Bulletin
Investor Alert

Snap Inc.

NYS: SNAP

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 21, 2020, 7:59 p.m.

/zigman2/quotes/205087158/composite

$

16.66

Change

-0.04 -0.24%

Volume

Volume 337,892

Quotes are delayed by 20 min

/zigman2/quotes/205087158/composite

Previous close

$ 16.92

$ 16.70

Change

-0.22 -1.30%

Day low

Day high

$16.50

$16.91

Open

52 week low

52 week high

$9.16

$19.76

Open

OPTION CHAIN FOR SNAP INC.

In-the-money

February, 2020 Options

Hide
CALLS PUTS
Expires February 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 7.55 0.00 0.00 7.15 7.25 1.00 9.50 quote 0.00 0.00 0.00 0.00 0.03
quote 7.40 0.00 0.00 6.65 6.75 124.00 10.00 quote 0.00 0.00 0.00 0.00 0.03
quote 6.35 0.00 0.00 6.15 6.25 10.00 10.50 quote 0.00 0.00 0.00 0.00 0.03
quote 5.55 0.00 0.00 5.65 5.75 127.00 11.00 quote 0.04 0.00 0.00 0.00 0.03 1.00
quote 5.30 0.00 0.00 5.15 5.30 18.00 11.50 quote 0.00 0.00 0.00 0.00 0.03
quote 4.70 0.00 6.00 4.65 4.75 5.00 12.00 quote 0.00 0.00 0.00 0.00 0.03
quote 4.41 0.00 0.00 4.15 4.25 14.00 12.50 quote 0.37 0.00 0.00 0.00 0.03 1.00
quote 4.69 0.00 0.00 3.65 3.75 1,020 13.00 quote 0.04 0.00 0.00 0.00 0.03 1.00
quote 3.20 0.00 1.00 3.15 3.25 167.00 13.50 quote 0.01 0.00 0.00 0.00 0.03 228.00
quote 2.70 0.00 2.00 2.69 2.74 337.00 14.00 quote 0.02 0.00 2.00 0.00 0.03 54.00
quote 2.21 0.00 9.00 2.19 2.25 137.00 14.50 quote 0.02 0.00 0.00 0.00 0.03 27.00
quote 1.64 0.00 3.00 1.71 1.76 77.00 15.00 quote 0.04 0.00 66.00 0.03 0.04 516.00
quote 1.44 0.00 52.00 1.25 1.29 61.00 15.50 quote 0.06 0.00 126.00 0.06 0.07 217.00
quote 0.85 0.00 1,246 0.84 0.86 458.00 16.00 quote 0.15 0.00 2,124 0.14 0.15 748.00
quote 0.51 0.00 805.00 0.50 0.52 572.00 16.50 quote 0.31 0.00 880.00 0.30 0.31 1,808
16.70 Current price as of 2/21/2020 06:30:00 PM
quote 0.27 0.00 2,810 0.26 0.27 2,461 17.00 quote 0.56 0.00 1,867 0.56 0.57 3,386
quote 0.13 0.00 1,352 0.13 0.14 3,745 17.50 quote 0.94 0.00 79.00 0.92 0.93 1,487
quote 0.05 0.00 996.00 0.05 0.06 3,747 18.00 quote 1.45 0.00 22.00 1.34 1.38 1,026
quote 0.03 0.00 142.00 0.03 0.04 7,176 18.50 quote 1.64 0.00 173.00 1.81 1.84 468.00
quote 0.02 0.00 42.00 0.01 0.02 16,872 19.00 quote 2.32 0.00 19.00 2.29 2.34 223.00
quote 0.01 0.00 111.00 0.01 0.02 1,370 19.50 quote 2.84 0.00 312.00 2.79 2.83 54.00
quote 0.01 0.00 3.00 0.00 0.02 1,113 20.00 quote 2.73 0.00 0.00 3.25 3.35 27.00
quote 0.02 0.00 0.00 0.00 0.02 466.00 20.50 quote 2.91 0.00 0.00 3.75 3.85 177.00
quote 0.01 0.00 21.00 0.00 0.02 839.00 21.00 quote 4.40 0.00 115.00 4.25 4.35 22.00
quote 0.01 0.00 0.00 0.00 0.03 171.00 21.50 quote 4.90 0.00 51.00 4.75 4.85 210.00
quote 0.01 0.00 125.00 0.00 0.03 268.00 22.00 quote 4.60 0.00 0.00 5.25 5.35 105.00
quote 0.03 0.00 2.00 0.00 0.03 100.00 22.50 quote 5.50 0.00 0.00 5.75 5.85 11.00
quote 0.01 0.00 20.00 0.00 0.02 1,436 23.00 quote 0.00 0.00 0.00 6.25 6.35
quote 0.02 0.00 0.00 0.00 0.03 1,028 23.50 quote 0.00 0.00 0.00 6.75 6.90
quote 0.01 0.00 0.00 0.00 0.03 173.00 24.00 quote 5.25 0.00 0.00 7.25 7.35 9.00
quote 0.02 0.00 1.00 0.00 0.01 863.00 24.50 quote 6.12 0.00 0.00 7.75 7.95 21.00
quote 0.01 0.00 0.00 0.00 0.01 104.00 25.00 quote 0.00 0.00 0.00 8.20 8.40
quote 0.02 0.00 0.00 0.00 0.01 93.00 26.00 quote 0.00 0.00 0.00 9.20 9.45
quote 0.10 0.00 0.00 0.00 0.03 6.00 26.50 quote 0.00 0.00 0.00 9.70 9.95
quote 0.01 0.00 0.00 0.00 0.03 13.00 27.00 quote 0.00 0.00 0.00 10.20 10.40

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 7.55 7.90 9.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 7.05 7.35 9.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 6.55 6.85 10.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 6.05 6.35 10.50 quote 0.00 0.00 0.00 0.00 0.03
quote 6.45 0.00 0.00 5.50 5.90 1.00 11.00 quote 0.00 0.00 0.00 0.00 0.04
quote 4.59 0.00 0.00 4.55 4.90 22.00 12.00 quote 0.00 0.00 0.00 0.00 0.06
quote 5.00 0.00 0.00 4.00 4.40 3.00 12.50 quote 0.01 0.00 0.00 0.00 0.05 200.00
quote 3.60 0.00 1.00 3.45 3.95 21.00 13.00 quote 0.05 0.00 0.00 0.00 0.07 1.00
quote 3.94 0.00 0.00 3.00 3.40 40.00 13.50 quote 0.05 0.00 2.00 0.00 0.08 30.00
quote 0.00 0.00 0.00 2.55 3.00 14.00 quote 0.03 0.00 3.00 0.00 0.09 139.00
quote 2.20 0.00 0.00 2.08 2.56 3.00 14.50 quote 0.05 0.00 1.00 0.05 0.07 33.00
quote 1.79 0.00 3.00 1.78 1.87 19.00 15.00 quote 0.09 0.00 14.00 0.09 0.11 237.00
quote 1.54 0.00 8.00 1.36 1.55 37.00 15.50 quote 0.20 0.00 30.00 0.15 0.19 81.00
quote 0.97 0.00 97.00 0.98 1.02 390.00 16.00 quote 0.31 0.00 41.00 0.28 0.30 390.00
quote 0.66 0.00 239.00 0.67 0.70 166.00 16.50 quote 0.46 0.00 276.00 0.46 0.48 714.00
16.70 Current price as of 2/21/2020 06:30:00 PM
quote 0.45 0.00 294.00 0.43 0.45 771.00 17.00 quote 0.73 0.00 406.00 0.72 0.75 617.00
quote 0.25 0.00 360.00 0.26 0.28 1,157 17.50 quote 1.02 0.00 11.00 1.02 1.08 187.00
quote 0.17 0.00 242.00 0.15 0.17 1,148 18.00 quote 1.51 0.00 12,162 1.43 1.47 415.00
quote 0.10 0.00 111.00 0.09 0.10 1,217 18.50 quote 1.84 0.00 1.00 1.84 1.96 141.00
quote 0.06 0.00 70.00 0.06 0.07 2,276 19.00 quote 2.32 0.00 2.00 2.13 2.53 209.00
quote 0.04 0.00 13.00 0.03 0.05 471.00 19.50 quote 2.58 0.00 0.00 2.57 3.05 6.00
quote 0.03 0.00 77.00 0.03 0.04 1,328 20.00 quote 3.10 0.00 1.00 3.05 3.55 16.00
quote 0.03 0.00 1.00 0.00 0.03 177.00 20.50 quote 0.00 0.00 0.00 3.55 4.05
quote 0.04 0.00 0.00 0.00 0.05 764.00 21.00 quote 3.40 0.00 0.00 4.10 4.55 11.00
quote 0.02 0.00 0.00 0.00 0.07 144.00 21.50 quote 4.50 0.00 0.00 4.60 5.00
quote 0.01 0.00 0.00 0.00 0.08 137.00 22.00 quote 0.00 0.00 0.00 5.15 5.50
quote 0.03 0.00 0.00 0.00 0.04 111.00 22.50 quote 4.08 0.00 0.00 5.60 6.00 1.00
quote 0.05 0.00 0.00 0.00 0.08 32.00 23.00 quote 0.00 0.00 0.00 6.10 6.50
quote 0.01 0.00 20.00 0.00 0.02 74.00 23.50 quote 0.00 0.00 0.00 6.65 7.00
quote 0.01 0.00 0.00 0.00 0.03 241.00 24.00 quote 5.95 0.00 0.00 7.15 7.45
quote 0.21 0.00 0.00 0.00 0.01 13.00 24.50 quote 0.00 0.00 0.00 7.70 7.95
quote 0.04 0.00 0.00 0.00 0.03 84.00 25.00 quote 0.00 0.00 0.00 8.15 8.45
quote 0.02 0.00 0.00 0.00 0.02 6.00 25.50 quote 0.00 0.00 0.00 8.70 8.95
quote 0.16 0.00 0.00 0.00 0.05 1.00 26.00 quote 0.00 0.00 0.00 9.20 9.45
quote 0.11 0.00 0.00 0.00 0.04 15.00 26.50 quote 8.80 0.00 0.00 9.65 9.95 2.00
quote 0.04 0.00 0.00 0.00 0.04 25.00 27.00 quote 8.75 0.00 0.00 10.20 10.40 1.00
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 7.60 7.80 9.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 7.15 7.30 9.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 6.65 6.80 10.00 quote 0.00 0.00 0.00 0.00 0.04
quote 6.90 0.00 0.00 6.10 6.35 10.00 10.50 quote 0.03 0.00 0.00 0.00 0.04 1.00
quote 7.10 0.00 0.00 5.00 5.40 1.00 11.50 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 4.45 5.00 12.00 quote 0.00 0.00 0.00 0.00 0.05
quote 4.15 0.00 0.00 4.00 4.50 2.00 12.50 quote 0.00 0.00 0.00 0.00 0.05
quote 4.35 0.00 0.00 3.60 3.90 40.00 13.00 quote 0.03 0.00 0.00 0.00 0.09 1.00
quote 3.14 0.00 1.00 3.05 3.40 53.00 13.50 quote 0.07 0.00 0.00 0.03 0.06 15.00
quote 3.60 0.00 0.00 2.66 2.98 4.00 14.00 quote 0.07 0.00 2.00 0.04 0.08 16.00
quote 2.79 0.00 0.00 2.18 2.60 2.00 14.50 quote 0.05 0.00 0.00 0.09 0.12 9.00
quote 1.88 0.00 7.00 1.85 1.90 76.00 15.00 quote 0.16 0.00 12.00 0.15 0.18 222.00
quote 1.86 0.00 0.00 1.45 1.55 24.00 15.50 quote 0.27 0.00 7.00 0.24 0.27 141.00
quote 1.02 0.00 65.00 1.09 1.17 153.00 16.00 quote 0.43 0.00 4.00 0.38 0.41 102.00
quote 0.80 0.00 62.00 0.79 0.83 162.00 16.50 quote 0.63 0.00 161.00 0.58 0.61 391.00
16.70 Current price as of 2/21/2020 06:30:00 PM
quote 0.58 0.00 580.00 0.55 0.59 637.00 17.00 quote 0.90 0.00 504.00 0.84 0.87 277.00
quote 0.39 0.00 147.00 0.37 0.41 654.00 17.50 quote 1.25 0.00 501.00 1.16 1.20 172.00
quote 0.25 0.00 46.00 0.24 0.26 257.00 18.00 quote 1.53 0.00 3.00 1.52 1.56 103.00
quote 0.17 0.00 2.00 0.16 0.18 269.00 18.50 quote 1.96 0.00 1.00 1.89 1.99 185.00
quote 0.11 0.00 55.00 0.09 0.12 953.00 19.00 quote 1.95 0.00 0.00 2.35 2.44 248.00
quote 0.09 0.00 2.00 0.06 0.09 99.00 19.50 quote 2.10 0.00 0.00 2.62 2.99 10.00
quote 0.04 0.00 245.00 0.04 0.06 261.00 20.00 quote 2.13 0.00 0.00 3.05 3.65 10.00
quote 0.05 0.00 0.00 0.02 0.05 102.00 20.50 quote 3.35 0.00 0.00 3.70 3.90 1.00
quote 0.03 0.00 7.00 0.02 0.03 68.00 21.00 quote 3.65 0.00 0.00 4.20 4.45 1.00
quote 0.07 0.00 0.00 0.00 0.05 55.00 21.50 quote 0.00 0.00 0.00 4.60 5.00
quote 0.02 0.00 0.00 0.00 0.07 127.00 22.00 quote 5.40 0.00 40.00 5.25 5.35 50.00
quote 0.05 0.00 0.00 0.00 0.04 24.00 22.50 quote 3.95 0.00 0.00 5.70 5.95 61.00
quote 0.04 0.00 0.00 0.00 0.05 3.00 23.00 quote 0.00 0.00 0.00 6.20 6.40
quote 0.33 0.00 0.00 0.00 0.06 7.00 23.50 quote 0.00 0.00 0.00 6.65 6.95
quote 0.04 0.00 0.00 0.00 0.09 11.00 24.00 quote 0.00 0.00 0.00 7.15 7.45
quote 0.23 0.00 0.00 0.00 0.09 40.00 24.50 quote 0.00 0.00 0.00 7.70 7.95
quote 0.13 0.00 0.00 0.00 0.08 23.00 25.00 quote 0.00 0.00 0.00 8.20 8.45
quote 0.01 0.00 0.00 0.00 0.01 4.00 25.50 quote 0.00 0.00 0.00 8.65 8.95
quote 0.16 0.00 0.00 0.00 0.07 5.00 26.00 quote 7.50 0.00 0.00 9.15 9.45
quote 0.01 0.00 0.00 0.00 0.07 2.00 26.50 quote 0.00 0.00 0.00 9.70 9.95
CALLS PUTS
Expires March 20, 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 11.60 11.80 5.00 quote 0.00 0.00 0.00 0.00 0.02
quote 11.75 0.00 0.00 10.60 10.80 2.00 6.00 quote 0.00 0.00 0.00 0.00 0.02
quote 10.50 0.00 0.00 9.60 9.80 20.00 7.00 quote 0.01 0.00 0.00 0.00 0.02 33.00
quote 9.70 0.00 0.00 8.60 8.85 2.00 8.00 quote 0.00 0.00 0.00 0.00 0.03
quote 10.12 0.00 0.00 7.60 7.85 15.00 9.00 quote 0.02 0.00 0.00 0.00 0.03 7.00
quote 6.70 0.00 100.00 6.65 6.75 188.00 10.00 quote 0.05 0.00 0.00 0.00 0.03 15.00
quote 5.75 0.00 0.00 5.60 5.85 192.00 11.00 quote 0.01 0.00 0.00 0.00 0.02 46.00
quote 4.90 0.00 0.00 4.70 4.80 134.00 12.00 quote 0.03 0.00 3.00 0.02 0.03 408.00
quote 3.70 0.00 100.00 3.70 3.80 654.00 13.00 quote 0.05 0.00 51.00 0.04 0.05 1,026
quote 2.75 0.00 349.00 2.79 2.84 648.00 14.00 quote 0.10 0.00 132.00 0.09 0.10 2,714
quote 1.90 0.00 54.00 1.92 1.96 2,306 15.00 quote 0.23 0.00 289.00 0.22 0.23 7,253
quote 1.18 0.00 218.00 1.18 1.23 2,488 16.00 quote 0.52 0.00 281.00 0.48 0.50 5,492
16.70 Current price as of 2/21/2020 06:30:00 PM
quote 0.69 0.00 2,113 0.66 0.68 4,953 17.00 quote 0.92 0.00 1,385 0.94 0.96 6,255
quote 0.34 0.00 942.00 0.33 0.34 35,876 18.00 quote 1.65 0.00 388.00 1.60 1.63 1,876
quote 0.17 0.00 239.00 0.15 0.17 10,361 19.00 quote 2.42 0.00 134.00 2.42 2.46 1,636
quote 0.08 0.00 632.00 0.07 0.08 37,380 20.00 quote 2.75 0.00 0.00 3.30 3.40 553.00
quote 0.04 0.00 14.00 0.03 0.04 3,517 21.00 quote 3.65 0.00 0.00 4.30 4.35 303.00
quote 0.03 0.00 283.00 0.02 0.04 4,009 22.00 quote 4.95 0.00 0.00 5.25 5.45 108.00
quote 0.03 0.00 1.00 0.01 0.03 990.00 23.00 quote 6.10 0.00 0.00 6.25 6.45 99.00
quote 0.02 0.00 0.00 0.00 0.03 1,254 24.00 quote 7.00 0.00 0.00 7.25 7.40 269.00
quote 0.01 0.00 100.00 0.00 0.01 2,082 25.00 quote 7.40 0.00 0.00 8.20 8.45 562.00
quote 0.01 0.00 0.00 0.00 0.01 1,814 26.00 quote 8.70 0.00 0.00 9.20 9.45 22.00
quote 0.01 0.00 0.00 0.00 0.03 293.00 27.00 quote 8.25 0.00 0.00 10.20 10.40 8.00
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 7.50 7.95 9.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 7.00 7.45 9.50 quote 0.00 0.00 0.00 0.00 0.05
quote 7.00 0.00 0.00 6.50 7.00 50.00 10.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 6.10 6.35 10.50 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 5.50 6.00 11.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 5.10 5.45 11.50 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 4.60 4.95 12.00 quote 0.00 0.00 0.00 0.01 0.08
quote 0.00 0.00 0.00 4.00 4.50 12.50 quote 0.00 0.00 0.00 0.02 0.06
quote 0.00 0.00 0.00 3.60 4.05 13.00 quote 0.05 0.00 5.00 0.05 0.07 182.00
quote 0.00 0.00 0.00 2.98 3.45 13.50 quote 0.08 0.00 2.00 0.07 0.10 11.00
quote 0.00 0.00 0.00 2.51 3.00 14.00 quote 0.15 0.00 6.00 0.11 0.15 6.00
quote 2.32 0.00 0.00 2.16 2.50 7.00 14.50 quote 0.20 0.00 2.00 0.18 0.21 14.00
quote 2.17 0.00 0.00 1.96 2.04 25.00 15.00 quote 0.26 0.00 1.00 0.26 0.30 24.00
quote 2.26 0.00 0.00 1.59 1.66 48.00 15.50 quote 0.39 0.00 14.00 0.39 0.41 222.00
quote 1.34 0.00 5.00 1.26 1.31 143.00 16.00 quote 0.49 0.00 0.00 0.56 0.60 39.00
quote 1.00 0.00 70.00 0.99 1.02 66.00 16.50 quote 0.81 0.00 20.00 0.77 0.79 36.00
16.70 Current price as of 2/21/2020 06:30:00 PM
quote 0.76 0.00 244.00 0.75 0.79 416.00 17.00 quote 1.10 0.00 10.00 1.03 1.05 86.00
quote 0.61 0.00 105.00 0.56 0.59 448.00 17.50 quote 1.30 0.00 0.00 1.34 1.38 25.00
quote 0.42 0.00 260.00 0.41 0.44 831.00 18.00 quote 1.25 0.00 0.00 1.66 1.73 113.00
quote 0.31 0.00 6.00 0.30 0.33 403.00 18.50 quote 1.97 0.00 0.00 2.04 2.37 3.00
quote 0.25 0.00 12.00 0.21 0.25 112.00 19.00 quote 1.77 0.00 0.00 2.45 2.54 55.00
quote 0.16 0.00 628.00 0.15 0.18 43.00 19.50 quote 2.76 0.00 0.00 2.90 2.98 5.00
quote 0.14 0.00 104.00 0.11 0.13 102.00 20.00 quote 3.15 0.00 0.00 3.30 3.45 21.00
quote 0.10 0.00 105.00 0.08 0.10 27.00 20.50 quote 0.00 0.00 0.00 3.50 4.25
quote 0.09 0.00 0.00 0.05 0.08 9.00 21.00 quote 4.20 0.00 0.00 4.15 4.50 35.00
quote 0.10 0.00 0.00 0.02 0.07 27.00 21.50 quote 0.00 0.00 0.00 4.60 5.05
quote 0.08 0.00 0.00 0.00 0.17 1.00 22.00 quote 4.95 0.00 0.00 5.20 5.50 177.00
quote 0.02 0.00 0.00 0.00 0.11 80.00 22.50 quote 0.00 0.00 0.00 5.60 6.00
quote 0.02 0.00 0.00 0.00 0.05 3.00 23.00 quote 0.00 0.00 0.00 6.10 6.55
quote 0.04 0.00 0.00 0.00 0.04 18.00 23.50 quote 0.00 0.00 0.00 6.65 7.00
quote 0.09 0.00 0.00 0.00 0.12 3.00 24.00 quote 0.00 0.00 0.00 7.15 7.50
quote 0.00 0.00 0.00 0.00 0.06 25.00 quote 0.00 0.00 0.00 8.15 8.50

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 6.60 6.90 10.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 6.05 6.50 10.50 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 5.50 6.05 11.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 5.05 5.50 11.50 quote 0.00 0.00 0.00 0.00 0.10
quote 5.05 0.00 0.00 4.50 5.00 20.00 12.00 quote 0.00 0.00 0.00 0.02 0.05
quote 4.95 0.00 0.00 4.05 4.60 91.00 12.50 quote 0.08 0.00 2.00 0.02 0.15
quote 0.00 0.00 0.00 3.55 4.10 13.00 quote 0.00 0.00 0.00 0.06 0.09
quote 0.00 0.00 0.00 3.20 3.60 13.50 quote 0.08 0.00 0.00 0.09 0.13 26.00
quote 0.00 0.00 0.00 2.51 2.99 14.00 quote 0.15 0.00 20.00 0.08 0.19 29.00
quote 0.00 0.00 0.00 2.43 2.51 14.50 quote 0.22 0.00 1.00 0.11 0.26 176.00
quote 1.90 0.00 14.00 2.03 2.11 4.00 15.00 quote 0.34 0.00 66.00 0.32 0.36 51.00
quote 1.78 0.00 15.00 1.45 1.73 1.00 15.50 quote 0.46 0.00 40.00 0.46 0.49
quote 1.32 0.00 0.00 1.29 1.41 33.00 16.00 quote 0.65 0.00 20.00 0.64 0.66 7.00
quote 1.06 0.00 85.00 1.08 1.11 60.00 16.50 quote 0.87 0.00 40.00 0.85 0.88 33.00
16.70 Current price as of 2/21/2020 06:30:00 PM
quote 0.84 0.00 77.00 0.84 0.87 74.00 17.00 quote 1.21 0.00 10.00 1.11 1.14 22.00
quote 0.66 0.00 86.00 0.65 0.67 101.00 17.50 quote 1.04 0.00 0.00 1.41 1.45 2.00
quote 0.49 0.00 180.00 0.49 0.51 131.00 18.00 quote 0.00 0.00 0.00 1.75 1.84
quote 0.37 0.00 576.00 0.37 0.40 68.00 18.50 quote 0.00 0.00 0.00 2.10 2.42
quote 0.31 0.00 11.00 0.27 0.30 42.00 19.00 quote 2.58 0.00 1.00 2.51 2.62
quote 0.22 0.00 0.00 0.20 0.23 8.00 19.50 quote 3.00 0.00 1.00 2.94 3.05 76.00
quote 0.14 0.00 50.00 0.15 0.17 158.00 20.00 quote 2.95 0.00 0.00 3.40 3.50
quote 0.13 0.00 0.00 0.09 0.14 3.00 20.50 quote 0.00 0.00 0.00 3.85 3.95
quote 0.11 0.00 0.00 0.08 0.11 11.00 21.00 quote 0.00 0.00 0.00 4.10 4.60
quote 0.09 0.00 2.00 0.04 0.09 21.50 quote 0.00 0.00 0.00 4.55 5.15
quote 0.07 0.00 0.00 0.04 0.07 1.00 22.00 quote 0.00 0.00 0.00 5.15 5.50
quote 0.00 0.00 0.00 0.03 0.10 22.50 quote 0.00 0.00 0.00 5.60 6.05
quote 0.07 0.00 0.00 0.00 0.09 1.00 23.00 quote 0.00 0.00 0.00 6.15 6.50
quote 0.06 0.00 0.00 0.00 0.07 5.00 23.50 quote 0.00 0.00 0.00 6.60 7.00
quote 0.00 0.00 0.00 0.00 0.07 24.00 quote 0.00 0.00 0.00 7.15 7.45
quote 0.00 0.00 0.00 0.00 0.10 24.50 quote 0.00 0.00 0.00 7.65 8.00
quote 0.00 0.00 0.00 0.00 0.12 25.00 quote 0.00 0.00 0.00 8.15 8.55
CALLS PUTS
Expires April 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 10.80 0.00 0.00 9.60 9.85 96.00 7.00 quote 0.02 0.00 0.00 0.00 0.03 467.00
quote 11.40 0.00 0.00 8.60 8.85 85.00 8.00 quote 0.01 0.00 0.00 0.00 0.01 2,757
quote 10.00 0.00 0.00 7.60 7.85 243.00 9.00 quote 0.02 0.00 0.00 0.00 0.03 507.00
quote 7.20 0.00 0.00 6.60 6.80 1,879 10.00 quote 0.01 0.00 0.00 0.01 0.03 1,406
quote 5.60 0.00 1.00 5.70 5.85 509.00 11.00 quote 0.01 0.00 0.00 0.02 0.04 1,832
quote 4.80 0.00 2.00 4.75 4.85 468.00 12.00 quote 0.04 0.00 0.00 0.05 0.07 2,289
quote 3.95 0.00 7.00 3.80 3.90 1,186 13.00 quote 0.12 0.00 45.00 0.12 0.13 3,917
quote 2.95 0.00 47.00 2.96 3.00 3,069 14.00 quote 0.26 0.00 366.00 0.24 0.25 3,342
quote 2.19 0.00 5,090 2.18 2.21 6,533 15.00 quote 0.46 0.00 771.00 0.45 0.47 7,315
quote 1.55 0.00 591.00 1.52 1.56 9,441 16.00 quote 0.84 0.00 67.00 0.79 0.81 14,108
16.70 Current price as of 2/21/2020 06:30:00 PM
quote 1.03 0.00 854.00 1.00 1.04 13,415 17.00 quote 1.33 0.00 911.00 1.27 1.29 4,932
quote 0.66 0.00 370.00 0.64 0.66 18,575 18.00 quote 1.99 0.00 17.00 1.90 1.93 2,821
quote 0.41 0.00 145.00 0.39 0.41 8,789 19.00 quote 2.68 0.00 55.00 2.65 2.68 2,359
quote 0.25 0.00 480.00 0.24 0.26 37,297 20.00 quote 3.50 0.00 8.00 3.45 3.55 1,680
quote 0.15 0.00 663.00 0.15 0.16 182,183 21.00 quote 3.90 0.00 0.00 4.35 4.45 3,682
quote 0.10 0.00 108.00 0.09 0.10 4,538 22.00 quote 5.47 0.00 13.00 5.30 5.40 399.00
quote 0.07 0.00 4.00 0.06 0.07 3,395 23.00 quote 5.65 0.00 0.00 6.25 6.40 449.00
quote 0.04 0.00 13.00 0.04 0.05 7,965 24.00 quote 6.63 0.00 0.00 7.20 7.40 430.00
quote 0.04 0.00 112.00 0.02 0.04 6,685 25.00 quote 7.75 0.00 0.00 8.20 8.40 587.00
quote 0.02 0.00 0.00 0.02 0.03 1,080 26.00 quote 9.20 0.00 0.00 9.20 9.40 504.00
quote 0.03 0.00 200.00 0.00 0.04 711.00 27.00 quote 8.15 0.00 0.00 10.20 10.40 971.00
quote 0.01 0.00 0.00 0.00 0.06 502.00 28.00 quote 10.70 0.00 0.00 11.20 11.45 2.00
quote 0.01 0.00 93.00 0.00 0.01 2,047 29.00 quote 10.20 0.00 0.00 12.20 12.45 331.00
quote 0.01 0.00 0.00 0.00 0.02 1,183 30.00 quote 11.00 0.00 0.00 13.20 13.45 19.00
quote 0.01 0.00 0.00 0.00 0.03 157.00 31.00 quote 12.10 0.00 0.00 14.20 14.45 18.00
quote 0.01 0.00 85.00 0.01 0.03 2,135 32.00 quote 14.35 0.00 0.00 15.20 15.40 25.00

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 11.00 0.00 0.00 10.60 10.85 4.00 6.00 quote 0.01 0.00 0.00 0.02 0.03 654.00
quote 9.75 0.00 0.00 9.65 9.85 18.00 7.00 quote 0.05 0.00 0.00 0.00 0.03 267.00
quote 9.45 0.00 0.00 8.60 8.90 88.00 8.00 quote 0.04 0.00 0.00 0.02 0.05 253.00
quote 8.50 0.00 0.00 7.65 7.95 285.00 9.00 quote 0.05 0.00 0.00 0.05 0.07 68.00
quote 7.04 0.00 14.00 6.80 6.90 2,334 10.00 quote 0.12 0.00 14.00 0.10 0.12 332.00
quote 6.19 0.00 0.00 5.85 6.00 197.00 11.00 quote 0.20 0.00 3.00 0.18 0.20 416.00
quote 5.01 0.00 10.00 5.05 5.15 232.00 12.00 quote 0.34 0.00 26.00 0.31 0.33 1,060
quote 4.45 0.00 5.00 4.25 4.35 344.00 13.00 quote 0.53 0.00 13.00 0.51 0.53 2,534
quote 3.70 0.00 0.00 3.50 3.60 464.00 14.00 quote 0.82 0.00 24.00 0.78 0.80 2,085
quote 2.92 0.00 30.00 2.90 3.05 2,415 15.00 quote 1.15 0.00 84.00 1.14 1.16 5,731
quote 2.39 0.00 227.00 2.35 2.43 4,192 16.00 quote 1.63 0.00 46.00 1.58 1.61 3,562
16.70 Current price as of 2/21/2020 06:30:00 PM
quote 1.89 0.00 52.00 1.85 1.92 7,491 17.00 quote 2.15 0.00 22.00 2.10 2.13 5,697
quote 1.50 0.00 67.00 1.50 1.52 3,331 18.00 quote 2.76 0.00 55.00 2.67 2.75 839.00
quote 1.18 0.00 631.00 1.17 1.20 4,837 19.00 quote 3.29 0.00 16.00 3.35 3.45 1,475
quote 0.92 0.00 82.00 0.92 0.94 6,730 20.00 quote 4.20 0.00 6.00 4.10 4.15 1,095
quote 0.78 0.00 99.00 0.71 0.73 8,294 21.00 quote 4.75 0.00 0.00 4.90 4.95 274.00
quote 0.56 0.00 12.00 0.54 0.57 1,155 22.00 quote 5.80 0.00 10.00 5.75 5.80 183.00
quote 0.44 0.00 53.00 0.43 0.45 2,158 23.00 quote 6.70 0.00 2.00 6.60 6.70 278.00
quote 0.36 0.00 30.00 0.33 0.36 3,244 24.00 quote 7.05 0.00 0.00 7.50 7.60 185.00
quote 0.27 0.00 91.00 0.25 0.28 5,197 25.00 quote 7.82 0.00 0.00 8.45 8.50 201.00
quote 0.22 0.00 11.00 0.20 0.22 862.00 26.00 quote 8.80 0.00 0.00 9.35 9.50 26.00
quote 0.18 0.00 21.00 0.16 0.18 617.00 27.00 quote 9.40 0.00 0.00 10.30 10.45 146.00
quote 0.16 0.00 0.00 0.13 0.15 213.00 28.00 quote 9.20 0.00 0.00 11.30 11.40 217.00
quote 0.12 0.00 4.00 0.11 0.13 598.00 29.00 quote 10.65 0.00 0.00 12.20 12.50 173.00
quote 0.10 0.00 10.00 0.09 0.10 2,114 30.00 quote 12.67 0.00 0.00 13.25 13.45 774.00
quote 0.09 0.00 0.00 0.07 0.09 2,891 31.00 quote 12.05 0.00 0.00 14.20 14.45 150.00
quote 0.08 0.00 5.00 0.06 0.08 39.00 32.00 quote 13.70 0.00 0.00 15.10 15.45 130.00
quote 0.07 0.00 10.00 0.04 0.07 818.00 33.00 quote 16.30 0.00 0.00 16.20 16.45 534.00
quote 0.06 0.00 17.00 0.03 0.06 78.00 34.00 quote 0.00 0.00 0.00 17.15 17.45
quote 0.06 0.00 0.00 0.04 0.06 679.00 35.00 quote 17.40 0.00 0.00 18.20 18.40

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 13.75 0.00 0.00 13.55 13.90 2,714 3.00 quote 0.01 0.00 4.00 0.01 0.03 5,834
quote 11.80 0.00 22.00 11.70 11.90 3,541 5.00 quote 0.05 0.00 0.00 0.03 0.06 5,913
quote 10.10 0.00 0.00 9.75 10.05 4,065 7.00 quote 0.13 0.00 3.00 0.13 0.15 14,472
quote 7.20 0.00 18.00 7.20 7.35 8,112 10.00 quote 0.50 0.00 56.00 0.45 0.51 8,135
quote 5.80 0.00 0.00 5.75 5.85 8,583 12.00 quote 0.97 0.00 1.00 0.96 0.99 12,800
quote 4.00 0.00 66.00 3.90 4.00 13,372 15.00 quote 2.14 0.00 16.00 2.10 2.13 9,881
16.70 Current price as of 2/21/2020 06:30:00 PM
quote 3.05 0.00 26.00 3.00 3.10 13,060 17.00 quote 3.20 0.00 1.00 3.10 3.20 4,766
quote 2.04 0.00 501.00 1.99 2.04 24,294 20.00 quote 4.77 0.00 0.00 5.05 5.15 1,754
quote 1.52 0.00 129.00 1.52 1.56 11,052 22.00 quote 6.45 0.00 0.00 6.55 6.65 915.00
quote 1.03 0.00 1,515 1.02 1.06 12,455 25.00 quote 8.85 0.00 0.00 9.05 9.15 675.00
quote 0.55 0.00 128.00 0.54 0.57 9,339 30.00 quote 12.75 0.00 0.00 13.55 13.65 129.00
quote 0.32 0.00 9.00 0.31 0.33 4,621 35.00 quote 17.49 0.00 0.00 18.30 18.45 254.00

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 14.35 0.00 0.00 13.30 14.25 28.00 3.00 quote 0.10 0.00 0.00 0.07 0.16 234.00
quote 13.00 0.00 0.00 11.40 12.60 44.00 5.00 quote 0.25 0.00 0.00 0.20 0.32 351.00
quote 9.75 0.00 0.00 9.35 10.30 303.00 8.00 quote 0.73 0.00 6.00 0.70 0.92 196.00
quote 8.18 0.00 20.00 8.00 8.25 1,437 10.00 quote 1.25 0.00 300.00 1.10 1.41 1,050
quote 6.50 0.00 1.00 6.05 6.60 4,660 13.00 quote 2.28 0.00 0.00 2.12 2.76 5,562
quote 5.39 0.00 27.00 5.30 5.85 1,323 15.00 quote 3.12 0.00 0.00 3.05 3.50 523.00
16.70 Current price as of 2/21/2020 06:30:00 PM
quote 4.55 0.00 24.00 4.50 4.75 2,134 17.00 quote 4.30 0.00 0.00 4.30 4.65 474.00
quote 3.60 0.00 11.00 3.50 3.95 2,883 20.00 quote 6.35 0.00 0.00 6.35 6.55 99.00
quote 3.11 0.00 8.00 2.99 3.25 603.00 22.00 quote 8.07 0.00 0.00 7.50 8.05 2.00
quote 2.40 0.00 58.00 2.30 2.57 2,631 25.00 quote 10.20 0.00 0.00 10.10 10.40 62.00
quote 2.45 0.00 0.00 1.95 2.56 133.00 27.00 quote 10.45 0.00 0.00 11.40 12.05 2.00
quote 1.80 0.00 5.00 1.60 1.81 2,863 30.00 quote 14.00 0.00 0.00 14.25 14.65 100.00
quote 1.19 0.00 33.00 1.20 1.20 47,526 35.00 quote 0.00 0.00 0.00 18.75 19.20
Link to MarketWatch's Slice.