Bulletin
Investor Alert

New York Markets Open in:

Pioneer Natural Resources Co.

NYS: PXD

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 1, 2020, 7:40 p.m.

PXD
/zigman2/quotes/206736173/composite

$

95.50

Change

0.00 0.00%

Volume

Volume 64,847

Quotes are delayed by 20 min

/zigman2/quotes/206736173/composite

Previous close

$ 97.70

$ 95.50

Change

-2.20 -2.25%

Day low

Day high

$94.33

$99.28

Open

52 week low

52 week high

$48.62

$159.01

Open

OPTION CHAIN FOR PIONEER NATURAL RESOURCES CO.

In-the-money

July, 2020 Options

Hide
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 44.70 46.90 50.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 39.30 42.40 55.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 34.30 37.40 60.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 29.10 32.40 65.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 24.60 27.00 70.00 quote 0.80 0.00 0.00 0.00 4.80 5.00
quote 0.00 0.00 0.00 19.30 22.30 75.00 quote 0.40 0.00 0.00 0.00 0.75 11.00
quote 15.01 1.21 9.00 14.10 17.60 20.00 80.00 quote 0.22 0.00 0.00 0.00 1.15 10.00
quote 11.10 1.95 100.00 9.30 12.40 28.00 85.00 quote 0.20 -0.40 8.00 0.05 0.10 55.00
quote 0.00 0.00 0.00 8.30 10.00 86.00 quote 0.10 -0.15 2.00 0.00 1.20 8.00
quote 0.00 0.00 0.00 7.80 9.80 86.50 quote 0.10 -0.10 1.00 0.00 0.95 4.00
quote 7.57 -0.98 1.00 8.00 9.10 1.00 87.00 quote 0.95 0.00 10.00 0.05 0.90 11.00
quote 8.60 1.56 100.00 7.20 8.80 99.00 87.50 quote 0.43 -0.47 1.00 0.00 0.70 17.00
quote 6.70 0.00 1.00 7.00 8.20 1.00 88.00 quote 0.15 -0.25 9.00 0.00 0.75 16.00
quote 0.00 0.00 0.00 6.30 7.60 88.50 quote 0.55 -2.00 14.00 0.00 0.40 20.00
quote 0.00 0.00 0.00 4.90 7.10 89.00 quote 0.70 -1.45 13.00 0.00 0.25 46.00
quote 9.10 0.00 0.00 3.70 6.80 2.00 89.50 quote 4.90 0.00 0.00 0.00 0.15 4.00
quote 15.70 0.00 0.00 5.40 6.20 4.00 90.00 quote 0.12 -0.58 4.00 0.05 0.15 102.00
quote 6.00 -0.20 3.00 3.80 6.60 4.00 90.50 quote 0.50 -0.65 10.00 0.05 0.15 15.00
quote 5.96 0.96 5.00 3.80 5.40 7.00 91.00 quote 1.65 -0.02 24.00 0.05 0.20 26.00
quote 3.70 0.00 0.00 4.00 4.60 12.00 91.50 quote 1.10 -1.30 10.00 0.10 0.25 25.00
quote 3.50 0.00 0.00 3.60 4.00 4.00 92.00 quote 0.15 -1.45 1.00 0.15 0.35 15.00
quote 3.20 0.00 0.00 3.00 3.60 15.00 92.50 quote 3.20 0.00 0.00 0.20 0.35 4.00
quote 3.50 -2.70 10.00 2.40 3.20 9.00 93.00 quote 0.77 -1.18 10.00 0.30 0.45 44.00
quote 2.80 0.31 1.00 2.35 3.20 32.00 93.50 quote 0.79 -1.96 40.00 0.40 0.55 40.00
quote 4.32 1.77 1.00 2.00 2.40 46.00 94.00 quote 0.60 -0.05 39.00 0.50 0.70 45.00
quote 2.60 0.10 5.00 1.60 2.05 19.00 94.50 quote 1.10 -1.30 1.00 0.65 0.90 12.00
quote 2.19 -0.61 10.00 1.35 1.70 47.00 95.00 quote 1.05 0.40 42.00 0.85 1.10 21.00
quote 1.60 -0.55 11.00 1.10 1.40 27.00 95.50 quote 1.46 -1.68 22.00 1.05 1.30 44.00
95.50 Current price as of 7/01/2020 04:00:01 PM
quote 1.50 -1.40 5.00 0.85 1.20 30.00 96.00 quote 1.70 -1.47 13.00 1.35 1.55 33.00
quote 1.70 -0.15 1.00 0.65 1.05 12.00 96.50 quote 6.00 0.00 0.00 0.85 1.85 3.00
quote 0.60 -1.52 36.00 0.50 0.70 33.00 97.00 quote 2.18 -3.42 7.00 1.85 2.25 17.00
quote 0.47 -1.22 12.00 0.35 0.55 23.00 97.50 quote 6.80 0.00 0.00 2.25 2.60 20.00
quote 0.36 -1.34 35.00 0.25 0.45 58.00 98.00 quote 2.85 -3.26 21.00 2.65 3.50 22.00
quote 0.20 -0.50 50.00 0.15 0.25 65.00 99.00 quote 4.50 -1.90 1.00 3.40 4.00 9.00
quote 0.15 -0.66 40.00 0.05 0.15 153.00 100.00 quote 6.01 -0.11 1.00 4.30 5.10 6.00
quote 0.60 0.34 1.00 0.05 0.15 37.00 101.00 quote 5.20 -1.20 1.00 5.00 6.60 1.00
quote 0.10 -0.25 6.00 0.05 0.15 32.00 102.00 quote 5.60 0.00 0.00 5.70 7.60 4.00
quote 0.10 -0.09 15.00 0.00 0.20 33.00 103.00 quote 6.30 0.00 0.00 7.10 8.20 4.00
quote 0.10 0.00 10.00 0.00 0.80 30.00 104.00 quote 0.00 0.00 0.00 7.80 9.50
quote 0.10 -0.15 10.00 0.00 0.10 58.00 105.00 quote 10.00 2.90 1.00 8.90 10.60 5.00
quote 0.17 -0.04 14.00 0.05 0.10 27.00 106.00 quote 7.70 0.00 0.00 9.00 11.40 6.00
quote 0.40 0.00 0.00 0.00 0.50 62.00 107.00 quote 13.58 0.00 2.00 10.10 12.90 8.00
quote 0.10 -0.02 4.00 0.00 0.95 12.00 108.00 quote 0.00 0.00 0.00 11.50 13.70
quote 1.60 0.00 0.00 0.00 0.85 14.00 109.00 quote 8.40 0.00 0.00 11.50 14.80 9.00
quote 0.25 0.00 0.00 0.00 0.75 23.00 110.00 quote 0.00 0.00 0.00 12.30 16.10
quote 2.35 0.00 0.00 0.00 0.90 35.00 111.00 quote 7.20 0.00 0.00 13.50 16.90 8.00
quote 3.50 0.00 0.00 0.00 0.05 24.00 112.00 quote 0.00 0.00 0.00 14.90 17.70
quote 6.80 0.00 0.00 0.00 0.05 1.00 113.00 quote 7.17 0.00 0.00 15.50 19.10 5.00
quote 1.02 0.00 0.00 0.00 0.05 5.00 114.00 quote 6.60 0.00 0.00 17.00 20.00
quote 0.76 0.00 0.00 0.00 0.05 7.00 115.00 quote 7.20 0.00 0.00 17.80 21.60
quote 0.08 0.00 0.00 0.00 0.05 12.00 116.00 quote 8.20 0.00 0.00 18.80 22.00
quote 1.05 0.00 0.00 0.00 0.95 4.00 117.00 quote 8.50 0.00 0.00 19.10 23.20
quote 2.05 0.00 0.00 0.00 4.80 7.00 118.00 quote 9.10 0.00 0.00 20.80 23.80
quote 0.80 0.00 0.00 0.00 0.95 4.00 119.00 quote 0.00 0.00 0.00 21.10 25.40
quote 0.40 0.00 0.00 0.00 0.95 8.00 120.00 quote 0.00 0.00 0.00 22.80 26.00
quote 0.85 0.00 0.00 0.00 0.90 13.00 125.00 quote 0.00 0.00 0.00 27.90 30.70
quote 0.00 0.00 0.00 0.00 0.90 130.00 quote 0.00 0.00 0.00 32.40 35.80
quote 1.35 0.00 0.00 0.00 4.80 2.00 135.00 quote 0.00 0.00 0.00 37.30 41.10
quote 0.65 0.00 0.00 0.00 4.50 1.00 140.00 quote 0.00 0.00 0.00 42.50 46.00
quote 0.00 0.00 0.00 0.00 4.80 145.00 quote 0.00 0.00 0.00 47.40 50.80
quote 0.05 0.00 0.00 0.00 0.80 2.00 150.00 quote 0.00 0.00 0.00 52.50 55.60
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 43.90 47.00 50.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 38.90 41.00 55.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 33.80 37.00 60.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 28.70 31.60 65.00 quote 0.48 0.00 0.00 0.00 0.25 3.00
quote 25.24 1.09 20.00 24.40 26.20 260.00 70.00 quote 1.00 0.00 0.00 0.00 0.45 1.00
quote 19.70 0.00 100.00 18.50 21.10 300.00 75.00 quote 0.35 -0.25 21.00 0.00 0.70 30.00
quote 15.20 0.46 20.00 13.60 16.40 30.00 80.00 quote 0.45 0.00 0.00 0.00 1.10 25.00
quote 0.00 0.00 0.00 9.10 11.90 85.00 quote 0.35 -0.70 11.00 0.10 0.45 25.00
quote 10.80 0.00 1.00 9.00 11.70 86.00 quote 0.00 0.00 0.00 0.25 0.55 7.00
quote 0.00 0.00 0.00 8.60 9.60 87.00 quote 2.37 0.00 0.00 0.45 0.65 3.00
quote 7.80 -0.70 1.00 7.90 8.50 1.00 88.00 quote 2.35 0.00 1.00 0.55 0.85 12.00
quote 8.70 0.00 1.00 7.50 8.10 88.50 quote 3.90 0.00 0.00 0.65 0.95 2.00
quote 11.60 0.00 0.00 6.90 7.70 1.00 89.00 quote 2.30 0.00 15.00 0.70 1.40 15.00
quote 6.40 0.00 1.00 6.50 7.30 89.50 quote 1.20 -1.35 13.00 0.35 1.20 14.00
quote 0.00 0.00 0.00 6.10 7.10 90.00 quote 1.18 -0.07 10.00 0.90 1.20 23.00
quote 6.90 0.00 0.00 5.40 6.50 1.00 90.50 quote 3.00 0.00 3.00 0.55 1.40 15.00
quote 0.00 0.00 0.00 5.30 6.10 91.00 quote 1.00 -2.00 10.00 0.40 1.55 12.00
quote 6.00 1.10 1.00 4.60 5.70 2.00 91.50 quote 3.70 0.00 10.00 0.80 1.60 10.00
quote 5.20 0.00 0.00 4.20 5.40 8.00 92.00 quote 1.95 -1.25 6.00 1.45 1.80 19.00
quote 5.10 0.00 6.00 3.90 5.10 14.00 92.50 quote 2.29 0.29 5.00 1.15 1.90 12.00
quote 4.90 0.00 6.00 4.20 4.70 7.00 93.00 quote 1.95 -2.45 1.00 1.75 2.20 31.00
quote 5.00 0.00 4.00 3.30 4.40 16.00 93.50 quote 2.25 -1.65 3.00 1.90 2.30 11.00
quote 4.40 0.10 2.00 3.00 4.10 4.00 94.00 quote 2.49 -0.11 20.00 1.65 2.55 12.00
quote 4.20 0.20 4.00 3.30 3.80 13.00 94.50 quote 2.95 -1.85 20.00 1.75 2.70 31.00
quote 2.94 -1.06 5.00 3.10 3.60 22.00 95.00 quote 3.41 1.21 5.00 2.60 2.95 4.00
quote 3.40 0.00 13.00 2.80 3.20 9.00 95.50 quote 5.10 0.00 6.00 2.25 3.20 22.00
95.50 Current price as of 7/01/2020 04:00:01 PM
quote 3.40 0.00 6.00 1.70 3.10 3.00 96.00 quote 5.00 0.00 0.00 3.00 3.60 10.00
quote 2.25 -1.45 1.00 2.30 2.70 10.00 96.50 quote 3.47 -1.83 1.00 2.75 3.70 18.00
quote 2.30 -0.25 4.00 1.55 2.50 6.00 97.00 quote 6.60 0.00 5.00 3.00 3.90 19.00
quote 1.80 -1.40 1.00 1.60 2.30 4.00 97.50 quote 3.60 0.20 1.00 2.65 4.30 9.00
quote 2.50 -0.30 4.00 1.70 2.05 9.00 98.00 quote 3.33 -1.12 32.00 4.00 4.60 7.00
quote 2.05 -1.05 1.00 1.05 1.90 35.00 98.50 quote 5.40 0.00 0.00 4.40 4.90 13.00
quote 1.90 -0.89 5.00 1.25 1.70 21.00 99.00 quote 9.40 0.00 0.00 4.20 5.50 8.00
quote 1.01 -0.78 16.00 0.60 1.55 37.00 100.00 quote 5.70 -1.46 4.00 4.80 5.90 11.00
quote 1.00 -1.01 8.00 0.40 1.05 13.00 101.00 quote 8.75 0.00 0.00 5.60 7.20 12.00
quote 0.95 -0.30 3.00 0.55 0.90 11.00 102.00 quote 9.60 0.00 0.00 6.90 8.00 15.00
quote 0.60 -0.55 4.00 0.40 0.75 22.00 103.00 quote 9.30 0.00 0.00 7.60 8.30 13.00
quote 0.53 -0.37 2.00 0.00 0.60 22.00 104.00 quote 10.00 0.00 0.00 8.30 9.20 4.00
quote 0.37 -0.45 3.00 0.20 0.50 22.00 105.00 quote 7.90 0.00 0.00 9.20 10.10 7.00
quote 0.75 -0.25 1.00 0.05 0.40 16.00 106.00 quote 8.20 0.00 0.00 9.40 11.20 8.00
quote 0.60 0.00 1.00 0.00 0.30 6.00 107.00 quote 11.85 -2.19 2.00 9.70 13.00 6.00
quote 0.85 0.00 0.00 0.05 0.25 10.00 108.00 quote 9.40 0.00 0.00 10.50 13.20 8.00
quote 0.30 -0.25 2.00 0.05 0.20 43.00 109.00 quote 14.80 0.00 0.00 11.50 14.60 10.00
quote 0.10 -0.40 2.00 0.00 0.25 15.00 110.00 quote 6.80 0.00 0.00 12.40 15.20 2.00
quote 0.72 0.00 0.00 0.00 0.60 6.00 111.00 quote 7.70 0.00 0.00 13.60 16.00 6.00
quote 0.30 0.00 4.00 0.00 0.15 4.00 112.00 quote 0.00 0.00 0.00 14.60 17.10
quote 7.50 0.00 0.00 0.00 0.45 2.00 113.00 quote 0.00 0.00 0.00 15.50 18.50
quote 3.60 0.00 0.00 0.00 0.40 6.00 114.00 quote 0.00 0.00 0.00 16.50 19.30
quote 1.10 0.00 0.00 0.00 0.30 9.00 115.00 quote 9.20 0.00 0.00 17.60 20.70 2.00
quote 1.65 0.00 0.00 0.00 0.30 3.00 116.00 quote 8.50 0.00 0.00 18.60 22.20 2.00
quote 0.00 0.00 0.00 0.00 0.25 117.00 quote 9.20 0.00 0.00 19.70 22.20 7.00
quote 0.00 0.00 0.00 0.00 0.20 118.00 quote 23.98 14.38 10.00 20.70 23.70 10.00
quote 6.70 0.00 0.00 0.00 0.20 2.00 119.00 quote 0.00 0.00 0.00 21.80 24.50
quote 2.30 0.00 0.00 0.00 0.20 10.00 120.00 quote 0.00 0.00 0.00 22.80 25.70
quote 0.00 0.00 0.00 0.00 0.15 125.00 quote 0.00 0.00 0.00 27.90 30.00
quote 0.00 0.00 0.00 0.00 0.15 130.00 quote 0.00 0.00 0.00 33.00 35.60
quote 0.00 0.00 0.00 0.00 0.15 135.00 quote 0.00 0.00 0.00 38.00 40.20
quote 0.00 0.00 0.00 0.00 0.10 140.00 quote 0.00 0.00 0.00 43.00 45.10
quote 0.00 0.00 0.00 0.00 0.10 145.00 quote 0.00 0.00 0.00 48.00 50.40
quote 0.00 0.00 0.00 0.00 0.10 150.00 quote 0.00 0.00 0.00 53.00 55.20
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 49.20 51.40 45.00 quote 0.00 0.00 0.00 0.00 0.15
quote 47.36 0.00 0.00 44.20 46.10 50.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 39.20 41.90 55.00 quote 1.24 0.00 0.00 0.00 0.15 3.00
quote 0.00 0.00 0.00 34.10 36.20 60.00 quote 0.70 0.00 0.00 0.00 0.25 9.00
quote 0.00 0.00 0.00 29.00 31.20 65.00 quote 0.07 -0.10 3.00 0.00 0.40 9.00
quote 26.50 -0.50 6.00 23.90 26.20 6.00 70.00 quote 0.15 -0.38 7.00 0.05 0.30 863.00
quote 22.14 0.00 0.00 18.90 21.10 1.00 75.00 quote 0.29 -0.46 3.00 0.05 0.25 796.00
quote 13.17 0.00 0.00 15.60 16.70 17.00 80.00 quote 0.42 -0.04 282.00 0.30 0.65 129.00
quote 12.37 0.00 0.00 11.30 12.20 7.00 85.00 quote 1.09 -1.35 4.00 0.85 1.10 294.00
quote 0.00 0.00 0.00 10.20 11.10 86.00 quote 1.38 -0.95 1.00 1.00 1.30 13.00
quote 0.00 0.00 0.00 9.50 10.10 87.00 quote 1.50 -1.70 1.00 0.90 1.50 6.00
quote 0.00 0.00 0.00 8.80 9.40 88.00 quote 1.45 -1.65 2.00 1.30 1.70 3.00
quote 0.00 0.00 0.00 8.00 8.60 89.00 quote 4.00 0.00 0.00 1.65 2.00 8.00
quote 10.00 0.00 0.00 7.30 7.90 64.00 90.00 quote 2.31 -0.03 5.00 2.00 2.30 88.00
quote 0.00 0.00 0.00 6.60 7.60 90.50 quote 0.00 0.00 0.00 2.15 2.40
quote 8.02 0.00 0.00 6.30 7.10 2.00 91.00 quote 2.43 -1.71 2.00 1.85 2.55 10.00
quote 0.00 0.00 0.00 6.30 6.80 91.50 quote 2.53 -1.97 1.00 2.25 3.10 15.00
quote 6.90 0.00 1.00 5.90 6.50 92.00 quote 5.20 0.00 0.00 2.15 2.90 4.00
quote 5.30 0.00 0.00 5.60 6.10 4.00 92.50 quote 0.00 0.00 0.00 2.70 3.10
quote 5.10 0.00 0.00 5.40 5.80 2.00 93.00 quote 3.10 0.08 5.00 2.90 3.30 3.00
quote 5.84 0.94 1.00 4.50 5.50 4.00 93.50 quote 4.70 -0.40 103.00 2.70 3.50 103.00
quote 5.50 0.00 5.00 4.80 5.20 12.00 94.00 quote 5.30 0.00 8.00 3.30 3.70 14.00
quote 6.10 0.50 1.00 4.50 5.00 5.00 94.50 quote 5.30 0.00 0.00 3.50 3.90 5.00
quote 5.24 0.64 2.00 4.20 4.70 158.00 95.00 quote 4.30 -1.70 2.00 3.20 4.20 264.00
quote 5.60 0.70 5.00 4.00 4.40 25.00 95.50 quote 6.70 0.00 5.00 3.90 4.40 4.00
95.50 Current price as of 7/01/2020 04:00:01 PM
quote 4.70 0.20 4.00 3.60 4.20 14.00 96.00 quote 6.80 0.00 6.00 4.20 4.70 15.00
quote 5.30 0.90 1.00 3.50 3.90 17.00 96.50 quote 6.30 0.00 0.00 3.90 4.90 2.00
quote 4.76 0.40 3.00 3.30 3.80 20.00 97.00 quote 7.40 0.00 0.00 4.60 5.20 26.00
quote 5.20 0.40 1.00 2.65 3.40 30.00 97.50 quote 5.20 0.80 1.00 4.50 5.40 7.00
quote 4.40 0.00 0.00 2.20 3.20 14.00 98.00 quote 6.00 -1.10 3.00 5.20 5.70 4.00
quote 2.50 -1.10 3.00 2.65 3.00 16.00 98.50 quote 6.70 0.00 0.00 5.00 6.00 6.00
quote 3.20 0.50 6.00 1.75 2.80 20.00 99.00 quote 6.10 -3.30 2.00 5.30 6.30 6.00
quote 3.40 0.00 2.00 1.45 2.75 12.00 99.50 quote 6.80 0.00 0.00 5.80 6.60 6.00
quote 2.40 -1.10 5.00 1.70 2.40 3,885 100.00 quote 7.15 -1.62 7.00 6.40 7.00 3,629
quote 2.45 -0.86 3.00 1.45 2.05 4.00 101.00 quote 7.40 0.00 1.00 7.10 7.60
quote 1.60 -0.70 1.00 1.50 1.80 7.00 102.00 quote 8.10 0.00 1.00 7.80 8.90
quote 1.76 -0.64 1.00 1.20 2.20 26.00 103.00 quote 0.00 0.00 0.00 8.50 9.20
quote 2.60 0.00 0.00 0.75 1.35 15.00 104.00 quote 0.00 0.00 0.00 9.20 10.00
quote 1.70 0.55 36.00 0.45 1.15 240.00 105.00 quote 10.85 1.01 2.00 10.10 10.60 97.00
quote 0.70 -0.50 1.00 0.50 0.95 4.00 106.00 quote 0.00 0.00 0.00 10.90 11.50
quote 1.50 0.00 0.00 0.35 0.80 1.00 107.00 quote 0.00 0.00 0.00 11.40 12.40
quote 0.62 -0.13 5.00 0.35 0.50 1,377 110.00 quote 16.05 -0.34 20.00 14.10 15.00 55.00
quote 0.19 -0.08 12.00 0.15 0.25 1,058 115.00 quote 11.20 0.00 0.00 18.80 20.20 21.00
quote 0.05 -0.10 2.00 0.05 0.20 82.00 120.00 quote 0.00 0.00 0.00 23.30 25.80
quote 0.05 -0.08 6.00 0.00 0.20 59.00 125.00 quote 21.00 0.00 0.00 28.20 30.10 2.00
quote 0.05 0.00 0.00 0.00 0.15 49.00 130.00 quote 0.00 0.00 0.00 33.30 35.10
quote 0.05 -0.20 1.00 0.05 0.15 15.00 135.00 quote 0.00 0.00 0.00 38.30 40.30
quote 0.70 0.00 0.00 0.00 0.15 111.00 140.00 quote 47.11 0.00 0.00 43.40 45.20 1.00
quote 0.30 0.00 0.00 0.00 0.15 8.00 145.00 quote 0.00 0.00 0.00 48.40 50.20
quote 0.00 0.00 0.00 0.00 0.15 150.00 quote 0.00 0.00 0.00 53.40 55.20
quote 0.00 0.00 0.00 0.00 0.15 155.00 quote 0.00 0.00 0.00 58.40 60.10
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 43.70 47.60 50.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 38.90 42.80 55.00 quote 0.50 0.00 0.00 0.00 1.05 50.00
quote 0.00 0.00 0.00 34.10 37.40 60.00 quote 0.80 0.00 0.00 0.00 4.50 1.00
quote 0.00 0.00 0.00 29.10 32.90 65.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 24.30 27.40 70.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 19.70 21.90 75.00 quote 1.10 0.00 30.00 0.25 0.75 38.00
quote 0.00 0.00 0.00 15.60 17.20 80.00 quote 2.25 0.00 0.00 0.60 1.25 12.00
quote 0.00 0.00 0.00 11.90 12.90 85.00 quote 3.00 0.00 1.00 1.50 2.20 8.00
quote 0.00 0.00 0.00 11.20 11.90 86.00 quote 0.00 0.00 0.00 1.85 2.60
quote 0.00 0.00 0.00 10.40 11.10 87.00 quote 0.00 0.00 0.00 2.00 2.35 2.00
quote 0.00 0.00 0.00 9.10 10.90 88.00 quote 4.10 0.00 15.00 2.30 3.00 17.00
quote 0.00 0.00 0.00 9.00 10.00 88.50 quote 0.00 0.00 0.00 1.70 2.90 11.00
quote 0.00 0.00 0.00 7.30 9.60 89.00 quote 3.00 -1.50 3.00 2.60 2.95 16.00
quote 0.00 0.00 0.00 8.20 8.90 90.00 quote 3.18 -1.32 2.00 2.70 3.20 6.00
quote 0.00 0.00 0.00 7.70 8.60 91.00 quote 5.30 0.00 11.00 3.20 3.60 14.00
quote 0.00 0.00 0.00 7.10 7.80 92.00 quote 5.40 0.00 5.00 3.50 4.00 18.00
quote 6.70 0.00 6.00 6.30 7.00 6.00 93.00 quote 5.00 -0.40 3.00 3.90 4.40 18.00
quote 6.10 0.00 7.00 5.90 6.60 26.00 94.00 quote 6.60 0.00 5.00 4.40 4.80 4.00
quote 6.30 0.20 6.00 5.60 6.30 17.00 94.50 quote 6.90 0.00 8.00 4.60 5.00 4.00
quote 5.60 0.00 29.00 5.40 6.00 15.00 95.00 quote 7.40 0.00 0.00 4.60 5.40 13.00
quote 5.40 0.00 0.00 5.10 5.70 9.00 95.50 quote 7.30 0.00 6.00 5.10 5.80 16.00
95.50 Current price as of 7/01/2020 04:00:01 PM
quote 5.60 0.30 4.00 4.80 5.60 5.00 96.00 quote 7.40 0.00 0.00 4.90 5.70 6.00
quote 5.00 0.00 2.00 4.60 5.40 96.50 quote 7.00 -1.20 22.00 5.60 6.70 33.00
quote 5.40 0.00 7.00 4.40 5.30 7.00 97.00 quote 8.20 0.00 5.00 5.80 6.20 4.00
quote 3.40 -1.60 2.00 3.60 4.80 5.00 97.50 quote 7.90 0.00 5.00 5.90 6.70 11.00
quote 5.27 0.00 0.00 3.90 4.70 22.00 98.00 quote 5.70 -2.40 10.00 5.00 6.80 4.00
quote 3.90 -0.30 2.00 3.70 4.30 11.00 98.50 quote 8.20 0.00 0.00 5.60 7.20 9.00
quote 4.10 0.00 10.00 3.50 4.00 10.00 99.00 quote 8.10 0.00 0.00 6.80 7.60 4.00
quote 3.90 0.00 1.00 3.30 3.70 4.00 99.50 quote 10.30 0.00 0.00 7.20 8.00 6.00
quote 4.60 0.00 1.00 3.20 3.80 33.00 100.00 quote 7.70 0.00 0.00 7.60 8.20 32.00
quote 3.19 -0.21 1.00 2.80 3.40 6.00 101.00 quote 0.00 0.00 0.00 8.20 9.40
quote 2.65 -0.20 45.00 2.45 3.30 36.00 102.00 quote 10.40 0.00 1.00 8.80 9.40 1.00
quote 2.40 -3.60 3.00 2.15 2.75 6.00 103.00 quote 11.10 0.50 1.00 8.10 10.90 3.00
quote 4.10 0.00 0.00 1.60 3.00 9.00 104.00 quote 8.70 0.00 0.00 9.10 11.60 6.00
quote 1.82 -0.83 1.00 1.65 2.30 592.00 105.00 quote 11.70 0.00 0.00 10.90 11.60 15.00
quote 2.00 0.00 3.00 1.10 2.30 9.00 106.00 quote 12.22 5.42 2.00 11.50 12.30 6.00
quote 1.85 0.00 10.00 1.05 1.55 5.00 107.00 quote 10.10 0.00 0.00 11.80 13.20 6.00
quote 5.10 0.00 0.00 0.00 2.60 4.00 108.00 quote 10.50 0.00 0.00 13.00 14.30 28.00
quote 6.00 0.00 0.00 0.50 1.20 21.00 109.00 quote 11.10 0.00 0.00 13.90 14.70 4.00
quote 1.65 0.00 0.00 0.25 0.95 14.00 110.00 quote 7.10 0.00 0.00 14.50 15.50 10.00
quote 1.55 0.00 0.00 0.25 0.90 16.00 111.00 quote 7.30 0.00 0.00 15.30 16.70 8.00
quote 6.80 0.00 0.00 0.15 1.00 4.00 112.00 quote 7.90 0.00 0.00 15.70 18.00 8.00
quote 1.20 0.00 0.00 0.35 0.95 2.00 113.00 quote 8.20 0.00 0.00 16.70 19.60 13.00
quote 4.90 0.00 0.00 0.05 0.80 5.00 114.00 quote 8.90 0.00 0.00 17.60 20.50 4.00
quote 4.35 0.00 0.00 0.05 0.50 10.00 115.00 quote 9.10 0.00 0.00 18.10 21.20 4.00
quote 9.40 0.00 0.00 0.15 0.65 3.00 116.00 quote 9.60 0.00 0.00 20.00 22.40 11.00
quote 0.75 0.00 0.00 0.10 1.20 2.00 117.00 quote 10.10 0.00 0.00 20.00 23.50 4.00
quote 0.65 0.00 0.00 0.00 0.50 7.00 118.00 quote 10.90 0.00 0.00 21.10 23.90 4.00
quote 0.00 0.00 0.00 0.10 2.10 119.00 quote 11.50 0.00 0.00 22.10 25.40 6.00
quote 0.29 -2.76 2.00 0.00 0.80 10.00 120.00 quote 0.00 0.00 0.00 23.10 27.00
quote 0.25 0.00 0.00 0.00 1.10 5.00 125.00 quote 0.00 0.00 0.00 27.40 31.60
quote 3.60 0.00 0.00 0.00 4.50 6.00 130.00 quote 0.00 0.00 0.00 32.40 36.50
quote 0.00 0.00 0.00 0.00 4.80 135.00 quote 0.00 0.00 0.00 37.10 41.60
quote 0.25 0.00 0.00 0.00 0.85 4.00 140.00 quote 0.00 0.00 0.00 42.10 46.50
quote 0.00 0.00 0.00 0.00 4.50 145.00 quote 0.00 0.00 0.00 47.10 51.60
quote 0.00 0.00 0.00 0.00 4.50 150.00 quote 0.00 0.00 0.00 52.30 56.30
quote 0.00 0.00 0.00 0.00 3.10 155.00 quote 0.00 0.00 0.00 57.20 61.50
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 43.10 48.00 50.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 38.10 43.00 55.00 quote 0.00 0.00 0.00 0.00 1.55
quote 0.00 0.00 0.00 33.60 38.00 60.00 quote 0.00 0.00 0.00 0.00 1.65
quote 0.00 0.00 0.00 29.00 32.90 65.00 quote 0.00 0.00 0.00 0.00 1.90
quote 0.00 0.00 0.00 24.40 28.10 70.00 quote 1.35 0.00 0.00 0.20 0.75 1.00
quote 0.00 0.00 0.00 19.80 23.10 75.00 quote 0.76 -0.14 1.00 0.55 1.20 3.00
quote 0.00 0.00 0.00 16.10 18.60 80.00 quote 1.50 0.07 3.00 1.25 2.25 10.00
quote 0.00 0.00 0.00 12.20 14.00 85.00 quote 2.69 -1.21 3.00 2.25 3.40 5.00
quote 0.00 0.00 0.00 11.50 13.70 86.00 quote 2.91 0.00 3.00 2.35 3.80 3.00
quote 0.00 0.00 0.00 10.60 12.50 87.00 quote 0.00 0.00 0.00 2.70 3.80 2.00
quote 0.00 0.00 0.00 10.40 11.60 88.00 quote 0.00 0.00 0.00 2.60 3.70
quote 0.00 0.00 0.00 8.70 11.40 88.50 quote 0.00 0.00 0.00 3.20 5.30 2.00
quote 0.00 0.00 0.00 9.90 11.10 89.00 quote 5.80 0.00 0.00 3.40 4.30 3.00
quote 0.00 0.00 0.00 9.30 10.80 90.00 quote 6.92 0.00 0.00 3.70 4.30 2.00
quote 0.00 0.00 0.00 8.60 9.20 91.00 quote 5.50 0.00 0.00 4.10 5.50 2.00
quote 0.00 0.00 0.00 8.10 9.20 91.50 quote 5.70 0.00 0.00 4.00 5.60 5.00
quote 0.00 0.00 0.00 8.00 8.80 92.00 quote 0.00 0.00 0.00 4.40 5.70
quote 0.00 0.00 0.00 7.70 8.30 92.50 quote 6.80 0.00 0.00 4.20 5.60 6.00
quote 8.00 0.45 1.00 7.40 8.20 3.00 93.00 quote 6.30 0.00 0.00 4.10 5.90 6.00
quote 0.00 0.00 0.00 7.10 8.00 93.50 quote 8.10 0.00 0.00 4.80 6.20 5.00
quote 9.05 0.00 0.00 6.60 7.50 4.00 94.00 quote 8.11 0.00 0.00 5.30 6.00 13.00
quote 6.80 0.00 0.00 6.30 7.10 17.00 95.00 quote 8.90 0.00 0.00 5.80 6.60 9.00
95.50 Current price as of 7/01/2020 04:00:01 PM
quote 6.30 0.00 6.00 5.80 6.80 6.00 96.00 quote 10.20 0.00 0.00 6.30 7.20 2.00
quote 6.00 0.00 5.00 5.30 6.50 7.00 97.00 quote 8.40 0.00 11.00 6.80 7.50 11.00
quote 7.00 0.00 0.00 5.10 6.40 2.00 97.50 quote 9.00 0.00 6.00 6.70 7.90 12.00
quote 7.70 0.00 0.00 4.90 6.00 2.00 98.00 quote 9.40 0.00 0.00 6.60 8.10 2.00
quote 5.20 -0.20 4.00 4.50 5.30 6.00 98.50 quote 8.90 0.00 0.00 7.60 8.40 2.00
quote 6.30 0.00 0.00 4.40 5.30 2.00 99.00 quote 9.40 0.00 0.00 6.20 8.50 5.00
quote 5.40 0.00 0.00 4.00 5.00 696.00 99.50 quote 10.20 0.00 0.00 6.60 10.20 2.00
quote 4.30 0.25 2.00 4.00 4.90 3.00 100.00 quote 10.80 0.00 0.00 7.20 10.20 1.00
quote 5.90 0.00 0.00 3.30 4.50 2.00 101.00 quote 10.90 0.00 0.00 8.90 10.00 2.00
quote 6.30 0.00 0.00 3.30 4.10 2.00 102.00 quote 0.00 0.00 0.00 9.70 11.00
quote 4.10 0.00 1.00 2.90 3.70 2.00 103.00 quote 0.00 0.00 0.00 9.20 11.10
quote 0.00 0.00 0.00 2.65 4.60 104.00 quote 0.00 0.00 0.00 11.00 11.80
quote 2.70 0.00 0.00 2.40 3.10 1.00 105.00 quote 0.00 0.00 0.00 10.10 12.70
quote 0.00 0.00 0.00 1.45 3.20 106.00 quote 0.00 0.00 0.00 12.20 13.80
quote 0.00 0.00 0.00 1.90 2.70 107.00 quote 0.00 0.00 0.00 11.70 15.80
quote 0.00 0.00 0.00 1.65 2.75 108.00 quote 0.00 0.00 0.00 13.60 15.40
quote 0.00 0.00 0.00 1.25 2.55 109.00 quote 0.00 0.00 0.00 14.30 16.20
quote 0.00 0.00 0.00 0.70 2.25 110.00 quote 0.00 0.00 0.00 14.30 16.80
quote 3.40 0.00 0.00 0.60 1.65 6.00 111.00 quote 17.95 0.00 2.00 15.80 17.70 2.00
quote 0.00 0.00 0.00 0.55 2.25 112.00 quote 0.00 0.00 0.00 16.90 18.20
quote 1.50 0.00 0.00 0.65 2.15 4.00 113.00 quote 0.00 0.00 0.00 17.70 19.40
quote 1.40 0.00 0.00 0.35 2.45 17.00 114.00 quote 0.00 0.00 0.00 18.40 20.90
quote 0.72 -0.41 4.00 0.00 1.30 9.00 115.00 quote 0.00 0.00 0.00 19.20 21.00
quote 0.63 0.00 4.00 0.35 0.85 116.00 quote 0.00 0.00 0.00 19.90 22.20
quote 0.00 0.00 0.00 0.35 1.75 117.00 quote 0.00 0.00 0.00 21.20 23.20
quote 2.05 0.00 0.00 0.35 0.65 10.00 120.00 quote 0.00 0.00 0.00 22.80 26.70
quote 0.60 0.00 0.00 0.00 0.65 1.00 125.00 quote 0.00 0.00 0.00 27.60 31.20
quote 0.00 0.00 0.00 0.00 1.60 130.00 quote 0.00 0.00 0.00 32.20 36.60
quote 0.00 0.00 0.00 0.00 1.55 135.00 quote 0.00 0.00 0.00 37.10 41.70
quote 0.00 0.00 0.00 0.00 1.60 140.00 quote 0.00 0.00 0.00 42.10 47.00
quote 0.00 0.00 0.00 0.00 1.55 145.00 quote 0.00 0.00 0.00 47.10 51.80

August, 2020 Options

Show

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
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.