3.15 337.00 84.50 quote 0.08 -0.01 2.00 0.06 0.08 152.00
quote 2.64 -0.91 46.00 2.51 2.64 7,502 85.00 quote 0.09 -0.03 55.00 0.08 0.10 5,251
quote 2.42 -0.68 30.00 2.08 2.17 726.00 85.50 quote 0.10 -0.05 24.00 0.13 0.15 154.00
quote 1.99 -0.48 24.00 1.53 1.78 393.00 86.00 quote 0.18 0.01 57.00 0.19 0.21 341.00
quote 1.62 -1.07 4.00 1.17 1.39 432.00 86.50 quote 0.23 0.02 44.00 0.29 0.32 367.00
quote 1.00 -0.82 48.00 0.93 0.97 249.00 87.00 quote 0.43 0.17 56.00 0.44 0.47 301.00
87.44 Current price as of 2/18/2020 06:30:00 PM
quote 0.73 -0.58 43.00 0.64 0.68 1,081 87.50 quote 0.63 0.14 52.00 0.65 0.68 1,023
quote 0.46 -0.48 123.00 0.42 0.45 354.00 88.00 quote 0.86 0.22 54.00 0.92 0.95 381.00
quote 0.30 -0.50 85.00 0.26 0.29 345.00 88.50 quote 1.14 0.37 38.00 1.25 1.29 325.00
quote 0.22 -0.33 141.00 0.15 0.18 399.00 89.00 quote 1.60 0.40 24.00 1.63 1.72 493.00
quote 0.18 -0.18 5.00 0.08 0.11 657.00 89.50 quote 2.02 0.79 39.00 2.06 2.18 440.00
quote 0.06 -0.19 68.00 0.05 0.07 2,516 90.00 quote 2.52 1.04 12.00 2.50 2.62 324.00
quote 0.05 -0.11 20.00 0.03 0.05 4,203 90.50 quote 1.84 0.34 1.00 2.91 3.55 18.00
quote 0.03 -0.07 68.00 0.01 0.06 1,498 91.00 quote 3.40 1.34 11.00 3.35 3.65 46.00
quote 0.03 -0.04 1.00 0.00 0.03 158.00 91.50 quote 3.90 0.80 12.00 3.85 4.15 18.00
quote 0.10 -0.11 3.00 0.00 0.04 510.00 92.00 quote 4.20 0.00 16.00 4.45 4.70
quote 0.02 -0.02 1.00 0.00 0.04 775.00 92.50 quote 4.70 1.80 20.00 4.90 5.15 180.00
quote 0.07 0.00 0.00 0.00 0.04 554.00 93.00 quote 5.55 2.25 10.00 5.20 5.70 212.00
quote 0.12 0.00 0.00 0.00 0.04 1,257 93.50 quote 6.25 1.45 5.00 5.55 6.55 34.00
quote 0.14 0.00 0.00 0.00 0.08 38.00 94.00 quote 6.65 0.35 1.00 4.95 7.65 8.00
quote 0.10 0.00 0.00 0.00 0.07 23.00 94.50 quote 7.05 1.45 1.00 6.80 7.45 3.00
quote 0.01 -0.22 5.00 0.00 0.07 397.00 95.00 quote 7.25 0.00 0.00 5.10 9.35 73.00
quote 0.00 0.00 0.00 0.00 0.07 96.00 quote 0.00 0.00 0.00 7.90 9.35
quote 0.00 0.00 0.00 0.00 0.07 97.00 quote 0.00 0.00 0.00 9.05 10.30
quote 0.08 0.00 0.00 0.00 0.07 1.00 97.50 quote 9.55 0.00 0.00 7.75 12.05
quote 0.00 0.00 0.00 0.00 0.07 98.00 quote 0.00 0.00 0.00 9.95 11.40
quote 0.00 0.00 0.00 0.00 0.07 99.00 quote 9.05 0.00 0.00 10.95 12.35 28.00
quote 0.05 0.00 0.00 0.00 0.05 62.00 100.00 quote 10.40 0.00 0.00 10.20 14.70 23.00
quote 0.03 0.00 0.00 0.00 0.07 60.00 105.00 quote 15.15 0.00 0.00 16.60 18.25 1.00
quote 0.00 0.00 0.00 0.00 0.07 110.00 quote 20.20 0.00 0.00 20.10 24.55 1.00
quote 0.00 0.00 0.00 0.00 0.07 115.00 quote 0.00 0.00 0.00 25.40 29.70
quote 0.00 0.00 0.00 0.00 0.07 120.00 quote 29.95 0.00 0.00 31.70 33.25 1.00
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 16.80 18.20 70.00 quote 0.01 0.00 0.00 0.00 0.10 4.00
quote 0.00 0.00 0.00 11.75 13.05 75.00 quote 0.08 0.00 0.00 0.00 0.10 3.00
quote 0.00 0.00 0.00 11.15 11.85 76.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 10.05 10.75 77.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 9.65 10.65 77.50 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 9.20 9.80 78.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 8.65 9.35 78.50 quote 0.11 0.00 0.00 0.00 0.13 4.00
quote 8.90 0.00 0.00 8.15 9.05 14.00 79.00 quote 0.08 0.00 0.00 0.00 0.14 8.00
quote 6.90 0.00 0.00 7.05 8.10 15.00 80.00 quote 0.07 -0.01 1.00 0.05 0.09 15.00
quote 0.00 0.00 0.00 6.35 6.80 81.00 quote 0.13 -1.11 1.00 0.08 0.10 3.00
quote 3.60 0.00 0.00 5.40 5.85 8.00 82.00 quote 0.17 0.00 4.00 0.11 0.14 88.00
quote 4.33 0.00 0.00 4.90 5.40 20.00 82.50 quote 0.13 0.00 5.00 0.13 0.16 103.00
quote 0.00 0.00 0.00 4.45 4.80 83.00 quote 0.26 0.00 0.00 0.15 0.19 60.00
quote 5.50 3.57 3.00 4.10 4.30 10.00 83.50 quote 0.17 -0.30 12.00 0.19 0.21 86.00
quote 3.60 0.00 0.00 3.65 3.85 35.00 84.00 quote 0.34 0.00 0.00 0.23 0.27 27.00
quote 3.30 0.00 0.00 3.15 3.50 31.00 84.50 quote 0.25 0.00 1.00 0.28 0.32 3.00
quote 2.95 -0.75 29.00 2.74 3.00 41.00 85.00 quote 0.34 -0.14 1.00 0.36 0.39 62.00
quote 2.51 -1.94 40.00 2.39 2.51 292.00 85.50 quote 0.50 0.00 0.00 0.45 0.48 40.00
quote 2.37 -0.41 89.00 2.03 2.13 253.00 86.00 quote 0.55 0.02 10.00 0.54 0.61 49.00
quote 2.39 -0.33 2.00 1.68 1.77 50.00 86.50 quote 0.72 0.08 48.00 0.70 0.74 62.00
quote 2.42 -0.57 30.00 1.36 1.45 78.00 87.00 quote 0.86 0.06 33.00 0.88 0.94 84.00
87.44 Current price as of 2/18/2020 06:30:00 PM
quote 1.18 -1.02 33.00 1.05 1.22 54.00 87.50 quote 1.09 0.20 104.00 1.09 1.14 190.00
quote 1.06 -0.47 102.00 0.85 0.92 76.00 88.00 quote 1.36 0.28 78.00 1.34 1.41 143.00
quote 0.83 -0.37 34.00 0.64 0.76 102.00 88.50 quote 1.37 0.39 6.00 1.64 1.78 36.00
quote 0.64 -0.32 25.00 0.48 0.56 149.00 89.00 quote 1.94 0.65 23.00 1.95 2.04 12.00
quote 0.47 -0.24 24.00 0.37 0.41 151.00 89.50 quote 2.44 0.99 8.00 2.25 2.49 32.00
quote 0.37 -0.32 72.00 0.27 0.31 127.00 90.00 quote 2.29 -0.42 2.00 2.70 2.90 15.00
quote 0.22 -0.65 1.00 0.19 0.23 61.00 90.50 quote 3.15 0.59 21.00 3.15 3.30 51.00
quote 0.16 -0.17 24.00 0.14 0.17 129.00 91.00 quote 3.35 -0.85 62.00 3.60 3.70 75.00
quote 0.34 -0.09 34.00 0.09 0.13 76.00 91.50 quote 3.40 -1.05 2.00 3.90 4.30 37.00
quote 0.19 -0.11 5.00 0.07 0.10 69.00 92.00 quote 4.55 0.55 1.00 4.40 4.75 6.00
quote 0.34 0.00 0.00 0.02 0.10 85.00 92.50 quote 0.00 0.00 0.00 4.75 5.50
quote 0.12 0.00 0.00 0.03 0.06 36.00 93.00 quote 0.00 0.00 0.00 5.30 5.95
quote 0.15 0.00 36.00 0.02 0.06 31.00 93.50 quote 5.75 0.00 28.00 5.85 6.15
quote 0.26 0.00 0.00 0.01 0.06 3.00 94.00 quote 6.85 0.00 0.00 6.40 6.85 5.00
quote 0.00 0.00 0.00 0.00 0.07 94.50 quote 6.25 0.00 4.00 6.85 7.20
quote 0.08 0.02 6.00 0.00 0.06 25.00 95.00 quote 8.25 0.00 0.00 7.20 7.90
quote 0.00 0.00 0.00 0.00 0.11 96.00 quote 0.00 0.00 0.00 8.25 8.85
quote 0.00 0.00 0.00 0.00 0.09 97.00 quote 0.00 0.00 0.00 9.25 9.75
quote 0.00 0.00 0.00 0.00 0.08 98.00 quote 0.00 0.00 0.00 10.30 10.75
quote 0.00 0.00 0.00 0.00 0.09 99.00 quote 0.00 0.00 0.00 11.40 11.70
quote 0.05 0.00 0.00 0.00 0.09 5.00 100.00 quote 0.00 0.00 0.00 12.35 12.70
quote 0.00 0.00 0.00 0.00 0.09 101.00 quote 0.00 0.00 0.00 13.40 13.70

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 16.85 18.55 70.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 11.80 13.15 75.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 9.55 10.55 77.50 quote 0.22 0.00 0.00 0.00 0.13 4.00
quote 0.00 0.00 0.00 9.00 10.20 78.00 quote 0.17 0.00 0.00 0.10 0.14 12.00
quote 0.00 0.00 0.00 8.35 10.30 78.50 quote 0.00 0.00 0.00 0.11 0.15
quote 0.00 0.00 0.00 8.30 9.00 79.00 quote 0.63 0.00 0.00 0.12 0.17 3.00
quote 0.00 0.00 0.00 7.40 8.00 80.00 quote 0.21 0.00 0.00 0.15 0.20 7.00
quote 7.98 0.00 0.00 6.40 7.10 2.00 81.00 quote 0.20 -0.94 5.00 0.19 0.22 7.00
quote 0.00 0.00 0.00 5.65 6.00 82.00 quote 0.35 0.00 0.00 0.24 0.32 100.00
quote 0.00 0.00 0.00 5.05 5.45 82.50 quote 1.55 0.00 0.00 0.27 0.35 4.00
quote 0.00 0.00 0.00 4.65 5.00 83.00 quote 0.34 0.00 0.00 0.32 0.39 12.00
quote 5.68 0.00 0.00 4.15 4.55 25.00 83.50 quote 1.83 0.00 0.00 0.37 0.45 15.00
quote 1.78 0.00 0.00 3.90 4.10 12.00 84.00 quote 0.65 0.00 8.00 0.43 0.54 15.00
quote 5.66 0.00 0.00 3.35 3.70 4.00 84.50 quote 0.88 0.00 0.00 0.51 0.65 9.00
quote 4.60 1.00 1.00 2.95 3.35 119.00 85.00 quote 0.63 0.09 20.00 0.60 0.66 12.00
quote 1.85 0.00 0.00 2.63 2.86 18.00 85.50 quote 1.27 0.00 0.00 0.71 0.81 26.00
quote 2.94 0.00 0.00 2.36 2.49 223.00 86.00 quote 0.99 0.20 6.00 0.85 0.99 5.00
quote 2.29 0.00 0.00 2.02 2.14 14.00 86.50 quote 1.11 -0.04 29.00 1.01 1.16 30.00
quote 2.61 0.93 10.00 1.71 1.83 39.00 87.00 quote 1.30 0.30 27.00 1.20 1.25 23.00
87.44 Current price as of 2/18/2020 06:30:00 PM
quote 3.17 0.00 0.00 1.43 1.54 28.00 87.50 quote 1.39 -2.20 40.00 1.42 1.47 1.00
quote 2.52 0.00 0.00 1.18 1.29 75.00 88.00 quote 1.40 0.02 7.00 1.65 1.96 4.00
quote 1.20 0.00 0.00 0.96 1.07 44.00 88.50 quote 1.63 0.23 4.00 1.93 2.05 23.00
quote 1.41 0.00 5.00 0.77 0.88 12.00 89.00 quote 2.00 0.50 1.00 2.18 2.62 2.00
quote 1.49 0.00 0.00 0.61 0.71 79.00 89.50 quote 1.75 0.00 8.00 2.50 2.75 8.00
quote 1.48 0.00 2.00 0.48 0.58 106.00 90.00 quote 0.00 0.00 0.00 2.87 3.10
quote 0.72 0.00 0.00 0.37 0.46 46.00 90.50 quote 0.00 0.00 0.00 3.25 3.50
quote 0.81 -0.30 2.00 0.29 0.37 9.00 91.00 quote 0.00 0.00 0.00 3.65 3.90
quote 0.27 -0.44 1.00 0.22 0.28 35.00 91.50 quote 0.00 0.00 0.00 4.10 4.35
quote 0.77 0.00 0.00 0.17 0.22 34.00 92.00 quote 0.00 0.00 0.00 4.55 4.80
quote 0.35 0.00 0.00 0.13 0.18 112.00 92.50 quote 0.00 0.00 0.00 4.70 5.80
quote 0.55 0.00 0.00 0.10 0.15 54.00 93.00 quote 0.00 0.00 0.00 5.35 6.30
quote 0.40 0.00 17.00 0.01 0.12 17.00 93.50 quote 0.00 0.00 0.00 5.65 6.80
quote 0.18 0.00 1.00 0.05 0.10 2.00 94.00 quote 0.00 0.00 0.00 6.20 7.25
quote 0.00 0.00 0.00 0.00 0.09 94.50 quote 0.00 0.00 0.00 6.65 7.45
quote 0.12 0.00 13.00 0.00 0.07 88.00 95.00 quote 0.00 0.00 0.00 7.35 7.85
quote 0.00 0.00 0.00 0.00 0.17 100.00 quote 0.00 0.00 0.00 12.25 12.80
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 17.00 18.25 70.00 quote 0.00 0.00 0.00 0.00 0.28
quote 0.00 0.00 0.00 11.75 13.20 75.00 quote 0.00 0.00 0.00 0.05 0.13
quote 0.00 0.00 0.00 9.85 10.60 77.50 quote 0.25 0.00 0.00 0.14 0.20 10.00
quote 0.00 0.00 0.00 9.40 10.00 78.00 quote 0.31 0.00 0.00 0.16 0.20 1.00
quote 0.00 0.00 0.00 8.80 9.65 78.50 quote 0.00 0.00 0.00 0.17 0.24
quote 0.00 0.00 0.00 8.30 9.20 79.00 quote 0.00 0.00 0.00 0.19 0.24
quote 0.00 0.00 0.00 7.80 8.95 79.50 quote 1.09 0.00 0.00 0.21 0.26 44.00
quote 0.00 0.00 0.00 7.35 8.20 80.00 quote 0.39 0.00 0.00 0.23 0.29 8.00
quote 8.10 0.00 0.00 7.00 7.60 1.00 80.50 quote 1.34 0.00 0.00 0.26 0.35 5.00
quote 0.00 0.00 0.00 6.55 7.00 81.00 quote 0.35 0.00 0.00 0.28 0.36 21.00
quote 0.00 0.00 0.00 6.15 6.55 81.50 quote 0.39 -0.04 170.00 0.32 0.38 14.00
quote 0.00 0.00 0.00 5.75 6.15 82.00 quote 0.47 0.00 0.00 0.36 0.46 1.00
quote 0.00 0.00 0.00 5.30 5.65 82.50 quote 0.00 0.00 0.00 0.41 0.52
quote 3.32 0.00 0.00 4.80 5.20 2.00 83.00 quote 0.64 0.00 0.00 0.47 0.57 2.00
quote 2.39 0.00 0.00 4.50 4.75 1.00 83.50 quote 0.55 -1.82 10.00 0.54 0.64 14.00
quote 6.39 0.00 0.00 3.95 4.40 48.00 84.00 quote 0.00 0.00 0.00 0.62 0.76
quote 2.03 0.00 0.00 3.70 3.95 20.00 84.50 quote 0.88 0.00 0.00 0.71 0.83 2.00
quote 5.37 0.00 0.00 3.30 3.55 18.00 85.00 quote 0.90 -0.06 13.00 0.82 0.94 8.00
quote 4.89 0.00 0.00 2.89 3.15 6.00 85.50 quote 1.03 -0.13 6.00 0.94 1.13 44.00
quote 2.69 -0.18 11.00 2.53 2.81 106.00 86.00 quote 1.23 0.31 13.00 1.09 1.24 53.00
quote 3.05 -0.13 1.00 2.27 2.45 2.00 86.50 quote 1.36 -0.01 16.00 1.26 1.34 11.00
quote 2.75 0.00 0.00 1.91 2.15 19.00 87.00 quote 1.40 -0.10 23.00 1.43 1.60 21.00
87.44 Current price as of 2/18/2020 06:30:00 PM
quote 3.72 0.00 0.00 1.69 1.85 34.00 87.50 quote 1.60 -0.09 21.00 1.67 1.75 24.00
quote 2.11 0.00 0.00 1.45 1.59 38.00 88.00 quote 0.00 0.00 0.00 1.89 2.07
quote 2.27 -0.66 20.00 1.22 1.36 67.00 88.50 quote 1.63 0.00 0.00 2.16 2.33 4.00
quote 2.07 -0.25 5.00 1.02 1.16 39.00 89.00 quote 2.00 0.18 1.00 2.41 2.69 6.00
quote 1.64 -0.46 4.00 0.84 0.96 23.00 89.50 quote 3.05 0.72 3.00 2.74 2.99 16.00
quote 0.81 -0.59 3.00 0.64 0.80 389.00 90.00 quote 2.13 0.00 143.00 3.10 3.30 143.00
quote 1.16 -0.02 5.00 0.55 0.67 5.00 90.50 quote 0.00 0.00 0.00 3.45 3.70
quote 1.38 0.53 2.00 0.44 0.56 16.00 91.00 quote 0.00 0.00 0.00 3.75 4.05
quote 0.88 0.16 8.00 0.35 0.45 34.00 91.50 quote 0.00 0.00 0.00 4.25 4.50
quote 0.24 -0.29 104.00 0.23 0.29 34.00 92.50 quote 0.00 0.00 0.00 5.05 5.35
quote 0.00 0.00 0.00 0.14 0.23 93.00 quote 0.00 0.00 0.00 5.50 5.85
quote 0.00 0.00 0.00 0.13 0.19 93.50 quote 0.00 0.00 0.00 5.70 6.95
quote 0.00 0.00 0.00 0.10 0.16 94.00 quote 0.00 0.00 0.00 6.25 7.30
quote 0.20 0.00 0.00 0.07 0.12 148.00 95.00 quote 0.00 0.00 0.00 7.20 8.30
quote 0.00 0.00 0.00 0.00 0.25 100.00 quote 0.00 0.00 0.00 12.25 12.85
CALLS PUTS
Expires March 20, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 45.90 0.00 0.00 46.85 48.35 1.00 40.00 quote 0.02 0.00 0.00 0.00 0.03 51.00
quote 44.90 0.00 0.00 44.25 45.95 1.00 42.50 quote 0.14 0.00 0.00 0.00 0.03 130.00
quote 41.95 0.00 0.00 42.05 43.20 6.00 45.00 quote 0.01 -0.14 1.00 0.00 0.03 78.00
quote 39.45 0.00 0.00 39.60 40.65 3.00 47.50 quote 0.30 0.00 0.00 0.00 0.05 899.00
quote 35.90 0.00 0.00 36.90 38.35 2.00 50.00 quote 0.03 0.00 0.00 0.00 0.07 69.00
quote 32.50 0.00 0.00 31.95 33.20 1.00 55.00 quote 0.04 0.00 0.00 0.00 0.09 696.00
quote 26.95 0.00 0.00 26.80 28.30 13.00 60.00 quote 0.04 0.00 0.00 0.00 0.04 644.00
quote 0.00 0.00 0.00 24.45 25.95 62.50 quote 0.08 0.00 0.00 0.00 0.09 41.00
quote 20.90 0.00 0.00 22.05 23.45 15.00 65.00 quote 0.03 -0.03 40.00 0.03 0.04 936.00
quote 18.35 0.00 0.00 19.05 21.20 12.00 67.50 quote 0.26 0.00 0.00 0.05 0.11 680.00
quote 17.65 0.00 0.00 17.00 18.20 12.00 70.00 quote 0.06 -0.04 10.00 0.01 0.12 1,472
quote 13.70 0.00 0.00 14.00 16.50 37.00 72.50 quote 0.18 0.00 0.00 0.10 0.14 6,648
quote 14.00 0.00 0.00 12.00 13.05 241.00 75.00 quote 0.19 0.00 0.00 0.16 0.22 1,081
quote 7.00 0.00 0.00 10.05 10.55 2,253 77.50 quote 0.27 -0.01 2.00 0.20 0.31 3,275
quote 8.11 0.00 0.00 7.05 9.00 1,357 80.00 quote 0.41 0.00 7.00 0.39 0.42 3,278
quote 5.62 -0.53 23.00 5.45 5.65 1,101 82.50 quote 0.72 -0.01 41.00 0.70 0.74 1,680
quote 3.60 -0.75 18.00 3.30 3.65 2,044 85.00 quote 1.30 0.15 60.00 1.31 1.37 2,241
87.44 Current price as of 2/18/2020 06:30:00 PM
quote 1.94 -0.59 337.00 1.82 1.95 2,453 87.50 quote 2.41 0.32 327.00 2.42 2.53 763.00
quote 0.93 -0.45 152.00 0.86 0.95 9,315 90.00 quote 4.00 0.35 146.00 4.15 4.25 580.00
quote 0.42 -0.22 20.00 0.39 0.43 3,448 92.50 quote 6.20 0.70 4.00 6.25 6.45 607.00
quote 0.20 -0.10 1,541 0.20 0.21 17,376 95.00 quote 7.90 0.85 41.00 7.75 8.95 1,370
quote 0.08 -0.08 13.00 0.09 0.12 77.00 97.50 quote 9.90 -0.35 15.00 9.90 11.75 23.00
quote 0.12 0.04 5.00 0.01 0.08 1,965 100.00 quote 13.00 0.00 3.00 12.35 14.60 359.00
quote 0.01 0.00 0.00 0.00 0.07 323.00 105.00 quote 16.80 0.00 3.00 17.35 19.75 133.00
quote 0.08 0.00 0.00 0.00 0.08 16.00 110.00 quote 27.55 0.00 0.00 22.45 24.60 665.00
quote 0.03 0.00 0.00 0.00 0.08 32.00 115.00 quote 33.20 0.00 0.00 27.50 29.55 94.00
quote 0.02 0.00 0.00 0.00 0.07 25.00 120.00 quote 36.10 0.00 0.00 32.50 34.50 2.00
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 16.50 18.45 70.00 quote 0.00 0.00 0.00 0.00 0.43
quote 0.00 0.00 0.00 11.95 13.65 75.00 quote 0.00 0.00 0.00 0.23 0.32
quote 0.00 0.00 0.00 9.60 12.05 77.00 quote 0.00 0.00 0.00 0.32 0.66
quote 0.00 0.00 0.00 9.10 11.55 77.50 quote 0.00 0.00 0.00 0.33 0.44
quote 0.00 0.00 0.00 8.70 11.05 78.00 quote 0.00 0.00 0.00 0.36 0.47
quote 0.00 0.00 0.00 8.40 10.15 78.50 quote 0.00 0.00 0.00 0.27 0.63
quote 0.00 0.00 0.00 7.55 10.10 79.00 quote 0.00 0.00 0.00 0.43 0.53
quote 0.00 0.00 0.00 7.05 9.60 79.50 quote 0.00 0.00 0.00 0.47 0.66
quote 0.00 0.00 0.00 6.55 9.15 80.00 quote 0.50 0.00 0.00 0.51 0.59 25.00
quote 0.00 0.00 0.00 6.30 8.60 80.50 quote 0.73 0.00 0.00 0.56 0.79 11.00
quote 0.00 0.00 0.00 6.35 7.35 81.00 quote 0.55 0.00 1.00 0.62 0.75 1.00
quote 0.00 0.00 0.00 6.05 6.80 81.50 quote 0.00 0.00 0.00 0.58 0.83
quote 0.00 0.00 0.00 5.50 6.35 82.00 quote 0.80 0.00 0.00 0.77 1.02 5.00
quote 0.00 0.00 0.00 4.90 6.00 82.50 quote 0.98 -0.03 2.00 0.86 1.19 14.00
quote 5.25 0.00 26.00 4.05 6.35 83.00 quote 1.02 -0.24 1.00 0.84 1.18 11.00
quote 0.00 0.00 0.00 4.25 5.10 83.50 quote 1.07 0.16 1.00 1.08 1.42 16.00
quote 0.00 0.00 0.00 3.95 4.65 84.00 quote 1.37 0.41 16.00 1.21 1.62 1.00
quote 0.00 0.00 0.00 3.35 4.30 84.50 quote 0.00 0.00 0.00 1.35 1.49
quote 0.00 0.00 0.00 3.40 3.90 85.00 quote 1.53 0.00 0.00 1.43 1.68 17.00
quote 3.23 0.00 1.00 3.00 3.60 85.50 quote 1.86 0.00 0.00 1.69 2.13 14.00
quote 0.00 0.00 0.00 2.67 3.25 86.00 quote 2.07 0.00 14.00 1.69 2.55
quote 3.00 0.00 0.00 2.35 2.95 27.00 86.50 quote 2.06 0.00 0.00 1.93 2.68 8.00
quote 2.82 0.00 0.00 2.07 2.51 10.00 87.00 quote 0.00 0.00 0.00 1.78 2.90
87.44 Current price as of 2/18/2020 06:30:00 PM
quote 2.58 -0.92 1.00 1.84 2.38 10.00 87.50 quote 2.07 0.00 0.00 2.15 3.55 30.00
quote 2.72 0.00 0.00 1.41 1.92 16.00 88.00 quote 2.16 0.00 0.00 2.77 3.70 9.00
quote 1.59 -0.01 16.00 1.38 1.68 29.00 88.50 quote 2.93 0.00 0.00 2.63 4.05 10.00
quote 1.51 -1.11 1.00 1.23 1.43 3.00 89.00 quote 0.00 0.00 0.00 2.80 4.55
quote 1.35 -0.19 5.00 1.00 1.32 70.00 89.50 quote 0.00 0.00 0.00 2.88 5.00
quote 1.50 0.00 5.00 0.63 1.16 75.00 90.00 quote 3.45 0.00 3.00 3.45 4.65 3.00
quote 1.28 -0.45 120.00 0.69 0.98 52.00 90.50 quote 3.38 0.00 0.00 3.80 5.80 10.00
quote 1.50 0.00 4.00 0.44 0.95 29.00 91.00 quote 0.00 0.00 0.00 4.20 6.25
quote 0.60 0.00 1.00 0.40 0.72 92.00 quote 0.00 0.00 0.00 4.95 7.15
quote 0.00 0.00 0.00 0.15 0.62 92.50 quote 0.00 0.00 0.00 5.15 7.65
quote 0.37 -0.46 10.00 0.27 0.51 10.00 93.00 quote 0.00 0.00 0.00 5.75 8.10
quote 0.00 0.00 0.00 0.21 0.45 93.50 quote 0.00 0.00 0.00 6.05 8.55
quote 0.00 0.00 0.00 0.08 0.38 94.00 quote 0.00 0.00 0.00 6.50 9.05
quote 0.23 -0.11 4.00 0.18 0.24 1,880 95.00 quote 0.00 0.00 0.00 7.45 9.95
quote 0.16 0.00 0.00 0.02 0.30 5.00 100.00 quote 0.00 0.00 0.00 12.45 14.70

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 16.40 18.90 70.00 quote 0.00 0.00 0.00 0.00 0.46
quote 0.00 0.00 0.00 11.45 13.95 75.00 quote 0.00 0.00 0.00 0.26 0.37
quote 0.00 0.00 0.00 6.95 8.50 80.00 quote 0.00 0.00 0.00 0.43 0.74
quote 0.00 0.00 0.00 6.65 8.20 80.50 quote 0.00 0.00 0.00 0.54 0.83
quote 0.00 0.00 0.00 5.85 7.60 81.00 quote 0.00 0.00 0.00 0.56 0.93 9.00
quote 0.00 0.00 0.00 5.35 7.70 81.50 quote 0.00 0.00 0.00 0.82 0.92
quote 0.00 0.00 0.00 5.70 6.40 82.00 quote 0.00 0.00 0.00 0.63 1.06
quote 0.00 0.00 0.00 4.55 6.05 82.50 quote 1.00 0.00 17.00 0.93 1.20
quote 0.00 0.00 0.00 4.15 6.25 83.00 quote 0.00 0.00 0.00 0.95 1.32
quote 0.00 0.00 0.00 3.80 5.90 83.50 quote 0.00 0.00 0.00 1.23 1.40
quote 0.00 0.00 0.00 3.55 4.75 84.00 quote 0.00 0.00 0.00 1.23 1.54
quote 0.00 0.00 0.00 3.85 4.35 84.50 quote 0.00 0.00 0.00 1.52 1.70
quote 0.00 0.00 0.00 3.30 4.10 85.00 quote 0.00 0.00 0.00 1.68 2.28
quote 0.00 0.00 0.00 3.10 3.65 85.50 quote 1.97 0.00 11.00 1.87 2.16
quote 0.00 0.00 0.00 2.79 3.30 86.00 quote 0.00 0.00 0.00 1.98 2.27 10.00
quote 0.00 0.00 0.00 2.46 3.05 86.50 quote 2.30 0.00 8.00 2.20 2.51
quote 0.00 0.00 0.00 2.16 2.62 87.00 quote 2.56 0.00 1.00 2.11 3.15
87.44 Current price as of 2/18/2020 06:30:00 PM
quote 0.00 0.00 0.00 1.89 2.34 87.50 quote 0.00 0.00 0.00 2.74 3.55 14.00
quote 1.97 -0.61 34.00 1.84 1.92 5.00 88.00 quote 0.00 0.00 0.00 2.92 3.85
quote 1.73 0.00 19.00 1.54 1.86 88.50 quote 0.00 0.00 0.00 2.49 4.35
quote 1.54 -0.58 6.00 1.28 1.54 1.00 89.00 quote 0.00 0.00 0.00 3.30 4.70
quote 1.34 0.00 12.00 0.95 1.43 89.50 quote 0.00 0.00 0.00 3.90 4.50
quote 1.12 0.00 1.00 0.95 1.33 90.00 quote 0.00 0.00 0.00 3.65 5.55 1.00
quote 0.00 0.00 0.00 0.61 1.09 90.50 quote 0.00 0.00 0.00 3.75 5.95
quote 0.00 0.00 0.00 0.78 0.91 91.00 quote 0.00 0.00 0.00 4.35 6.35
quote 0.00 0.00 0.00 0.66 0.75 91.50 quote 0.00 0.00 0.00 4.70 6.70
quote 0.00 0.00 0.00 0.46 0.80 10.00 92.00 quote 0.00 0.00 0.00 4.95 6.95
quote 0.00 0.00 0.00 0.38 0.65 92.50 quote 0.00 0.00 0.00 5.30 7.70
quote 0.00 0.00 0.00 0.33 0.60 93.00 quote 0.00 0.00 0.00 5.70 8.10
quote 0.00 0.00 0.00 0.26 0.51 93.50 quote 0.00 0.00 0.00 6.10 8.60
quote 0.33 0.00 21.00 0.30 0.37 94.00 quote 0.00 0.00 0.00 6.55 9.05
quote 0.00 0.00 0.00 0.17 0.35 94.50 quote 0.00 0.00 0.00 7.00 9.55
quote 0.00 0.00 0.00 0.14 0.25 95.00 quote 0.00 0.00 0.00 7.50 10.00
quote 0.00 0.00 0.00 0.00 0.42 100.00 quote 0.00 0.00 0.00 12.50 14.70

May, 2020 Options

Hide
CALLS PUTS
Expires May 15, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 31.55 0.00 0.00 32.05 33.10 61.00 55.00 quote 0.00 0.00 0.00 0.01 0.13
quote 26.75 0.00 0.00 27.05 28.15 20.00 60.00 quote 0.07 0.00 0.00 0.00 0.18 18.00
quote 0.00 0.00 0.00 22.20 23.05 65.00 quote 0.20 0.00 2.00 0.17 0.22 19.00
quote 17.31 0.00 0.00 17.10 18.20 1.00 70.00 quote 0.39 -0.03 6.00 0.33 0.37 157.00
quote 13.54 0.00 0.00 12.60 13.10 84.00 75.00 quote 0.67 0.01 64.00 0.64 0.70 693.00
quote 11.63 0.00 0.00 10.30 10.85 110.00 77.50 quote 0.95 0.00 0.00 0.90 1.04 360.00
quote 9.10 -1.50 2.00 8.20 8.40 180.00 80.00 quote 1.35 0.10 11.00 1.36 1.41 1,783
quote 7.45 0.00 0.00 6.20 6.40 47.00 82.50 quote 2.02 0.00 0.00 1.95 2.08 865.00
quote 5.35 0.30 2.00 4.35 4.65 538.00 85.00 quote 2.80 0.29 18.00 2.83 2.93 571.00
87.44 Current price as of 2/18/2020 06:30:00 PM
quote 3.25 -0.90 14.00 3.05 3.20 346.00 87.50 quote 3.95 0.30 1.00 3.90 4.05 345.00
quote 2.08 -0.42 42.00 2.02 2.11 567.00 90.00 quote 4.50 0.00 0.00 5.35 5.50 270.00
quote 1.31 -0.30 99.00 1.23 1.33 577.00 92.50 quote 6.80 0.00 0.00 7.00 7.25 301.00
quote 0.80 -0.16 1.00 0.68 0.78 1,455 95.00 quote 8.55 -1.05 7.00 9.05 9.35 20.00
quote 0.44 -0.12 20.00 0.41 0.46 20.00 97.50 quote 11.80 0.00 0.00 11.10 11.50 16.00
quote 0.32 0.00 0.00 0.18 0.27 654.00 100.00 quote 12.60 0.00 0.00 13.40 14.00 49.00
quote 0.09 -0.12 1.00 0.06 0.11 8.00 105.00 quote 17.72 0.00 0.00 17.80 18.95 1.00

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 46.95 48.10 40.00 quote 0.15 0.00 0.00 0.00 0.18 76.00
quote 0.00 0.00 0.00 44.45 45.60 42.50 quote 0.37 0.00 0.00 0.00 0.18 228.00
quote 0.00 0.00 0.00 41.90 43.20 45.00 quote 0.12 0.00 0.00 0.01 0.18 169.00
quote 41.45 0.00 0.00 39.35 40.75 47.50 quote 0.29 0.00 0.00 0.01 0.18 185.00
quote 0.00 0.00 0.00 36.80 38.30 50.00 quote 0.10 0.00 0.00 0.07 0.17 138.00
quote 30.97 0.00 0.00 31.80 33.40 1.00 55.00 quote 0.15 0.00 0.00 0.03 0.24 1,287
quote 25.80 0.00 0.00 26.65 28.65 1.00 60.00 quote 0.51 0.00 0.00 0.22 0.59 801.00
quote 0.00 0.00 0.00 24.10 26.10 62.50 quote 0.35 0.08 10.00 0.28 0.40 230.00
quote 20.88 0.00 0.00 21.60 23.60 132.00 65.00 quote 0.44 0.00 5.00 0.37 0.56 1,730
quote 18.40 0.00 0.00 19.10 21.45 51.00 67.50 quote 0.55 0.00 0.00 0.49 0.63 852.00
quote 17.50 0.00 0.00 16.65 18.65 59.00 70.00 quote 0.67 0.03 6.00 0.64 0.77 2,004
quote 15.20 0.00 0.00 14.80 15.85 234.00 72.50 quote 0.86 0.06 5.00 0.83 1.03 1,983
quote 9.36 0.00 0.00 12.50 13.75 178.00 75.00 quote 1.13 0.03 19.00 1.09 1.25 3,954
quote 11.60 0.00 0.00 9.65 11.15 796.00 77.50 quote 1.62 0.22 4.00 1.49 1.65 5,430
quote 9.35 0.00 0.00 8.05 8.95 465.00 80.00 quote 2.20 0.40 11.00 2.04 2.19 3,584
quote 8.47 0.00 0.00 6.30 7.10 625.00 82.50 quote 2.89 0.05 13.00 2.75 2.96 1,296
quote 5.15 -0.99 1.00 4.85 5.25 1,213 85.00 quote 3.75 0.15 13.00 3.70 3.90 3,572
87.44 Current price as of 2/18/2020 06:30:00 PM
quote 3.74 -0.50 6.00 3.35 3.85 719.00 87.50 quote 5.20 0.20 2.00 4.90 5.70 1,008
quote 2.56 -0.40 1.00 2.45 2.74 2,467 90.00 quote 5.41 -0.89 7.00 5.50 7.35 273.00
quote 1.80 -0.43 1.00 1.75 1.90 1,440 92.50 quote 8.60 0.00 0.00 8.00 8.75 193.00
quote 1.20 -0.25 7.00 1.07 1.26 2,416 95.00 quote 9.30 0.00 0.00 10.00 12.05 205.00
quote 0.89 0.00 0.00 0.70 0.81 2,199 97.50 quote 11.70 0.00 0.00 11.00 14.20 435.00
quote 0.53 -0.17 100.00 0.43 0.53 1,600 100.00 quote 17.80 0.00 0.00 14.05 15.00 273.00
quote 0.24 -0.04 1.00 0.14 0.24 131.00 105.00 quote 18.30 0.00 0.00 17.25 21.25 106.00
quote 0.11 0.00 0.00 0.01 0.18 77.00 110.00 quote 22.48 0.00 0.00 22.15 26.10 51.00
quote 0.07 0.00 0.00 0.00 0.13 12.00 115.00 quote 33.30 0.00 0.00 27.15 31.00 21.00
quote 0.05 0.00 0.00 0.00 0.12 46.00 120.00 quote 32.65 0.00 0.00 32.15 35.95 2.00
quote 0.13 0.00 0.00 0.00 0.11 38.00 125.00 quote 50.60 0.00 0.00 37.15 40.90 11.00
quote 0.01 0.00 0.00 0.00 0.10 10.00 130.00 quote 42.38 0.00 0.00 42.10 45.85 4.00

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 44.55 45.55 42.50 quote 0.00 0.00 0.00 0.01 0.20
quote 0.00 0.00 0.00 42.10 43.10 45.00 quote 0.00 0.00 0.00 0.00 0.23
quote 0.00 0.00 0.00 39.70 40.55 47.50 quote 0.00 0.00 0.00 0.00 0.28
quote 0.00 0.00 0.00 37.15 38.10 50.00 quote 0.00 0.00 0.00 0.02 0.31
quote 0.00 0.00 0.00 31.90 33.30 55.00 quote 0.47 0.00 0.00 0.34 0.42 2.00
quote 0.00 0.00 0.00 27.00 28.35 60.00 quote 0.54 -0.27 52.00 0.46 0.59 51.00
quote 0.00 0.00 0.00 22.00 23.35 65.00 quote 1.10 0.00 0.00 0.80 0.88 62.00
quote 15.00 0.00 0.00 17.60 18.15 2.00 70.00 quote 1.28 0.08 53.00 1.23 1.38 368.00
quote 15.20 0.00 0.00 13.10 13.50 2.00 75.00 quote 2.05 0.28 15.00 1.95 2.13 308.00
quote 10.95 0.00 0.00 11.00 11.45 39.00 77.50 quote 2.47 0.00 5.00 2.49 2.67 560.00
quote 11.45 0.00 0.00 9.10 9.55 6.00 80.00 quote 3.00 0.05 10.00 3.15 3.40 217.00
quote 7.67 2.37 6.00 7.35 7.80 10.00 82.50 quote 4.10 0.60 26.00 4.00 4.15 164.00
quote 6.84 0.00 0.00 5.90 6.20 84.00 85.00 quote 5.20 0.40 8.00 5.00 5.20 24.00
87.44 Current price as of 2/18/2020 06:30:00 PM
quote 5.10 0.00 0.00 4.55 4.90 193.00 87.50 quote 5.65 0.05 48.00 6.20 6.50 361.00
quote 3.60 -1.00 17.00 3.50 3.75 48.00 90.00 quote 6.91 0.00 0.00 7.55 8.15 3.00
quote 3.51 0.21 7.00 2.56 2.83 123.00 92.50 quote 8.40 0.00 0.00 8.95 9.50 17.00
quote 2.26 -0.31 7.00 1.87 2.16 351.00 95.00 quote 11.80 0.00 0.00 10.95 11.40 1.00
quote 1.57 -0.56 35.00 1.39 1.52 274.00 97.50 quote 0.00 0.00 0.00 12.90 13.35
quote 1.09 -0.36 6.00 1.03 1.17 81.00 100.00 quote 18.35 0.00 0.00 15.00 15.45 5.00
quote 0.68 -0.10 6.00 0.47 0.59 62.00 105.00 quote 0.00 0.00 0.00 19.20 20.10
quote 0.30 -0.14 3.00 0.16 0.32 40.00 110.00 quote 0.00 0.00 0.00 22.65 25.80
quote 0.00 0.00 0.00 0.06 0.19 115.00 quote 0.00 0.00 0.00 27.45 30.75
quote 0.00 0.00 0.00 0.01 0.22 120.00 quote 0.00 0.00 0.00 32.55 35.45
quote 0.00 0.00 0.00 0.00 0.17 125.00 quote 0.00 0.00 0.00 37.50 40.25

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 51.40 53.60 1.00 35.00 quote 0.10 0.00 0.00 0.02 0.22 441.00
quote 0.00 0.00 0.00 49.15 50.75 37.50 quote 0.22 0.00 0.00 0.02 0.37 44.00
quote 46.93 0.00 0.00 46.40 48.65 1.00 40.00 quote 0.25 0.00 0.00 0.06 0.35 110.00
quote 43.92 0.00 0.00 43.90 46.15 1.00 42.50 quote 0.36 0.00 0.00 0.07 0.46 189.00
quote 40.92 0.00 0.00 41.25 43.85 5.00 45.00 quote 0.50 0.00 0.00 0.10 0.52 166.00
quote 39.50 0.00 0.00 39.35 40.80 3.00 47.50 quote 1.38 0.00 0.00 0.15 0.59 138.00
quote 36.00 0.00 0.00 36.85 38.40 22.00 50.00 quote 0.50 0.00 0.00 0.50 0.65 318.00
quote 31.77 0.00 0.00 31.95 33.30 1.00 55.00 quote 0.81 0.00 0.00 0.68 0.85 370.00
quote 27.85 0.00 0.00 29.30 30.95 1.00 57.50 quote 1.18 0.00 0.00 0.83 1.00 434.00
quote 29.28 0.78 1.00 25.75 29.35 500.00 60.00 quote 1.01 -0.14 2.00 0.99 1.20 1,337
quote 25.65 -0.15 3.00 24.50 25.70 2,051 62.50 quote 1.34 0.00 0.00 1.24 1.50 614.00
quote 23.50 0.00 0.00 20.30 24.90 239.00 65.00 quote 1.70 0.12 6.00 1.50 2.04 1,788
quote 17.50 0.00 0.00 18.35 22.15 488.00 67.50 quote 1.90 0.00 0.00 1.85 2.13 691.00
quote 17.35 0.00 0.00 17.25 18.95 607.00 70.00 quote 2.38 0.13 10.00 2.30 2.66 2,196
quote 15.00 0.00 0.00 14.90 16.20 1,296 72.50 quote 2.69 0.00 0.00 2.71 3.15 791.00
quote 15.75 0.00 0.00 13.40 14.00 523.00 75.00 quote 3.50 0.00 0.00 3.30 3.80 784.00
quote 11.95 -0.61 1.00 11.40 12.15 474.00 77.50 quote 4.30 0.40 10.00 4.05 4.60 1,853
quote 11.15 -0.42 2.00 9.45 10.40 796.00 80.00 quote 5.20 0.58 28.00 4.85 5.50 2,706
quote 10.08 0.00 0.00 8.00 8.70 632.00 82.50 quote 5.90 0.60 3.00 5.85 7.65 1,666
quote 7.85 0.43 112.00 6.75 7.25 826.00 85.00 quote 7.30 0.85 3.00 7.00 7.75 2,804
87.44 Current price as of 2/18/2020 06:30:00 PM
quote 6.10 0.00 0.00 5.45 5.95 2,629 87.50 quote 8.80 0.00 0.00 8.35 9.10 320.00
quote 4.90 -0.10 26.00 4.20 4.80 747.00 90.00 quote 9.55 0.56 1.00 9.65 10.60 202.00
quote 4.00 -0.05 15.00 3.15 3.85 1,096 92.50 quote 10.20 0.00 0.00 11.20 12.45 159.00
quote 2.94 -0.58 4.00 2.67 3.05 1,635 95.00 quote 15.80 0.00 0.00 13.15 14.00 633.00
quote 3.00 0.00 0.00 2.06 2.41 274.00 97.50 quote 15.20 0.00 0.00 14.75 15.90 443.00
quote 1.91 -0.01 69.00 1.63 1.88 1,486 100.00 quote 17.70 2.00 4.00 17.00 17.90 1,052
quote 1.10 0.00 5.00 0.92 1.14 732.00 105.00 quote 22.50 0.00 0.00 21.25 22.45 770.00
quote 0.81 0.00 2.00 0.46 0.72 1,349 110.00 quote 24.70 0.00 0.00 23.60 27.95 1,351
quote 0.51 0.00 0.00 0.24 0.42 84.00 115.00 quote 46.93 0.00 0.00 30.20 31.40 219.00
quote 0.24 0.00 0.00 0.05 0.41 383.00 120.00 quote 40.42 0.00 0.00 33.45 37.60 491.00
quote 0.20 -0.05 1.00 0.02 0.34 88.00 125.00 quote 42.16 0.00 0.00 38.30 42.60 54.00
quote 0.20 0.00 0.00 0.06 0.29 55.00 130.00 quote 49.05 0.00 0.00 42.70 47.35 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 48.45 0.00 0.00 48.70 51.35 5.00 37.50 quote 0.74 0.00 0.00 0.32 1.00 236.00
quote 48.60 0.00 0.00 46.15 48.90 2.00 40.00 quote 1.10 0.00 0.00 0.43 1.53 77.00
quote 43.45 0.00 0.00 43.65 46.40 42.50 quote 1.47 0.00 0.00 0.84 3.10 48.00
quote 39.40 0.00 0.00 41.00 44.10 1.00 45.00 quote 0.97 0.00 0.00 0.00 1.54 137.00
quote 0.00 0.00 0.00 38.50 41.65 47.50 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 36.00 39.20 50.00 quote 1.73 0.00 0.00 1.21 2.09 14.00
quote 34.99 0.00 0.00 30.55 34.50 1.00 55.00 quote 2.50 0.00 0.00 1.79 4.45 4.00
quote 26.50 0.00 0.00 25.55 29.80 12.00 60.00 quote 3.15 0.15 1.00 2.89 3.85 76.00
quote 24.70 0.00 0.00 23.10 27.40 1.00 62.50 quote 4.00 0.00 0.00 2.31 4.60 41.00
quote 18.98 0.00 0.00 21.60 23.85 179.00 65.00 quote 3.90 0.00 0.00 3.70 5.80 92.00
quote 22.25 0.00 0.00 18.60 22.85 58.00 67.50 quote 5.90 0.00 0.00 4.50 6.40 58.00
quote 18.40 0.00 0.00 16.55 20.80 31.00 70.00 quote 5.55 0.20 2.00 4.75 6.80 431.00
quote 15.29 0.00 0.00 15.05 17.85 17.00 72.50 quote 6.25 -1.00 2.00 4.50 8.40 20.00
quote 15.85 0.00 0.00 13.15 16.60 34.00 75.00 quote 7.05 0.00 0.00 5.50 8.80 71.00
quote 15.00 0.00 0.00 11.40 15.65 304.00 77.50 quote 8.30 0.00 0.00 7.40 10.55 266.00
quote 11.20 0.00 0.00 9.95 13.85 123.00 80.00 quote 9.25 -0.15 1.00 8.80 11.95 262.00
quote 10.85 0.00 1.00 8.60 11.55 8.00 82.50 quote 11.90 0.00 0.00 9.60 12.50 13.00
quote 10.10 1.36 2.00 7.35 11.00 48.00 85.00 quote 13.50 0.00 0.00 11.25 13.50 75.00
87.44 Current price as of 2/18/2020 06:30:00 PM
quote 9.05 0.70 279.00 7.20 9.95 294.00 87.50 quote 12.47 0.00 0.00 12.60 15.90 1.00
quote 7.00 0.00 0.00 6.15 7.80 65.00 90.00 quote 14.85 0.80 5.00 13.15 17.40 9.00
quote 5.05 0.00 0.00 5.00 8.45 31.00 92.50 quote 16.42 0.00 0.00 14.80 18.90 1.00
quote 6.00 0.00 0.00 4.45 6.25 185.00 95.00 quote 16.90 0.00 96.00 16.50 20.35 48.00
quote 5.00 0.04 1.00 3.75 6.80 4.00 97.50 quote 0.00 0.00 0.00 18.15 22.25
quote 4.40 0.00 0.00 2.24 4.80 189.00 100.00 quote 32.40 0.00 0.00 19.90 23.65 12.00
quote 2.79 0.00 0.00 0.76 4.55 79.00 105.00 quote 0.00 0.00 0.00 23.55 27.85
quote 2.05 0.00 1.00 1.04 2.67 54.00 110.00 quote 30.82 0.00 0.00 27.65 31.90 5.00
quote 1.90 0.00 0.00 0.81 1.97 2.00 115.00 quote 41.80 0.00 0.00 31.95 36.20 2.00
quote 0.00 0.00 0.00 0.00 1.50 120.00 quote 40.20 0.00 0.00 36.40 40.60 1.00
quote 0.89 0.02 1.00 0.42 2.00 104.00 125.00 quote 42.95 0.00 0.00 40.95 45.00 1.00
quote 0.98 0.00 0.00 0.00 2.22 1.00 130.00 quote 47.65 0.45 2.00 45.60 49.85 1.00
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.