Bulletin
Investor Alert

Sherwin-Williams Co.

NYS: SHW

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 22, 2020, 4:41 p.m.

SHW
/zigman2/quotes/210069062/composite

$

577.30

Change

0.00 0.00%

Volume

Volume 2,032

Quotes are delayed by 20 min

/zigman2/quotes/210069062/composite

Previous close

$ 570.00

$ 577.30

Change

+7.30 +1.28%

Day low

Day high

$567.94

$577.33

Open

52 week low

52 week high

$325.43

$599.95

Open

OPTION CHAIN FOR SHERWIN-WILLIAMS CO.

In-the-money

May, 2020 Options

Hide
CALLS PUTS
Expires May 29, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 292.50 301.90 245.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 287.80 297.10 250.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 284.00 293.40 255.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 277.00 286.90 260.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 272.80 282.10 265.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 269.00 278.40 270.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 262.80 272.10 275.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 258.00 267.50 280.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 253.00 262.50 285.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 248.00 257.50 290.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 242.50 251.90 295.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 238.00 247.50 300.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 234.00 243.40 305.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 227.80 237.10 310.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 223.00 232.50 315.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 218.00 227.50 320.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 212.00 221.90 325.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 207.80 217.10 330.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 202.00 211.90 335.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 199.00 208.40 340.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 192.80 202.10 345.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 188.00 197.50 350.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 183.00 192.50 355.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 178.00 187.50 360.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 174.00 183.40 365.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 167.00 176.90 370.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 162.80 172.10 375.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 157.80 167.10 380.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 153.00 162.50 385.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 147.80 157.10 390.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 143.00 152.50 395.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 138.00 147.50 400.00 quote 2.20 0.00 0.00 0.00 1.30 18.00
quote 0.00 0.00 0.00 133.00 142.50 405.00 quote 0.00 0.00 0.00 0.00 1.60
quote 0.00 0.00 0.00 128.10 137.80 410.00 quote 0.00 0.00 0.00 0.00 2.00
quote 0.00 0.00 0.00 124.40 133.80 415.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 118.00 127.50 420.00 quote 0.00 0.00 0.00 0.00 2.70
quote 0.00 0.00 0.00 112.60 122.00 425.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 109.40 116.10 430.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 103.60 111.10 435.00 quote 0.00 0.00 0.00 0.00 3.80
quote 0.00 0.00 0.00 98.30 106.30 440.00 quote 1.85 0.00 0.00 0.00 3.80 4.00
quote 0.00 0.00 0.00 93.70 102.10 445.00 quote 0.00 0.00 0.00 0.00 2.80
quote 0.00 0.00 0.00 88.40 96.40 450.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 83.70 91.50 455.00 quote 0.00 0.00 0.00 0.00 3.00
quote 0.00 0.00 0.00 78.80 86.60 460.00 quote 5.00 0.00 0.00 0.05 3.00 2.00
quote 0.00 0.00 0.00 76.10 84.10 462.50 quote 16.40 0.00 0.00 0.15 2.20 4.00
quote 0.00 0.00 0.00 73.90 81.70 465.00 quote 0.00 0.00 0.00 0.00 2.10
quote 0.00 0.00 0.00 71.50 79.30 467.50 quote 0.00 0.00 0.00 0.00 2.65
quote 0.00 0.00 0.00 70.00 76.80 470.00 quote 19.20 0.00 0.00 0.10 2.35 2.00
quote 0.00 0.00 0.00 67.60 74.40 472.50 quote 0.00 0.00 0.00 0.10 2.55
quote 0.00 0.00 0.00 65.20 72.00 475.00 quote 3.17 0.00 0.00 0.85 3.10 1.00
quote 0.00 0.00 0.00 61.70 69.60 477.50 quote 0.00 0.00 0.00 0.95 2.95
quote 0.00 0.00 0.00 60.50 67.30 480.00 quote 30.20 0.00 0.00 1.20 3.10 2.00
quote 0.00 0.00 0.00 57.00 64.90 482.50 quote 0.00 0.00 0.00 1.35 3.40
quote 0.00 0.00 0.00 55.80 62.60 485.00 quote 0.00 0.00 0.00 1.70 3.60
quote 0.00 0.00 0.00 52.40 60.20 487.50 quote 27.77 0.00 0.00 1.45 3.90 1.00
quote 0.00 0.00 0.00 50.00 57.90 490.00 quote 4.01 0.00 0.00 1.65 4.10 2.00
quote 0.00 0.00 0.00 48.30 55.60 492.50 quote 22.90 0.00 0.00 1.60 4.40 15.00
quote 0.00 0.00 0.00 46.10 53.40 495.00 quote 1.50 0.00 0.00 2.30 4.90 6.00
quote 0.00 0.00 0.00 44.90 53.20 497.50 quote 3.45 0.00 0.00 2.65 5.30 3.00
quote 22.70 0.00 0.00 41.30 49.10 3.00 500.00 quote 6.50 0.00 0.00 3.00 5.70 5.00
quote 0.00 0.00 0.00 40.00 47.30 502.50 quote 7.20 0.00 0.00 3.40 6.20 1.00
quote 0.00 0.00 0.00 37.90 44.90 505.00 quote 7.70 0.00 0.00 3.50 6.80 2.00
quote 31.08 0.00 0.00 34.70 42.30 13.00 507.50 quote 0.00 0.00 0.00 4.10 7.20
quote 36.60 0.00 0.00 33.80 40.50 2.00 510.00 quote 30.00 0.00 0.00 4.30 7.90 2.00
quote 0.00 0.00 0.00 28.60 36.70 515.00 quote 10.00 0.00 0.00 5.10 9.20 3.00
quote 31.70 0.00 0.00 25.50 32.60 3.00 520.00 quote 5.60 0.00 0.00 6.20 10.60 3.00
quote 31.17 0.00 0.00 22.60 29.20 2.00 525.00 quote 13.60 0.00 0.00 7.80 11.90 2.00
quote 21.25 0.00 0.00 19.10 25.70 1.00 530.00 quote 13.34 0.00 0.00 9.80 13.70 2.00
quote 16.80 0.00 0.00 16.00 22.60 1.00 535.00 quote 14.50 0.00 0.00 10.40 15.20 2.00
quote 14.80 0.00 0.00 13.00 19.60 2.00 540.00 quote 19.40 0.00 0.00 11.00 18.00 1.00
quote 16.80 0.00 0.00 10.10 16.30 4.00 545.00 quote 0.00 0.00 0.00 15.60 20.00 1.00
quote 10.16 0.00 0.00 7.70 14.30 2.00 550.00 quote 16.90 0.00 0.00 17.70 22.50 12.00
quote 11.50 0.00 0.00 6.20 10.00 2.00 555.00 quote 0.00 0.00 0.00 20.50 25.80
quote 9.90 0.00 0.00 4.60 8.00 1.00 560.00 quote 0.00 0.00 0.00 23.20 29.90 3.00
quote 0.00 0.00 0.00 2.80 6.30 2.00 565.00 quote 0.00 0.00 0.00 26.40 32.90 2.00
quote 6.90 0.00 0.00 2.20 4.80 1.00 570.00 quote 0.00 0.00 0.00 30.00 35.50 1.00
quote 6.90 0.00 0.00 0.90 3.60 1.00 575.00 quote 0.00 0.00 0.00 33.00 40.00
577.30 Current price as of 5/22/2020 04:00:01 PM
quote 3.90 0.00 0.00 0.55 3.10 3.00 580.00 quote 0.00 0.00 0.00 38.00 43.50
quote 0.00 0.00 0.00 0.05 2.85 5.00 585.00 quote 0.00 0.00 0.00 41.60 47.90
quote 2.75 0.00 0.00 0.00 2.00 1.00 590.00 quote 0.00 0.00 0.00 44.50 51.50
quote 0.70 0.00 0.00 0.05 2.75 2.00 595.00 quote 0.00 0.00 0.00 51.50 58.50
quote 3.50 0.00 0.00 0.00 2.60 1.00 600.00 quote 0.00 0.00 0.00 56.50 62.20
quote 0.00 0.00 0.00 0.00 2.45 605.00 quote 0.00 0.00 0.00 61.10 67.10
quote 0.00 0.00 0.00 0.00 2.05 610.00 quote 0.00 0.00 0.00 66.00 72.10
quote 0.00 0.00 0.00 0.00 1.20 615.00 quote 0.00 0.00 0.00 71.40 78.70
quote 0.00 0.00 0.00 0.00 1.10 620.00 quote 0.00 0.00 0.00 75.30 82.00
quote 0.00 0.00 0.00 0.00 0.65 630.00 quote 0.00 0.00 0.00 84.40 92.00
quote 0.00 0.00 0.00 0.00 0.55 640.00 quote 0.00 0.00 0.00 95.30 102.00
quote 0.00 0.00 0.00 0.00 0.55 650.00 quote 0.00 0.00 0.00 105.30 112.00
quote 0.00 0.00 0.00 0.00 0.55 660.00 quote 0.00 0.00 0.00 114.50 124.00
quote 0.00 0.00 0.00 0.00 0.55 670.00 quote 0.00 0.00 0.00 124.50 134.00
quote 680.00 quote
quote 690.00 quote

June, 2020 Options

Hide
CALLS PUTS
Expires June 5, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 287.50 297.10 250.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 284.00 293.50 255.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 277.50 287.10 260.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 274.00 283.40 265.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 267.50 277.10 270.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 263.00 272.70 275.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 258.00 267.70 280.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 252.10 262.00 285.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 247.50 257.10 290.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 244.00 253.40 295.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 238.00 247.70 300.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 233.00 242.70 305.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 227.10 237.00 310.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 223.00 232.70 315.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 217.10 227.00 320.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 212.50 222.00 325.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 207.50 217.00 330.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 203.00 212.70 335.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 197.50 207.00 340.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 192.50 202.00 345.00 quote 1.95 0.00 0.00 0.00 2.35 1.00
quote 0.00 0.00 0.00 187.50 197.10 350.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 184.00 193.40 355.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 178.00 187.70 360.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 172.50 182.10 365.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 169.00 178.40 370.00 quote 0.00 0.00 0.00 0.00 1.60
quote 0.00 0.00 0.00 162.50 172.00 375.00 quote 0.00 0.00 0.00 0.00 1.85
quote 0.00 0.00 0.00 158.00 167.30 380.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 152.50 161.80 385.00 quote 0.00 0.00 0.00 0.00 2.65
quote 0.00 0.00 0.00 148.00 157.50 390.00 quote 0.00 0.00 0.00 0.00 3.00
quote 0.00 0.00 0.00 144.00 153.50 395.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 138.00 147.50 400.00 quote 0.00 0.00 0.00 0.00 3.80
quote 0.00 0.00 0.00 132.00 141.30 405.00 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 129.00 138.50 410.00 quote 0.00 0.00 0.00 0.00 3.90
quote 133.80 0.00 0.00 123.00 132.70 1.00 415.00 quote 0.00 0.00 0.00 0.00 4.00
quote 128.79 0.00 0.00 117.50 126.10 1.00 420.00 quote 2.00 0.00 0.00 0.00 4.10 2.00
quote 0.00 0.00 0.00 112.70 121.30 425.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 109.60 116.30 430.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 104.60 111.10 435.00 quote 0.00 0.00 0.00 0.00 3.00
quote 0.00 0.00 0.00 99.70 106.50 440.00 quote 0.00 0.00 0.00 0.00 4.70
quote 0.00 0.00 0.00 94.90 101.60 445.00 quote 0.00 0.00 0.00 0.00 3.20
quote 0.00 0.00 0.00 88.90 96.80 450.00 quote 4.95 0.00 0.00 0.35 3.20 2.00
quote 0.00 0.00 0.00 85.20 91.90 455.00 quote 0.00 0.00 0.00 0.20 4.70
quote 0.00 0.00 0.00 80.50 87.20 460.00 quote 8.21 0.00 0.00 1.00 4.00 35.00
quote 0.00 0.00 0.00 75.80 82.60 465.00 quote 2.50 0.00 0.00 1.40 4.40 1.00
quote 64.74 0.00 0.00 70.20 78.10 3.00 470.00 quote 4.30 0.00 0.00 1.80 4.80 2.00
quote 0.00 0.00 0.00 67.10 75.00 475.00 quote 5.10 0.00 0.00 1.45 5.80 2.00
quote 0.00 0.00 0.00 62.10 69.00 480.00 quote 0.00 0.00 0.00 2.40 6.30
quote 0.00 0.00 0.00 57.70 64.50 485.00 quote 0.00 0.00 0.00 2.30 7.20
quote 54.00 0.00 0.00 53.30 60.20 1.00 490.00 quote 4.27 0.00 0.00 3.00 7.80 1.00
quote 0.00 0.00 0.00 48.30 55.50 495.00 quote 4.29 0.00 0.00 4.40 7.80
quote 0.00 0.00 0.00 44.30 51.20 500.00 quote 10.00 0.00 0.00 5.00 9.50 3.00
quote 0.00 0.00 0.00 40.30 47.30 505.00 quote 10.30 0.00 0.00 5.70 11.90 2.00
quote 0.00 0.00 0.00 37.00 43.40 510.00 quote 11.69 0.00 0.00 6.90 13.10 1.00
quote 0.00 0.00 0.00 31.80 38.70 515.00 quote 0.00 0.00 0.00 7.70 13.50
quote 0.00 0.00 0.00 29.50 35.00 520.00 quote 16.00 0.00 0.00 9.10 15.10 3.00
quote 0.00 0.00 0.00 26.00 31.40 525.00 quote 16.70 0.00 0.00 10.00 17.20 2.00
quote 35.24 0.00 0.00 22.70 28.20 1.00 530.00 quote 7.90 0.00 0.00 12.50 18.90 1.00
quote 16.70 0.00 0.00 18.30 26.30 3.00 535.00 quote 0.00 0.00 0.00 13.90 20.90
quote 14.00 0.00 0.00 16.80 23.10 2.00 540.00 quote 0.00 0.00 0.00 16.60 23.10
quote 14.80 0.00 0.00 14.20 20.00 2.00 545.00 quote 11.82 0.00 0.00 18.90 25.70 1.00
quote 16.89 0.00 0.00 11.70 17.90 5.00 550.00 quote 0.00 0.00 0.00 21.30 27.90
quote 16.20 0.00 0.00 9.30 14.70 4.00 555.00 quote 0.00 0.00 0.00 23.90 30.80
quote 14.30 0.00 0.00 5.70 13.40 5.00 560.00 quote 0.00 0.00 0.00 26.50 32.40
quote 6.80 0.00 0.00 5.20 10.80 1.00 565.00 quote 0.00 0.00 0.00 29.70 35.30 2.00
quote 11.80 0.00 0.00 3.90 8.20 2.00 570.00 quote 0.00 0.00 0.00 32.90 38.60
quote 0.00 0.00 0.00 2.85 7.20 575.00 quote 0.00 0.00 0.00 36.70 43.80
577.30 Current price as of 5/22/2020 04:00:01 PM
quote 0.00 0.00 0.00 1.80 6.30 1.00 580.00 quote 0.00 0.00 0.00 39.30 46.50
quote 4.20 0.00 0.00 1.70 4.70 1.00 585.00 quote 0.00 0.00 0.00 43.30 50.80
quote 0.00 0.00 0.00 1.15 4.00 7.00 590.00 quote 0.00 0.00 0.00 48.20 54.40
quote 3.60 0.00 0.00 1.00 5.70 1.00 595.00 quote 0.00 0.00 0.00 52.90 58.80
quote 0.00 0.00 0.00 0.50 5.40 1.00 600.00 quote 0.00 0.00 0.00 56.70 64.60
quote 0.00 0.00 0.00 0.10 4.90 6.00 605.00 quote 0.00 0.00 0.00 61.40 68.10
quote 0.00 0.00 0.00 0.05 4.80 610.00 quote 0.00 0.00 0.00 66.30 72.80
quote 0.00 0.00 0.00 0.00 4.60 615.00 quote 0.00 0.00 0.00 71.10 79.00
quote 0.00 0.00 0.00 0.00 3.80 30.00 620.00 quote 0.00 0.00 0.00 75.60 82.40
quote 0.00 0.00 0.00 0.00 2.40 630.00 quote 0.00 0.00 0.00 85.90 92.30
quote 0.00 0.00 0.00 0.00 1.55 640.00 quote 0.00 0.00 0.00 95.00 102.10
quote 0.00 0.00 0.00 0.00 1.00 650.00 quote 0.00 0.00 0.00 104.70 112.10
quote 0.00 0.00 0.00 0.00 0.65 660.00 quote 0.00 0.00 0.00 114.10 123.50
quote 0.00 0.00 0.00 0.00 0.55 670.00 quote 0.00 0.00 0.00 124.00 133.50
quote 0.00 0.00 0.00 0.00 0.55 680.00 quote 0.00 0.00 0.00 134.40 143.50
quote 690.00 quote
CALLS PUTS
Expires June 12, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 272.50 281.90 265.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 267.00 276.90 270.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 262.50 271.90 275.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 258.00 267.50 280.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 252.50 261.90 285.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 247.00 256.90 290.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 242.50 252.10 295.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 237.00 246.90 300.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 234.00 243.40 305.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 227.00 236.90 310.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 222.00 231.90 315.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 217.00 226.90 320.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 212.50 221.90 325.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 208.00 217.30 330.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 202.00 211.90 335.00 quote 0.00 0.00 0.00 0.00 1.20
quote 0.00 0.00 0.00 198.00 207.50 340.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 192.00 201.90 345.00 quote 0.00 0.00 0.00 0.00 1.70
quote 0.00 0.00 0.00 189.00 198.30 350.00 quote 0.00 0.00 0.00 0.00 2.10
quote 0.00 0.00 0.00 182.00 191.40 355.00 quote 0.00 0.00 0.00 0.00 2.40
quote 0.00 0.00 0.00 179.00 188.40 360.00 quote 0.00 0.00 0.00 0.00 2.90
quote 0.00 0.00 0.00 172.00 181.50 365.00 quote 0.00 0.00 0.00 0.00 3.10
quote 0.00 0.00 0.00 168.00 177.40 370.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 163.00 172.50 375.00 quote 0.00 0.00 0.00 0.00 3.70
quote 0.00 0.00 0.00 158.00 167.40 380.00 quote 2.50 0.00 0.00 0.00 3.70 1.00
quote 0.00 0.00 0.00 152.70 162.10 385.00 quote 0.00 0.00 0.00 0.00 3.80
quote 0.00 0.00 0.00 148.00 157.30 390.00 quote 0.00 0.00 0.00 0.00 3.80
quote 0.00 0.00 0.00 142.50 151.90 395.00 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 139.00 148.50 400.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 132.50 142.00 405.00 quote 0.00 0.00 0.00 0.00 4.10
quote 0.00 0.00 0.00 127.50 136.70 410.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 122.50 131.70 415.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 118.00 126.90 420.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 113.00 121.90 425.00 quote 0.00 0.00 0.00 0.00 4.70
quote 0.00 0.00 0.00 108.50 116.20 430.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 104.80 111.60 435.00 quote 0.00 0.00 0.00 0.00 3.40
quote 0.00 0.00 0.00 100.00 107.10 440.00 quote 0.00 0.00 0.00 0.00 5.40
quote 0.00 0.00 0.00 95.30 102.30 445.00 quote 6.70 0.00 0.00 1.10 4.10 2.00
quote 0.00 0.00 0.00 89.50 97.60 450.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 86.00 92.90 455.00 quote 0.00 0.00 0.00 1.80 4.80
quote 0.00 0.00 0.00 81.40 88.30 460.00 quote 0.00 0.00 0.00 1.30 5.80
quote 0.00 0.00 0.00 75.70 83.90 465.00 quote 0.00 0.00 0.00 2.20 6.10
quote 0.00 0.00 0.00 72.50 79.40 470.00 quote 0.00 0.00 0.00 2.40 6.00
quote 0.00 0.00 0.00 67.50 75.70 475.00 quote 0.00 0.00 0.00 2.90 7.70
quote 0.00 0.00 0.00 62.90 70.20 480.00 quote 0.00 0.00 0.00 3.90 8.10
quote 0.00 0.00 0.00 58.00 66.00 485.00 quote 8.50 0.00 0.00 4.60 10.30 2.00
quote 0.00 0.00 0.00 54.50 62.40 490.00 quote 4.16 0.00 0.00 5.30 11.20 1.00
quote 0.00 0.00 0.00 50.60 57.50 495.00 quote 4.96 0.00 0.00 5.90 12.20 1.00
quote 0.00 0.00 0.00 46.60 53.50 500.00 quote 4.18 0.00 0.00 6.80 13.30 1.00
quote 0.00 0.00 0.00 42.90 50.00 505.00 quote 5.87 0.00 0.00 6.80 14.50 1.00
quote 0.00 0.00 0.00 39.60 44.90 510.00 quote 5.28 0.00 0.00 8.90 14.90 1.00
quote 0.00 0.00 0.00 35.80 41.30 515.00 quote 10.29 0.00 0.00 9.30 17.10 50.00
quote 0.00 0.00 0.00 32.10 40.20 520.00 quote 0.00 0.00 0.00 11.00 17.80
quote 0.00 0.00 0.00 27.20 34.50 525.00 quote 19.67 0.00 0.00 12.50 19.70 3.00
quote 25.80 0.00 0.00 24.10 31.00 2.00 530.00 quote 10.50 0.00 0.00 14.30 20.70 3.00
quote 0.00 0.00 0.00 22.30 27.90 535.00 quote 24.80 0.00 0.00 16.50 22.70 2.00
quote 0.00 0.00 0.00 18.30 26.10 540.00 quote 0.00 0.00 0.00 19.50 24.90
quote 18.10 0.00 0.00 15.70 23.30 3.00 545.00 quote 0.00 0.00 0.00 20.80 28.40
quote 0.00 0.00 0.00 14.50 20.60 550.00 quote 0.00 0.00 0.00 24.40 30.90
quote 0.00 0.00 0.00 12.00 18.30 555.00 quote 0.00 0.00 0.00 27.00 33.60 5.00
quote 19.30 0.00 0.00 10.10 15.50 2.00 560.00 quote 0.00 0.00 0.00 29.70 36.40
quote 16.60 0.00 0.00 8.00 13.00 1.00 565.00 quote 0.00 0.00 0.00 32.50 39.40
quote 0.00 0.00 0.00 5.70 11.70 2.00 570.00 quote 0.00 0.00 0.00 36.00 42.30
quote 0.00 0.00 0.00 5.70 9.80 575.00 quote 0.00 0.00 0.00 39.10 46.20
577.30 Current price as of 5/22/2020 04:00:01 PM
quote 4.40 0.00 0.00 2.35 8.90 2.00 580.00 quote 0.00 0.00 0.00 41.50 48.10
quote 0.00 0.00 0.00 3.60 7.00 2.00 585.00 quote 0.00 0.00 0.00 46.20 52.50
quote 2.60 0.00 0.00 1.50 6.00 1.00 590.00 quote 0.00 0.00 0.00 49.20 56.30
quote 0.00 0.00 0.00 0.50 4.50 595.00 quote 0.00 0.00 0.00 53.20 59.70
quote 0.00 0.00 0.00 0.00 3.50 600.00 quote 0.00 0.00 0.00 57.30 64.00
quote 0.00 0.00 0.00 0.00 3.40 605.00 quote 0.00 0.00 0.00 61.80 69.00
quote 0.00 0.00 0.00 0.20 3.20 610.00 quote 0.00 0.00 0.00 66.40 74.30
quote 0.00 0.00 0.00 0.00 3.10 615.00 quote 0.00 0.00 0.00 71.20 77.70
quote 0.00 0.00 0.00 0.00 4.60 620.00 quote 0.00 0.00 0.00 76.00 82.50
quote 0.00 0.00 0.00 0.00 4.50 630.00 quote 0.00 0.00 0.00 85.30 92.30
quote 0.00 0.00 0.00 0.00 3.10 640.00 quote 0.00 0.00 0.00 95.10 102.10
quote 0.00 0.00 0.00 0.00 2.15 650.00 quote 0.00 0.00 0.00 104.70 113.30
quote 0.00 0.00 0.00 0.00 1.40 660.00 quote 0.00 0.00 0.00 115.10 124.50
quote 0.00 0.00 0.00 0.00 0.95 670.00 quote 0.00 0.00 0.00 124.60 133.80
quote 680.00 quote
quote 690.00 quote
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 0.00 342.50 351.50 195.00 quote 2.70 0.00 0.00 0.00 0.55 33.00
quote 0.00 0.00 0.00 337.50 346.50 200.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 327.50 336.50 210.00 quote 7.00 0.00 0.00 0.00 0.55 1.00
quote 0.00 0.00 0.00 317.50 327.10 220.00 quote 1.20 0.00 0.00 0.00 0.55 2.00
quote 0.00 0.00 0.00 307.50 316.50 230.00 quote 5.00 0.00 0.00 0.00 0.55 2.00
quote 0.00 0.00 0.00 299.00 308.40 240.00 quote 5.40 0.00 0.00 0.00 0.55 3.00
quote 0.00 0.00 0.00 287.50 296.50 250.00 quote 0.15 0.00 0.00 0.00 0.55 2.00
quote 0.00 0.00 0.00 277.50 287.10 260.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 267.00 276.50 270.00 quote 2.36 0.00 0.00 0.00 0.55 7.00
quote 238.00 0.00 0.00 258.00 267.90 2.00 280.00 quote 14.50 0.00 0.00 0.00 0.55 3.00
quote 0.00 0.00 0.00 247.00 256.50 290.00 quote 30.80 0.00 0.00 0.00 0.60 6.00
quote 0.00 0.00 0.00 237.50 246.90 300.00 quote 0.19 0.00 0.00 0.00 0.80 23.00
quote 121.00 0.00 0.00 227.50 236.80 17.00 310.00 quote 5.70 0.00 0.00 0.00 1.25 42.00
quote 0.00 0.00 0.00 217.50 227.00 320.00 quote 0.75 0.00 0.00 0.00 1.65 5.00
quote 0.00 0.00 0.00 207.50 216.60 330.00 quote 0.90 0.00 0.00 0.00 2.25 16.00
quote 0.00 0.00 0.00 197.00 206.30 340.00 quote 5.50 0.00 0.00 0.00 3.00 35.00
quote 196.20 0.00 0.00 187.30 195.40 1.00 350.00 quote 5.00 0.00 0.00 0.00 2.20 146.00
quote 216.80 0.00 0.00 177.00 186.30 1.00 360.00 quote 8.60 0.00 0.00 0.10 1.65 25.00
quote 0.00 0.00 0.00 168.00 177.00 370.00 quote 0.65 0.00 0.00 0.05 2.50 7.00
quote 45.60 0.00 0.00 157.70 167.00 1.00 380.00 quote 10.60 0.00 0.00 0.10 2.60 4.00
quote 37.90 0.00 0.00 147.50 155.50 3.00 390.00 quote 0.90 0.00 0.00 0.35 2.00 9.00
quote 177.40 0.00 0.00 137.10 145.50 2.00 400.00 quote 1.00 0.00 0.00 0.25 2.95 60.00
quote 0.00 0.00 0.00 127.60 135.30 410.00 quote 11.20 0.00 0.00 0.50 2.60 11.00
quote 28.50 0.00 0.00 118.00 126.20 2.00 420.00 quote 9.00 0.00 0.00 0.75 2.65 47.00
quote 38.50 0.00 0.00 109.40 116.20 26.00 430.00 quote 1.30 0.00 0.00 1.10 4.10 21.00
quote 57.55 0.00 0.00 101.10 106.20 14.00 440.00 quote 2.51 0.00 0.00 2.00 3.90 19.00
quote 86.10 0.00 0.00 92.90 98.00 13.00 450.00 quote 4.00 0.00 0.00 2.95 4.60 264.00
quote 87.70 0.00 0.00 82.60 88.90 22.00 460.00 quote 2.83 0.00 0.00 2.80 6.50 202.00
quote 55.85 0.00 0.00 73.70 80.60 25.00 470.00 quote 7.00 0.00 0.00 4.60 7.10 61.00
quote 46.00 0.00 0.00 65.00 71.60 20.00 480.00 quote 8.00 0.00 0.00 6.40 9.40 124.00
quote 73.29 0.00 0.00 56.80 62.00 25.00 490.00 quote 12.20 0.00 0.00 7.70 10.70 173.00
quote 50.00 0.00 0.00 48.30 54.00 23.00 500.00 quote 10.20 0.00 0.00 10.00 12.70 151.00
quote 49.06 0.00 0.00 41.00 46.60 40.00 510.00 quote 18.60 0.00 0.00 11.10 16.60 131.00
quote 39.38 0.00 0.00 35.00 39.10 22.00 520.00 quote 14.40 0.00 0.00 13.90 19.70 89.00
quote 29.10 0.00 0.00 26.90 33.10 30.00 530.00 quote 22.70 0.00 0.00 17.30 23.20 40.00
quote 24.80 0.00 0.00 21.20 26.10 100.00 540.00 quote 28.30 0.00 0.00 22.00 28.20 45.00
quote 19.50 0.00 0.00 16.10 21.60 201.00 550.00 quote 26.10 0.00 0.00 26.90 31.60 36.00
quote 14.15 0.00 0.00 11.80 18.30 70.00 560.00 quote 31.60 0.00 0.00 32.40 38.60 22.00
quote 10.94 0.00 0.00 8.90 12.80 50.00 570.00 quote 107.50 0.00 0.00 38.50 43.40 13.00
577.30 Current price as of 5/22/2020 04:00:01 PM
quote 5.47 0.00 0.00 6.30 9.70 129.00 580.00 quote 247.28 0.00 0.00 45.00 50.20 18.00
quote 8.30 0.00 0.00 4.20 6.60 52.00 590.00 quote 40.79 0.00 0.00 52.70 58.50 19.00
quote 3.20 0.00 0.00 1.70 5.00 40.00 600.00 quote 52.80 0.00 0.00 60.70 66.60 1.00
quote 1.80 0.00 0.00 1.55 3.70 118.00 610.00 quote 65.20 0.00 0.00 68.40 75.40 1.00
quote 4.20 0.00 0.00 0.80 2.55 101.00 620.00 quote 49.46 0.00 0.00 77.40 83.50 3.00
quote 1.35 0.00 0.00 0.15 2.15 28.00 630.00 quote 0.00 0.00 0.00 86.60 92.90
quote 1.07 0.00 0.00 0.00 3.10 17.00 640.00 quote 66.90 0.00 0.00 95.80 102.50 1.00
quote 2.05 0.00 0.00 0.00 1.30 102.00 650.00 quote 0.00 0.00 0.00 106.30 112.30
quote 5.50 0.00 0.00 0.00 2.25 30.00 660.00 quote 87.00 0.00 0.00 116.80 124.40 1.00
quote 2.75 0.00 0.00 0.00 1.75 3.00 670.00 quote 88.00 0.00 0.00 125.90 134.00 1.00
quote 0.25 0.00 0.00 0.10 0.55 125.00 680.00 quote 244.60 0.00 0.00 134.60 144.00 1.00
quote 0.00 0.00 0.00 0.00 0.90 690.00 quote 0.00 0.00 0.00 144.60 154.00
quote 2.25 0.00 0.00 0.00 0.65 3.00 700.00 quote 0.00 0.00 0.00 154.50 163.50
quote 0.00 0.00 0.00 0.00 0.55 710.00 quote 0.00 0.00 0.00 164.50 173.90
quote 1.88 0.00 0.00 0.00 0.55 2.00 720.00 quote 0.00 0.00 0.00 174.50 183.90
quote 0.00 0.00 0.00 0.00 0.55 730.00 quote 0.00 0.00 0.00 184.60 193.90
quote 0.30 0.00 0.00 0.00 0.55 1.00 740.00 quote 0.00 0.00 0.00 193.90 203.30
quote 0.00 0.00 0.00 0.00 0.55 750.00 quote 0.00 0.00 0.00 204.00 213.50
quote 0.00 0.00 0.00 0.00 0.55 760.00 quote 0.00 0.00 0.00 213.90 223.40
CALLS PUTS
Expires June 26, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 265.00 quote
quote 270.00 quote
quote 0.00 0.00 0.00 262.50 272.00 275.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 257.50 267.00 280.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 252.80 262.10 285.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 247.50 257.00 290.00 quote 0.00 0.00 0.00 0.00 1.15
quote 0.00 0.00 0.00 242.50 252.00 295.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 237.50 247.00 300.00 quote 0.00 0.00 0.00 0.00 1.60
quote 0.00 0.00 0.00 233.00 242.50 305.00 quote 0.00 0.00 0.00 0.00 1.85
quote 0.00 0.00 0.00 227.50 237.10 310.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 224.00 233.40 315.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 217.50 227.00 320.00 quote 0.00 0.00 0.00 0.00 2.85
quote 0.00 0.00 0.00 212.00 221.70 325.00 quote 0.00 0.00 0.00 0.00 3.30
quote 0.00 0.00 0.00 207.50 217.00 330.00 quote 0.00 0.00 0.00 0.00 3.70
quote 0.00 0.00 0.00 203.00 212.60 335.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 198.00 207.60 340.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 193.00 202.50 345.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 188.00 197.50 350.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 183.00 192.50 355.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 178.00 187.70 360.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 173.00 182.50 365.00 quote 0.00 0.00 0.00 0.00 4.70
quote 0.00 0.00 0.00 168.00 177.60 370.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 163.00 172.10 375.00 quote 0.00 0.00 0.00 0.00 3.00
quote 0.00 0.00 0.00 158.00 167.90 380.00 quote 0.00 0.00 0.00 0.00 5.10
quote 0.00 0.00 0.00 153.30 162.60 385.00 quote 0.00 0.00 0.00 0.00 5.20
quote 0.00 0.00 0.00 147.60 157.40 390.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 143.50 153.20 395.00 quote 0.00 0.00 0.00 0.00 3.20
quote 0.00 0.00 0.00 138.50 148.20 400.00 quote 0.00 0.00 0.00 0.30 3.30
quote 0.00 0.00 0.00 133.50 143.10 405.00 quote 0.00 0.00 0.00 0.00 3.50
quote 0.00 0.00 0.00 129.00 138.40 410.00 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 124.00 133.70 415.00 quote 0.00 0.00 0.00 0.00 4.10
quote 0.00 0.00 0.00 119.00 128.40 420.00 quote 0.00 0.00 0.00 0.00 5.40
quote 0.00 0.00 0.00 114.50 124.00 1.00 425.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 110.60 118.80 430.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 106.60 113.50 435.00 quote 0.00 0.00 0.00 0.00 7.70
quote 0.00 0.00 0.00 100.80 108.90 440.00 quote 0.00 0.00 0.00 2.30 6.20
quote 0.00 0.00 0.00 96.40 104.90 445.00 quote 0.00 0.00 0.00 2.20 7.00
quote 0.00 0.00 0.00 91.90 99.80 450.00 quote 0.00 0.00 0.00 2.90 6.90
quote 0.00 0.00 0.00 87.40 95.30 455.00 quote 1.65 0.00 0.00 3.90 7.50 1.00
quote 0.00 0.00 0.00 83.00 90.60 460.00 quote 5.15 0.00 0.00 4.20 8.40 1.00
quote 0.00 0.00 0.00 78.50 86.30 465.00 quote 4.50 0.00 0.00 4.50 9.30 1.00
quote 0.00 0.00 0.00 75.30 82.10 470.00 quote 5.43 0.00 0.00 5.30 10.10 1.00
quote 0.00 0.00 0.00 71.10 77.90 475.00 quote 0.00 0.00 0.00 5.70 12.20
quote 0.00 0.00 0.00 66.90 73.90 480.00 quote 0.00 0.00 0.00 6.30 12.30
quote 0.00 0.00 0.00 62.80 69.70 485.00 quote 9.10 0.00 0.00 8.10 14.10 2.00
quote 0.00 0.00 0.00 57.20 65.00 490.00 quote 0.00 0.00 0.00 8.30 15.00
quote 0.00 0.00 0.00 54.40 61.40 495.00 quote 0.00 0.00 0.00 9.30 15.30
quote 0.00 0.00 0.00 51.10 58.00 500.00 quote 0.00 0.00 0.00 9.80 17.10
quote 0.00 0.00 0.00 47.30 53.90 505.00 quote 0.00 0.00 0.00 11.00 18.80
quote 0.00 0.00 0.00 43.70 52.20 510.00 quote 0.00 0.00 0.00 12.50 20.20
quote 0.00 0.00 0.00 40.20 45.60 515.00 quote 0.00 0.00 0.00 13.90 21.80
quote 0.00 0.00 0.00 36.80 42.20 520.00 quote 0.00 0.00 0.00 15.50 23.20
quote 0.00 0.00 0.00 33.50 38.90 525.00 quote 0.00 0.00 0.00 17.30 25.00
quote 0.00 0.00 0.00 30.30 37.00 530.00 quote 0.00 0.00 0.00 19.40 26.70
quote 0.00 0.00 0.00 26.00 32.60 535.00 quote 17.77 0.00 0.00 21.00 28.90 1.00
quote 0.00 0.00 0.00 24.40 30.70 540.00 quote 0.00 0.00 0.00 24.50 30.80
quote 0.00 0.00 0.00 21.70 28.20 545.00 quote 0.00 0.00 0.00 26.50 33.30
quote 20.60 0.00 0.00 18.90 25.10 3.00 550.00 quote 0.00 0.00 0.00 29.00 35.50
quote 0.00 0.00 0.00 16.70 23.10 555.00 quote 0.00 0.00 0.00 31.80 37.90
quote 24.50 0.00 0.00 14.40 20.80 1.00 560.00 quote 0.00 0.00 0.00 34.30 40.70
quote 0.00 0.00 0.00 12.30 18.50 2.00 565.00 quote 0.00 0.00 0.00 36.80 43.80
quote 11.50 0.00 0.00 9.10 16.60 11.00 570.00 quote 0.00 0.00 0.00 39.90 46.90
quote 0.00 0.00 0.00 8.20 14.20 575.00 quote 0.00 0.00 0.00 43.30 48.80
577.30 Current price as of 5/22/2020 04:00:01 PM
quote 0.00 0.00 0.00 6.00 13.20 580.00 quote 0.00 0.00 0.00 45.50 52.20 20.00
quote 0.00 0.00 0.00 6.60 10.70 585.00 quote 0.00 0.00 0.00 49.00 56.10
quote 0.00 0.00 0.00 5.30 10.60 2.00 590.00 quote 0.00 0.00 0.00 52.00 60.30
quote 0.00 0.00 0.00 4.70 7.90 595.00 quote 0.00 0.00 0.00 56.20 64.10
quote 7.90 0.00 0.00 2.10 7.90 7.00 600.00 quote 0.00 0.00 0.00 60.00 66.90
quote 0.00 0.00 0.00 1.70 6.20 605.00 quote 0.00 0.00 0.00 64.30 71.00
quote 2.64 0.00 0.00 0.00 4.60 2.00 610.00 quote 0.00 0.00 0.00 68.40 76.30
quote 1.75 0.00 0.00 0.60 3.60 1.00 620.00 quote 0.00 0.00 0.00 77.00 83.90
quote 0.00 0.00 0.00 0.10 4.60 630.00 quote 0.00 0.00 0.00 86.40 93.00
quote 1.62 0.00 0.00 0.00 4.70 1.00 640.00 quote 0.00 0.00 0.00 95.90 102.60
quote 0.00 0.00 0.00 0.00 4.30 650.00 quote 0.00 0.00 0.00 105.50 113.50
quote 0.00 0.00 0.00 0.00 3.80 660.00 quote 0.00 0.00 0.00 114.40 124.00
quote 0.00 0.00 0.00 0.00 2.75 670.00 quote 0.00 0.00 0.00 124.20 133.80
quote 0.00 0.00 0.00 0.00 2.00 680.00 quote 0.00 0.00 0.00 133.00 142.50
quote 690.00 quote
quote 700.00 quote

July, 2020 Options

Hide
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 280.00 quote
quote 290.00 quote
quote 300.00 quote
quote 310.00 quote
quote 320.00 quote
quote 330.00 quote
quote 340.00 quote
quote 350.00 quote
quote 360.00 quote
quote 370.00 quote
quote 380.00 quote
quote 390.00 quote
quote 400.00 quote
quote 410.00 quote
quote 420.00 quote
quote 430.00 quote
quote 2.00 440.00 quote
quote 450.00 quote
quote 460.00 quote
quote 470.00 quote
quote 480.00 quote
quote 490.00 quote
quote 500.00 quote 3.00
quote 510.00 quote
quote 520.00 quote 23.00
quote 530.00 quote
quote 540.00 quote 20.00
quote 550.00 quote 3.00
quote 1.00 560.00 quote
quote 13.00 570.00 quote 2.00
577.30 Current price as of 5/22/2020 04:00:01 PM
quote 22.00 580.00 quote
quote 590.00 quote
quote 1.00 600.00 quote
quote 6.00 610.00 quote
quote 620.00 quote
quote 630.00 quote
quote 640.00 quote
quote 650.00 quote
quote 660.00 quote
quote 670.00 quote
quote 680.00 quote
quote 690.00 quote
quote 700.00 quote
quote 710.00 quote
quote 720.00 quote
quote 730.00 quote

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 0.00 344.00 353.50 195.00 quote 0.00 0.00 0.00 0.00 3.20
quote 0.00 0.00 0.00 337.50 347.00 200.00 quote 6.19 0.00 0.00 0.00 3.70 2.00
quote 0.00 0.00 0.00 328.00 337.50 210.00 quote 0.00 0.00 0.00 0.05 3.40
quote 324.60 0.00 0.00 319.00 328.50 1.00 220.00 quote 1.80 0.00 0.00 0.30 2.45 10.00
quote 0.00 0.00 0.00 307.50 317.10 230.00 quote 2.25 0.00 0.00 0.40 2.60 6.00
quote 0.00 0.00 0.00 298.10 307.70 240.00 quote 0.00 0.00 0.00 0.55 2.80
quote 0.00 0.00 0.00 288.00 297.70 250.00 quote 10.70 0.00 0.00 0.35 2.45 20.00
quote 0.00 0.00 0.00 278.00 287.70 260.00 quote 9.10 0.00 0.00 0.45 2.70 1.00
quote 0.00 0.00 0.00 268.10 277.60 270.00 quote 19.90 0.00 0.00 0.70 2.95 2.00
quote 0.00 0.00 0.00 258.50 268.10 280.00 quote 0.00 0.00 0.00 0.95 3.20
quote 0.00 0.00 0.00 248.50 258.20 290.00 quote 2.37 0.00 0.00 1.25 3.50 20.00
quote 0.00 0.00 0.00 238.50 248.50 300.00 quote 9.70 0.00 0.00 1.65 3.90 15.00
quote 0.00 0.00 0.00 230.50 240.20 310.00 quote 5.00 0.00 0.00 2.05 4.30 23.00
quote 0.00 0.00 0.00 221.00 230.30 320.00 quote 6.29 0.00 0.00 2.55 4.80 42.00
quote 0.00 0.00 0.00 210.20 219.70 330.00 quote 10.00 0.00 0.00 2.20 6.70 9.00
quote 0.00 0.00 0.00 200.00 209.80 340.00 quote 13.40 0.00 0.00 2.70 7.30 7.00
quote 0.00 0.00 0.00 191.50 201.00 350.00 quote 15.00 0.00 0.00 4.40 6.80 7.00
quote 78.60 0.00 0.00 182.00 191.20 1.00 360.00 quote 10.00 0.00 0.00 5.10 7.50 36.00
quote 104.50 0.00 0.00 172.50 181.50 1.00 370.00 quote 17.50 0.00 0.00 4.40 9.20 1.00
quote 0.00 0.00 0.00 163.50 173.30 380.00 quote 17.50 0.00 0.00 5.50 10.60 27.00
quote 0.00 0.00 0.00 154.50 163.90 390.00 quote 8.40 0.00 0.00 6.40 11.60 14.00
quote 0.00 0.00 0.00 145.20 154.00 400.00 quote 12.74 0.00 0.00 8.40 11.80 39.00
quote 0.00 0.00 0.00 136.10 144.50 410.00 quote 21.00 0.00 0.00 9.70 13.10 14.00
quote 0.00 0.00 0.00 128.00 136.60 420.00 quote 65.61 0.00 0.00 9.50 15.50 1.00
quote 0.00 0.00 0.00 119.90 127.40 430.00 quote 20.80 0.00 0.00 10.60 17.80 13.00
quote 85.05 0.00 0.00 112.40 120.50 1.00 440.00 quote 113.00 0.00 0.00 12.10 19.60 4.00
quote 0.00 0.00 0.00 104.80 111.40 450.00 quote 66.00 0.00 0.00 14.00 21.50 10.00
quote 71.00 0.00 0.00 97.80 105.00 13.00 460.00 quote 19.90 0.00 0.00 16.20 23.00 108.00
quote 94.40 0.00 0.00 89.10 95.90 1.00 470.00 quote 57.94 0.00 0.00 18.50 26.00 21.00
quote 55.50 0.00 0.00 81.80 88.50 7.00 480.00 quote 30.34 0.00 0.00 21.10 28.70 22.00
quote 62.41 0.00 0.00 74.60 80.10 3.00 490.00 quote 30.00 0.00 0.00 24.90 30.60 36.00
quote 64.69 0.00 0.00 67.80 75.90 12.00 500.00 quote 27.20 0.00 0.00 27.00 34.90 45.00
quote 64.24 0.00 0.00 61.30 66.90 8.00 510.00 quote 26.20 0.00 0.00 32.00 38.30 27.00
quote 35.70 0.00 0.00 54.00 60.80 53.00 520.00 quote 51.00 0.00 0.00 34.50 42.10 9.00
quote 43.70 0.00 0.00 49.10 54.50 13.00 530.00 quote 67.50 0.00 0.00 39.90 46.50 4.00
quote 48.70 0.00 0.00 43.60 48.90 24.00 540.00 quote 53.00 0.00 0.00 44.30 50.60 13.00
quote 38.20 0.00 0.00 38.30 42.90 49.00 550.00 quote 49.40 0.00 0.00 48.50 54.30 8.00
quote 36.00 0.00 0.00 32.30 38.00 56.00 560.00 quote 54.60 0.00 0.00 54.40 59.50 7.00
quote 29.70 0.00 0.00 27.90 34.70 16.00 570.00 quote 49.80 0.00 0.00 59.90 65.20 34.00
577.30 Current price as of 5/22/2020 04:00:01 PM
quote 29.50 0.00 0.00 23.70 31.70 38.00 580.00 quote 171.40 0.00 0.00 64.30 71.30 1.00
quote 22.50 0.00 0.00 20.40 26.90 60.00 590.00 quote 179.40 0.00 0.00 71.50 78.90 6.00
quote 17.30 0.00 0.00 17.60 22.60 43.00 600.00 quote 80.00 0.00 0.00 78.40 83.80 11.00
quote 21.99 0.00 0.00 14.60 20.10 26.00 610.00 quote 87.60 0.00 0.00 84.10 90.70 1.00
quote 15.13 0.00 0.00 11.90 17.50 31.00 620.00 quote 54.50 0.00 0.00 91.30 98.40 1.00
quote 15.50 0.00 0.00 10.10 14.80 26.00 630.00 quote 0.00 0.00 0.00 99.00 106.00
quote 10.70 0.00 0.00 8.00 12.50 5.00 640.00 quote 0.00 0.00 0.00 107.40 114.30
quote 10.68 0.00 0.00 6.60 11.10 7.00 650.00 quote 0.00 0.00 0.00 115.60 122.80
quote 10.80 0.00 0.00 5.10 9.40 2.00 660.00 quote 0.00 0.00 0.00 124.00 131.40
quote 5.20 0.00 0.00 4.30 7.40 1.00 670.00 quote 0.00 0.00 0.00 132.50 140.00
quote 7.50 0.00 0.00 3.20 6.20 5.00 680.00 quote 0.00 0.00 0.00 141.50 148.90
quote 0.00 0.00 0.00 2.20 4.90 690.00 quote 0.00 0.00 0.00 150.50 158.40
quote 4.00 0.00 0.00 1.95 4.20 5.00 700.00 quote 0.00 0.00 0.00 160.10 167.60
quote 2.47 0.00 0.00 1.40 3.50 381.00 710.00 quote 0.00 0.00 0.00 169.20 177.30
quote 1.60 0.00 0.00 0.85 2.90 2.00 720.00 quote 0.00 0.00 0.00 178.00 186.50
quote 1.41 0.00 0.00 0.05 2.30 1.00 740.00 quote 201.50 0.00 0.00 196.10 205.50 1.00
quote 1.25 0.00 0.00 0.00 3.90 5.00 760.00 quote 0.00 0.00 0.00 215.30 225.00
quote 0.00 0.00 0.00 0.00 2.25 780.00 quote 0.00 0.00 0.00 235.50 245.00
quote 0.00 0.00 0.00 0.00 2.25 800.00 quote 0.00 0.00 0.00 255.70 264.90
quote 0.00 0.00 0.00 0.00 1.55 820.00 quote 0.00 0.00 0.00 273.70 283.00

December, 2020 Options

Hide
CALLS PUTS
Expires December 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 289.50 299.10 250.00 quote 0.00 0.00 0.00 2.50 6.10
quote 0.00 0.00 0.00 281.50 290.80 260.00 quote 8.90 0.00 0.00 3.10 6.70 4.00
quote 0.00 0.00 0.00 270.50 280.10 270.00 quote 7.50 0.00 0.00 3.60 7.20 15.00
quote 0.00 0.00 0.00 261.00 270.20 280.00 quote 0.00 0.00 0.00 4.20 7.80
quote 0.00 0.00 0.00 251.00 260.40 290.00 quote 0.00 0.00 0.00 4.80 8.40
quote 0.00 0.00 0.00 242.00 251.00 300.00 quote 0.00 0.00 0.00 5.20 9.30
quote 0.00 0.00 0.00 233.00 242.20 310.00 quote 0.00 0.00 0.00 5.90 9.90
quote 0.00 0.00 0.00 223.50 232.80 320.00 quote 0.00 0.00 0.00 6.70 11.00
quote 0.00 0.00 0.00 214.50 223.70 330.00 quote 8.90 0.00 0.00 5.50 11.80 1.00
quote 0.00 0.00 0.00 205.00 214.50 340.00 quote 0.00 0.00 0.00 7.20 12.40
quote 0.00 0.00 0.00 196.50 205.90 350.00 quote 0.00 0.00 0.00 8.00 13.70
quote 0.00 0.00 0.00 187.50 196.90 360.00 quote 0.00 0.00 0.00 10.20 15.70
quote 0.00 0.00 0.00 180.00 189.50 370.00 quote 11.00 0.00 0.00 10.30 16.90 1.00
quote 0.00 0.00 0.00 171.50 181.10 380.00 quote 14.20 0.00 0.00 11.60 17.90 3.00
quote 0.00 0.00 0.00 161.50 170.90 390.00 quote 0.00 0.00 0.00 13.10 19.40
quote 0.00 0.00 0.00 153.00 162.20 400.00 quote 0.00 0.00 0.00 14.80 21.20
quote 0.00 0.00 0.00 145.00 154.00 410.00 quote 0.00 0.00 0.00 16.40 23.10
quote 0.00 0.00 0.00 136.50 145.80 420.00 quote 0.00 0.00 0.00 18.40 24.90
quote 0.00 0.00 0.00 128.50 137.80 430.00 quote 0.00 0.00 0.00 20.00 27.40
quote 0.00 0.00 0.00 120.50 129.70 440.00 quote 0.00 0.00 0.00 22.20 29.70
quote 0.00 0.00 0.00 113.00 121.50 450.00 quote 33.10 0.00 0.00 24.70 32.10 100.00
quote 0.00 0.00 0.00 107.40 114.00 460.00 quote 0.00 0.00 0.00 27.40 34.80
quote 0.00 0.00 0.00 98.70 106.90 470.00 quote 28.06 0.00 0.00 30.50 37.70 100.00
quote 0.00 0.00 0.00 93.40 100.30 480.00 quote 0.00 0.00 0.00 33.40 40.50
quote 0.00 0.00 0.00 86.70 93.60 490.00 quote 39.80 0.00 0.00 36.70 44.00 46.00
quote 0.00 0.00 0.00 78.90 86.00 500.00 quote 47.30 0.00 0.00 40.30 47.60 4.00
quote 61.39 0.00 0.00 74.10 81.00 5.00 510.00 quote 62.50 0.00 0.00 44.10 51.40 2.00
quote 0.00 0.00 0.00 66.60 75.00 520.00 quote 0.00 0.00 0.00 48.00 56.00
quote 64.13 0.00 0.00 61.00 67.90 3.00 530.00 quote 0.00 0.00 0.00 52.20 59.50
quote 0.00 0.00 0.00 56.80 63.50 540.00 quote 0.00 0.00 0.00 56.90 64.00
quote 57.60 0.00 0.00 51.60 58.20 2.00 550.00 quote 53.50 0.00 0.00 61.90 68.90 1.00
quote 38.75 0.00 0.00 45.50 53.10 2.00 560.00 quote 0.00 0.00 0.00 67.90 74.70 2.00
quote 47.00 0.00 0.00 42.00 48.60 6.00 570.00 quote 72.30 0.00 0.00 73.30 78.80 1.00
577.30 Current price as of 5/22/2020 04:00:01 PM
quote 44.60 0.00 0.00 36.50 43.90 1.00 580.00 quote 67.40 0.00 0.00 78.90 85.70 2.00
quote 0.00 0.00 0.00 32.60 40.30 590.00 quote 0.00 0.00 0.00 84.60 90.30
quote 37.48 0.00 0.00 28.60 36.30 3.00 600.00 quote 0.00 0.00 0.00 89.50 96.50 1.00
quote 29.20 0.00 0.00 25.10 32.90 40.00 610.00 quote 0.00 0.00 0.00 96.00 102.90
quote 20.50 0.00 0.00 22.00 29.60 4.00 620.00 quote 0.00 0.00 0.00 102.70 109.60
quote 0.00 0.00 0.00 19.90 26.70 630.00 quote 0.00 0.00 0.00 109.90 116.60
quote 12.04 0.00 0.00 17.20 24.00 2.00 640.00 quote 0.00 0.00 0.00 117.50 126.30
quote 0.00 0.00 0.00 12.60 19.20 660.00 quote 0.00 0.00 0.00 131.90 141.40
quote 0.00 0.00 0.00 8.70 14.70 680.00 quote 0.00 0.00 0.00 148.30 157.20
quote 5.90 0.00 0.00 7.30 11.10 2.00 700.00 quote 0.00 0.00 0.00 165.30 174.00
quote 0.00 0.00 0.00 5.00 9.10 720.00 quote 0.00 0.00 0.00 182.70 191.50
quote 0.00 0.00 0.00 3.30 6.90 740.00 quote 0.00 0.00 0.00 199.80 209.00
quote 0.00 0.00 0.00 2.60 4.70 760.00 quote 0.00 0.00 0.00 219.30 228.50
quote 0.00 0.00 0.00 1.45 3.70 780.00 quote 0.00 0.00 0.00 238.30 247.50
quote 0.00 0.00 0.00 0.70 2.95 800.00 quote 0.00 0.00 0.00 257.20 266.50
quote 0.00 0.00 0.00 0.15 2.40 820.00 quote 0.00 0.00 0.00 276.60 286.00
quote 0.00 0.00 0.00 0.00 2.10 840.00 quote 0.00 0.00 0.00 296.20 306.00
quote 860.00 quote

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 0.00 0.00 0.00 343.00 352.40 195.00 quote 3.50 0.00 0.00 1.50 6.50 81.00
quote 0.00 0.00 0.00 338.50 347.90 200.00 quote 0.00 0.00 0.00 2.05 4.30
quote 0.00 0.00 0.00 328.50 338.00 210.00 quote 11.10 0.00 0.00 2.45 4.70 15.00
quote 0.00 0.00 0.00 319.00 328.50 220.00 quote 0.00 0.00 0.00 2.20 5.80
quote 0.00 0.00 0.00 309.00 318.30 230.00 quote 0.00 0.00 0.00 3.50 6.30
quote 0.00 0.00 0.00 300.00 309.40 240.00 quote 0.00 0.00 0.00 3.20 6.80
quote 0.00 0.00 0.00 290.50 299.90 250.00 quote 5.60 0.00 0.00 3.80 7.40 19.00
quote 0.00 0.00 0.00 281.00 290.50 260.00 quote 0.00 0.00 0.00 4.40 8.00
quote 0.00 0.00 0.00 271.50 280.90 270.00 quote 0.00 0.00 0.00 2.95 8.40
quote 278.59 0.00 0.00 262.50 272.10 1.00 280.00 quote 8.53 0.00 0.00 5.30 9.60 145.00
quote 0.00 0.00 0.00 253.00 262.60 290.00 quote 22.70 0.00 0.00 5.90 10.20 28.00
quote 133.08 0.00 0.00 243.50 252.90 3.00 300.00 quote 7.50 0.00 0.00 6.70 11.00 12.00
quote 0.00 0.00 0.00 236.00 245.50 310.00 quote 17.32 0.00 0.00 7.50 11.80 3.00
quote 118.90 0.00 0.00 226.50 235.70 2.00 320.00 quote 20.00 0.00 0.00 8.50 12.60 4.00
quote 0.00 0.00 0.00 216.50 226.00 330.00 quote 33.00 0.00 0.00 9.50 13.70 3.00
quote 83.80 0.00 0.00 207.00 216.30 340.00 quote 16.00 0.00 0.00 10.00 15.90 23.00
quote 0.00 0.00 0.00 199.00 208.00 350.00 quote 31.90 0.00 0.00 10.20 16.70 5.00
quote 0.00 0.00 0.00 190.00 199.30 360.00 quote 50.00 0.00 0.00 11.50 17.80 5.00
quote 0.00 0.00 0.00 181.00 190.10 370.00 quote 0.00 0.00 0.00 12.70 19.30
quote 159.50 0.00 0.00 172.50 181.60 2.00 380.00 quote 12.20 0.00 0.00 13.70 20.90 1.00
quote 162.80 0.00 0.00 164.00 173.40 20.00 390.00 quote 12.50 0.00 0.00 15.80 22.30 1.00
quote 143.30 0.00 0.00 155.60 164.60 1.00 400.00 quote 31.00 0.00 0.00 16.90 24.40 105.00
quote 77.10 0.00 0.00 147.50 156.80 10.00 410.00 quote 75.00 0.00 0.00 19.30 25.80 10.00
quote 73.40 0.00 0.00 139.00 148.60 1.00 420.00 quote 60.84 0.00 0.00 20.90 28.20 41.00
quote 113.05 0.00 0.00 131.00 140.80 1.00 430.00 quote 53.97 0.00 0.00 23.10 30.40 51.00
quote 105.95 0.00 0.00 123.50 132.70 1.00 440.00 quote 25.00 0.00 0.00 25.30 33.00 122.00
quote 111.47 0.00 0.00 116.00 124.80 3.00 450.00 quote 27.10 0.00 0.00 28.10 35.60 119.00
quote 37.50 0.00 0.00 110.90 117.60 7.00 460.00 quote 29.40 0.00 0.00 30.90 38.40 81.00
quote 47.90 0.00 0.00 103.80 110.50 1.00 470.00 quote 31.90 0.00 0.00 33.70 41.40 22.00
quote 104.77 0.00 0.00 97.00 103.60 1.00 480.00 quote 34.60 0.00 0.00 37.00 44.50 30.00
quote 69.50 0.00 0.00 90.30 97.00 2.00 490.00 quote 37.50 0.00 0.00 40.20 48.10 24.00
quote 88.50 0.00 0.00 83.90 90.70 6.00 500.00 quote 40.70 0.00 0.00 43.80 50.30 30.00
quote 74.02 0.00 0.00 77.70 84.50 11.00 510.00 quote 43.70 0.00 0.00 47.80 55.30 103.00
quote 25.30 0.00 0.00 71.70 78.70 14.00 520.00 quote 47.50 0.00 0.00 51.70 59.30 51.00
quote 65.00 0.00 0.00 65.90 71.60 4.00 530.00 quote 146.16 0.00 0.00 56.40 63.20 28.00
quote 73.30 0.00 0.00 60.40 66.90 47.00 540.00 quote 65.90 0.00 0.00 60.30 68.00 30.00
quote 53.62 0.00 0.00 55.20 61.70 38.00 550.00 quote 56.30 0.00 0.00 65.00 72.90 24.00
quote 59.41 0.00 0.00 48.80 56.70 8.00 560.00 quote 74.90 0.00 0.00 70.20 77.70 26.00
quote 51.20 0.00 0.00 45.40 51.90 112.00 570.00 quote 130.80 0.00 0.00 76.40 83.20 27.00
577.30 Current price as of 5/22/2020 04:00:01 PM
quote 6.00 0.00 0.00 41.00 47.40 108.00 580.00 quote 70.50 0.00 0.00 82.00 88.60 17.00
quote 9.20 0.00 0.00 35.70 43.40 28.00 590.00 quote 76.30 0.00 0.00 87.50 93.30 7.00
quote 42.50 0.00 0.00 31.70 39.30 74.00 600.00 quote 120.90 0.00 0.00 92.50 100.70 5.00
quote 10.90 0.00 0.00 28.20 35.70 121.00 610.00 quote 0.00 0.00 0.00 98.70 105.80
quote 29.00 0.00 0.00 25.00 32.30 54.00 620.00 quote 133.50 0.00 0.00 105.60 112.40 2.00
quote 7.00 0.00 0.00 21.80 29.30 12.00 630.00 quote 0.00 0.00 0.00 113.50 119.20
quote 25.45 0.00 0.00 19.10 26.50 34.00 640.00 quote 77.10 0.00 0.00 120.50 129.40 3.00
quote 14.90 0.00 0.00 16.50 23.90 24.00 650.00 quote 99.50 0.00 0.00 126.90 136.50 2.00
quote 9.50 0.00 0.00 14.20 21.70 26.00 660.00 quote 106.50 0.00 0.00 133.70 142.90 1.00
quote 5.97 0.00 0.00 12.30 19.30 36.00 670.00 quote 0.00 0.00 0.00 143.50 152.50
quote 0.00 0.00 0.00 10.10 17.60 680.00 quote 125.30 0.00 0.00 151.10 160.50 2.00
quote 16.70 0.00 0.00 9.40 15.20 2.00 690.00 quote 0.00 0.00 0.00 158.90 167.40
quote 16.50 0.00 0.00 7.50 13.10 3.00 700.00 quote 0.00 0.00 0.00 166.60 175.80
quote 10.57 0.00 0.00 6.60 10.60 9.00 720.00 quote 0.00 0.00 0.00 184.00 193.00
quote 5.00 0.00 0.00 4.90 8.10 3.00 740.00 quote 0.00 0.00 0.00 201.70 210.90
quote 2.50 0.00 0.00 3.10 6.50 1.00 760.00 quote 0.00 0.00 0.00 220.40 229.30
quote 2.50 0.00 0.00 1.80 4.80 225.00 780.00 quote 0.00 0.00 0.00 238.70 248.50
quote 1.15 0.00 0.00 1.30 5.90 105.00 800.00 quote 0.00 0.00 0.00 258.00 267.00
quote 0.65 0.00 0.00 0.50 3.50 4.00 820.00 quote 0.00 0.00 0.00 277.00 286.50
quote 1.40 0.00 0.00 0.05 3.20 4.00 840.00 quote 330.30 0.00 0.00 295.90 305.50 1.00
quote 1.25 0.00 0.00 0.20 4.40 27.00 860.00 quote 350.00 0.00 0.00 316.50 325.90 1.00

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 0.00 0.00 0.00 347.00 357.00 195.00 quote 11.50 0.00 0.00 5.20 13.40 2.00
quote 0.00 0.00 0.00 342.50 352.50 200.00 quote 13.40 0.00 0.00 5.60 13.80 1.00
quote 0.00 0.00 0.00 333.50 343.00 210.00 quote 0.00 0.00 0.00 6.90 16.00
quote 0.00 0.00 0.00 324.00 334.00 220.00 quote 0.00 0.00 0.00 6.70 16.30
quote 0.00 0.00 0.00 315.00 324.50 230.00 quote 0.00 0.00 0.00 7.80 17.20
quote 0.00 0.00 0.00 306.00 315.50 240.00 quote 0.00 0.00 0.00 8.60 18.50
quote 0.00 0.00 0.00 297.00 306.50 250.00 quote 0.00 0.00 0.00 10.40 20.00
quote 0.00 0.00 0.00 288.00 298.00 260.00 quote 27.70 0.00 0.00 10.50 20.40 4.00
quote 0.00 0.00 0.00 279.00 288.00 270.00 quote 21.00 0.00 0.00 12.00 21.70 32.00
quote 227.00 0.00 0.00 270.10 280.00 1.00 280.00 quote 35.80 0.00 0.00 13.20 22.90 52.00
quote 0.00 0.00 0.00 261.50 270.50 290.00 quote 19.50 0.00 0.00 14.50 24.50 2.00
quote 201.60 0.00 0.00 253.50 263.00 1.00 300.00 quote 32.66 0.00 0.00 16.00 26.00 1.00
quote 0.00 0.00 0.00 244.50 254.50 310.00 quote 25.75 0.00 0.00 17.50 27.50 3.00
quote 0.00 0.00 0.00 235.50 244.50 320.00 quote 27.82 0.00 0.00 19.20 29.00 1.00
quote 0.00 0.00 0.00 227.00 237.00 330.00 quote 41.34 0.00 0.00 20.80 30.40 3.00
quote 0.00 0.00 0.00 219.50 229.00 340.00 quote 45.20 0.00 0.00 22.50 32.00 4.00
quote 0.00 0.00 0.00 211.00 220.50 350.00 quote 48.53 0.00 0.00 24.20 34.00 1.00
quote 76.70 0.00 0.00 203.50 213.00 1.00 360.00 quote 53.61 0.00 0.00 26.20 36.00 1.00
quote 195.50 0.00 0.00 195.00 204.50 10.00 370.00 quote 44.00 0.00 0.00 28.20 38.00 16.00
quote 0.00 0.00 0.00 188.50 198.00 380.00 quote 16.00 0.00 0.00 30.70 40.00 19.00
quote 0.00 0.00 0.00 179.50 189.00 390.00 quote 58.00 0.00 0.00 32.80 42.50 12.00
quote 160.00 0.00 0.00 172.00 181.50 1.00 400.00 quote 62.00 0.00 0.00 35.10 44.50 16.00
quote 0.00 0.00 0.00 164.50 174.00 410.00 quote 84.00 0.00 0.00 37.70 47.00 8.00
quote 0.00 0.00 0.00 157.50 167.00 420.00 quote 61.00 0.00 0.00 40.00 49.50 2.00
quote 94.00 0.00 0.00 150.50 160.00 10.00 430.00 quote 24.50 0.00 0.00 42.50 52.50 1.00
quote 0.00 0.00 0.00 143.00 152.50 440.00 quote 21.02 0.00 0.00 45.50 55.50 1.00
quote 119.50 0.00 0.00 136.50 146.10 7.00 450.00 quote 0.00 0.00 0.00 48.60 58.50
quote 60.00 0.00 0.00 130.00 139.50 5.00 460.00 quote 60.00 0.00 0.00 52.50 62.00 2.00
quote 0.00 0.00 0.00 123.50 132.50 470.00 quote 103.00 0.00 0.00 55.60 65.50 1.00
quote 142.00 0.00 0.00 116.50 126.00 1.00 480.00 quote 35.91 0.00 0.00 59.10 69.00 4.00
quote 135.00 0.00 0.00 110.60 119.90 14.00 490.00 quote 51.10 0.00 0.00 63.10 73.00 1.00
quote 120.00 0.00 0.00 104.50 113.50 27.00 500.00 quote 79.95 0.00 0.00 67.50 77.00 2.00
quote 68.60 0.00 0.00 99.00 109.00 6.00 510.00 quote 84.57 0.00 0.00 72.30 81.40 10.00
quote 0.00 0.00 0.00 94.00 103.30 520.00 quote 0.00 0.00 0.00 76.40 85.90
quote 93.72 0.00 0.00 88.00 97.00 1.00 530.00 quote 52.62 0.00 0.00 81.00 90.50 1.00
quote 45.88 0.00 0.00 83.00 92.00 2.00 540.00 quote 90.70 0.00 0.00 85.30 95.00 1.00
quote 80.90 0.00 0.00 79.00 87.90 5.00 550.00 quote 53.46 0.00 0.00 91.00 100.00 2.00
quote 40.38 0.00 0.00 73.50 83.00 1.00 560.00 quote 82.60 0.00 0.00 96.00 105.00 2.00
quote 86.70 0.00 0.00 70.00 79.50 1.00 570.00 quote 176.20 0.00 0.00 101.60 110.50 9.00
577.30 Current price as of 5/22/2020 04:00:01 PM
quote 46.63 0.00 0.00 64.50 74.30 2.00 580.00 quote 123.50 0.00 0.00 107.00 116.00 6.00
quote 38.00 0.00 0.00 60.60 69.40 7.00 590.00 quote 179.82 0.00 0.00 113.00 122.00 100.00
quote 37.00 0.00 0.00 57.00 66.50 23.00 600.00 quote 80.00 0.00 0.00 119.20 128.00 3.00
quote 47.80 0.00 0.00 53.00 62.20 3.00 610.00 quote 146.60 0.00 0.00 125.60 134.00 5.00
quote 0.00 0.00 0.00 49.10 58.50 620.00 quote 125.60 0.00 0.00 131.00 140.50 4.00
quote 0.00 0.00 0.00 45.50 55.30 630.00 quote 0.00 0.00 0.00 138.00 147.00
quote 0.00 0.00 0.00 42.50 52.30 640.00 quote 188.40 0.00 0.00 144.50 154.00 5.00
quote 40.00 0.00 0.00 39.00 48.50 20.00 650.00 quote 103.75 0.00 0.00 151.60 160.50 1.00
quote 18.49 0.00 0.00 36.50 46.50 6.00 660.00 quote 0.00 0.00 0.00 158.50 167.50
quote 0.00 0.00 0.00 34.00 43.50 670.00 quote 0.00 0.00 0.00 166.00 174.50
quote 17.19 0.00 0.00 31.00 40.50 1.00 680.00 quote 273.00 0.00 0.00 173.10 181.80 5.00
quote 36.32 0.00 0.00 28.50 38.30 18.00 690.00 quote 0.00 0.00 0.00 180.60 189.50
quote 32.50 0.00 0.00 26.00 35.80 18.00 700.00 quote 0.00 0.00 0.00 188.00 197.00
quote 0.00 0.00 0.00 21.50 31.00 720.00 quote 0.00 0.00 0.00 202.50 212.00
quote 25.12 0.00 0.00 18.00 27.80 3.00 740.00 quote 0.00 0.00 0.00 219.00 228.00
quote 7.90 0.00 0.00 14.50 24.10 1.00 760.00 quote 0.00 0.00 0.00 235.00 244.50
quote 0.00 0.00 0.00 11.50 20.70 780.00 quote 0.00 0.00 0.00 252.50 262.00
quote 13.00 0.00 0.00 9.00 18.20 11.00 800.00 quote 0.00 0.00 0.00 269.50 278.50
quote 14.00 0.00 0.00 6.50 16.40 2.00 820.00 quote 0.00 0.00 0.00 285.50 295.00
quote 0.75 0.00 0.00 4.50 14.50 9.00 840.00 quote 0.00 0.00 0.00 303.50 313.00
quote 7.80 0.00 0.00 3.30 12.90 63.00 860.00 quote 0.00 0.00 0.00 323.00 332.50
quote 0.70 0.00 0.00 2.30 12.00 15.00 880.00 quote 0.00 0.00 0.00 340.50 350.50
Link to MarketWatch's Slice.