Bulletin
Investor Alert

Splunk Inc.

NAS: SPLK

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 22, 2020, 7:59 p.m.

/zigman2/quotes/203060494/composite

$

184.50

Change

+0.34 +0.13%

Volume

Volume 136,680

Quotes are delayed by 20 min

/zigman2/quotes/203060494/composite

Previous close

$ 163.45

$ 184.26

Change

+20.81 +12.73%

Day low

Day high

$170.00

$185.26

Open

52 week low

52 week high

$93.92

$185.26

Open

OPTION CHAIN FOR SPLUNK INC.

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 76.00 0.00 0.00 85.50 88.80 1.00 65.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 80.90 84.40 70.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 75.90 79.00 75.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 70.70 74.20 80.00 quote 0.11 0.00 0.00 0.00 0.25 3.00
quote 0.00 0.00 0.00 65.70 69.70 85.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 60.90 64.60 90.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 55.90 59.10 95.00 quote 0.54 0.00 0.00 0.00 0.25 5.00
quote 0.00 0.00 0.00 51.10 54.60 100.00 quote 0.00 0.00 0.00 0.10 0.40
quote 0.00 0.00 0.00 46.10 49.70 105.00 quote 0.00 0.00 0.00 0.20 0.55
quote 40.70 0.00 0.00 41.10 44.80 28.00 110.00 quote 0.55 0.00 0.00 0.35 0.80 1.00
quote 0.00 0.00 0.00 38.30 41.30 113.00 quote 0.75 0.00 0.00 0.30 1.05 1.00
quote 0.00 0.00 0.00 37.30 40.30 114.00 quote 0.00 0.00 0.00 0.45 1.00
quote 0.00 0.00 0.00 36.50 39.60 115.00 quote 1.00 0.00 0.00 0.45 1.05 7.00
quote 0.00 0.00 0.00 35.50 38.60 116.00 quote 0.00 0.00 0.00 0.55 0.90
quote 0.00 0.00 0.00 34.50 37.60 117.00 quote 0.00 0.00 0.00 0.60 1.00
quote 0.00 0.00 0.00 33.70 36.70 118.00 quote 1.25 0.00 0.00 0.55 1.10 5.00
quote 0.00 0.00 0.00 32.70 35.70 119.00 quote 1.20 0.00 0.00 0.70 1.25 133.00
quote 0.00 0.00 0.00 31.80 34.70 120.00 quote 1.27 0.00 0.00 0.75 1.35 57.00
quote 0.00 0.00 0.00 30.90 33.70 121.00 quote 1.55 0.00 0.00 0.80 1.25 20.00
quote 0.00 0.00 0.00 30.00 32.70 122.00 quote 6.35 0.00 0.00 0.85 1.30 1.00
quote 0.00 0.00 0.00 28.90 31.80 123.00 quote 1.80 0.00 0.00 0.90 1.75 20.00
quote 0.00 0.00 0.00 28.00 30.80 124.00 quote 1.00 0.00 0.00 0.95 1.85 1.00
quote 11.10 0.00 0.00 27.10 30.10 2.00 125.00 quote 1.80 0.00 0.00 1.15 1.75 10.00
quote 12.45 0.00 0.00 26.10 29.00 2.00 126.00 quote 1.85 0.00 0.00 1.25 1.70 11.00
quote 30.10 0.00 0.00 25.30 28.20 1.00 127.00 quote 2.03 0.00 0.00 1.30 1.65 14.00
quote 19.60 0.00 0.00 24.30 27.50 10.00 128.00 quote 2.32 0.00 0.00 1.15 2.05 21.00
quote 0.00 0.00 0.00 23.70 26.50 129.00 quote 2.25 0.00 0.00 1.40 2.05 10.00
quote 19.20 0.00 0.00 22.70 25.90 3.00 130.00 quote 2.77 0.00 0.00 1.30 2.15 40.00
quote 23.20 0.00 0.00 21.70 25.00 5.00 131.00 quote 2.90 0.00 0.00 1.45 2.45 43.00
quote 0.00 0.00 0.00 20.90 24.10 132.00 quote 2.20 0.00 2.00 2.15 2.60 26.00
quote 19.50 0.00 0.00 20.10 23.30 13.00 133.00 quote 0.00 0.00 0.00 1.95 2.70 12.00
quote 15.66 0.00 0.00 19.30 22.20 3.00 134.00 quote 5.00 0.00 0.00 1.05 2.95 2.00
quote 16.55 0.00 0.00 18.50 21.40 8.00 135.00 quote 3.35 0.00 0.00 2.25 3.40 10.00
quote 0.00 0.00 0.00 17.70 20.50 136.00 quote 0.00 0.00 0.00 2.25 3.20 24.00
quote 6.60 0.00 0.00 16.90 19.70 1.00 137.00 quote 0.00 0.00 0.00 2.45 3.50
quote 6.40 0.00 0.00 16.10 19.10 4.00 138.00 quote 0.00 0.00 0.00 2.95 4.00 6.00
quote 12.00 0.00 0.00 15.30 18.00 2.00 139.00 quote 0.00 0.00 0.00 3.10 4.40 2.00
quote 13.62 0.00 0.00 14.50 17.50 12.00 140.00 quote 3.20 0.00 0.00 3.40 4.70 14.00
quote 11.79 0.00 0.00 14.40 16.60 12.00 141.00 quote 0.00 0.00 0.00 3.80 5.10 61.00
quote 0.00 0.00 0.00 13.10 15.90 142.00 quote 0.00 0.00 0.00 3.90 5.40 15.00
quote 0.00 0.00 0.00 13.00 15.10 143.00 quote 0.00 0.00 0.00 4.40 5.00 5.00
quote 11.30 0.00 0.00 12.10 14.40 4.00 144.00 quote 4.90 0.00 0.00 4.70 5.30 1.00
quote 11.90 0.00 0.00 11.50 13.80 28.00 145.00 quote 6.22 0.00 1.00 5.00 5.70 6.00
quote 0.00 0.00 0.00 10.90 13.20 2.00 146.00 quote 6.00 0.00 0.00 5.20 6.00 1.00
quote 8.90 0.00 0.00 10.20 12.50 3.00 147.00 quote 9.20 0.00 0.00 5.50 6.40 3.00
quote 10.92 0.00 0.00 9.70 12.00 3.00 148.00 quote 8.50 0.00 0.00 6.00 6.80 27.00
quote 8.40 0.00 0.00 9.40 11.00 1.00 149.00 quote 9.70 0.00 0.00 6.40 7.20 6.00
quote 9.00 0.00 3.00 8.70 10.60 55.00 150.00 quote 8.96 0.00 0.00 6.70 7.60 37.00
quote 6.50 0.00 0.00 7.40 9.30 38.00 152.50 quote 10.30 0.00 0.00 7.90 8.90 3.00
quote 6.82 0.00 3.00 5.70 8.10 33.00 155.00 quote 0.00 0.00 0.00 9.20 10.00 181.00
quote 4.30 0.00 0.00 5.50 6.90 118.00 157.50 quote 15.00 0.00 0.00 10.60 11.50 5.00
quote 5.60 0.00 12.00 4.90 5.90 75.00 160.00 quote 16.30 0.00 0.00 11.90 13.00 3.00
quote 4.05 0.00 0.00 2.95 5.00 208.00 162.50 quote 16.80 0.00 0.00 13.70 16.00 1.00
quote 3.54 0.00 0.00 2.40 4.30 155.00 165.00 quote 0.00 0.00 0.00 15.30 17.70 122.00
quote 2.45 0.00 0.00 2.60 3.70 14.00 167.50 quote 0.00 0.00 0.00 17.20 19.70 13.00
quote 2.55 0.00 2.00 2.55 2.90 343.00 170.00 quote 0.00 0.00 0.00 19.20 21.90 16.00
quote 1.75 0.00 0.00 1.85 2.55 62.00 172.50 quote 0.00 0.00 0.00 21.20 24.00 12.00
quote 1.35 0.00 0.00 1.50 2.15 180.00 175.00 quote 0.00 0.00 0.00 23.40 26.20 7.00
quote 1.10 0.00 20.00 1.05 1.55 257.00 180.00 quote 0.00 0.00 0.00 27.40 30.40
184.26 Current price as of 5/22/2020 04:00:00 PM
quote 0.55 0.00 0.00 0.65 1.15 184.00 185.00 quote 0.00 0.00 0.00 32.20 35.20
quote 0.50 0.00 0.00 0.40 0.65 33.00 190.00 quote 0.00 0.00 0.00 36.80 39.80
quote 0.30 0.00 0.00 0.15 0.85 79.00 195.00 quote 0.00 0.00 0.00 41.20 44.60
quote 0.40 0.00 0.00 0.10 0.70 76.00 200.00 quote 0.00 0.00 0.00 46.10 49.60
quote 0.40 0.00 0.00 0.05 0.45 4.00 205.00 quote 0.00 0.00 0.00 51.10 54.40
quote 0.00 0.00 0.00 0.00 0.30 12.00 210.00 quote 0.00 0.00 0.00 55.90 59.40
quote 256.00 215.00 quote
quote 36.00 220.00 quote
quote 225.00 quote
quote 12.00 230.00 quote
quote 8.00 235.00 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 85.90 88.70 65.00 quote 0.20 0.00 0.00 0.00 0.20 400.00
quote 0.00 0.00 0.00 80.90 84.20 70.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 75.90 79.20 75.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 70.90 74.00 80.00 quote 0.00 0.00 0.00 0.00 0.30
quote 59.00 0.00 0.00 65.90 69.10 3.00 85.00 quote 0.85 0.00 0.00 0.00 0.35 4.00
quote 0.00 0.00 0.00 60.90 64.50 90.00 quote 0.00 0.00 0.00 0.05 0.60
quote 0.00 0.00 0.00 55.90 59.30 95.00 quote 1.60 0.00 0.00 0.10 0.35 4.00
quote 0.00 0.00 0.00 51.20 54.30 100.00 quote 0.00 0.00 0.00 0.20 0.55
quote 0.00 0.00 0.00 46.30 49.80 105.00 quote 2.95 0.00 0.00 0.25 0.80 10.00
quote 0.00 0.00 0.00 41.50 44.70 110.00 quote 0.00 0.00 0.00 0.45 1.05
quote 0.00 0.00 0.00 36.70 39.90 115.00 quote 0.00 0.00 0.00 0.70 1.20
quote 0.00 0.00 0.00 34.10 37.10 118.00 quote 0.70 0.00 0.00 1.05 1.60 8.00
quote 0.00 0.00 0.00 33.10 36.00 119.00 quote 0.00 0.00 0.00 1.10 1.75
quote 25.00 0.00 0.00 32.10 35.10 4.00 120.00 quote 0.00 0.00 0.00 1.05 1.80
quote 0.00 0.00 0.00 31.30 34.20 121.00 quote 0.00 0.00 0.00 1.20 2.00
quote 0.00 0.00 0.00 30.30 33.30 122.00 quote 0.00 0.00 0.00 1.30 2.15
quote 31.60 0.00 0.00 29.40 32.00 1.00 123.00 quote 0.00 0.00 0.00 1.35 2.05
quote 0.00 0.00 0.00 28.30 31.60 124.00 quote 0.00 0.00 0.00 1.30 2.05
quote 0.00 0.00 0.00 27.50 30.60 125.00 quote 3.40 0.00 0.00 1.45 2.20 3.00
quote 0.00 0.00 0.00 26.50 29.40 126.00 quote 0.00 0.00 0.00 1.55 2.30
quote 0.00 0.00 0.00 25.90 28.90 127.00 quote 0.00 0.00 0.00 1.70 2.55
quote 0.00 0.00 0.00 24.90 27.80 128.00 quote 0.00 0.00 0.00 1.70 2.55
quote 0.00 0.00 0.00 24.20 27.10 129.00 quote 0.00 0.00 0.00 1.95 2.85
quote 18.70 0.00 0.00 23.30 26.30 1.00 130.00 quote 0.00 0.00 0.00 2.15 3.00
quote 0.00 0.00 0.00 22.30 25.30 131.00 quote 10.00 0.00 0.00 2.15 3.30 12.00
quote 0.00 0.00 0.00 21.50 24.70 132.00 quote 4.50 0.00 0.00 2.50 3.20 13.00
quote 16.90 0.00 0.00 20.70 23.50 2.00 133.00 quote 5.15 0.00 0.00 2.20 3.70 2.00
quote 6.56 0.00 0.00 20.00 23.00 102.00 134.00 quote 4.34 0.00 0.00 1.65 3.80 1.00
quote 15.40 0.00 0.00 19.20 22.40 2.00 135.00 quote 4.80 0.00 0.00 3.00 3.90 5.00
quote 0.00 0.00 0.00 18.30 21.30 136.00 quote 0.00 0.00 0.00 1.90 4.20 2.00
quote 25.70 0.00 0.00 17.50 20.50 2.00 137.00 quote 11.10 0.00 0.00 2.95 4.60 10.00
quote 6.75 0.00 0.00 16.90 19.90 2.00 138.00 quote 3.50 0.00 0.00 3.60 4.60 7.00
quote 0.00 0.00 0.00 16.10 18.90 139.00 quote 0.00 0.00 0.00 3.70 5.00
quote 12.39 0.00 0.00 15.30 18.50 2.00 140.00 quote 0.00 0.00 0.00 4.00 5.40 1.00
quote 0.00 0.00 0.00 14.70 17.60 141.00 quote 3.84 0.00 0.00 4.30 5.50 1.00
quote 18.20 0.00 0.00 14.70 16.80 8.00 142.00 quote 11.17 0.00 0.00 4.60 5.60 1.00
quote 0.00 0.00 0.00 13.50 16.10 143.00 quote 4.70 0.00 0.00 5.10 5.90 6.00
quote 0.00 0.00 0.00 13.00 15.50 144.00 quote 7.30 0.00 0.00 5.40 6.20 1.00
quote 9.90 0.00 0.00 12.00 14.70 23.00 145.00 quote 4.90 0.00 0.00 5.80 6.60 5.00
quote 18.10 0.00 0.00 11.50 14.10 4.00 146.00 quote 9.50 0.00 0.00 6.20 7.00 1.00
quote 17.54 0.00 0.00 10.90 13.50 1.00 147.00 quote 10.30 0.00 0.00 6.60 7.40 2.00
quote 0.00 0.00 0.00 10.50 13.00 2.00 148.00 quote 10.80 0.00 0.00 6.90 7.80 3.00
quote 0.00 0.00 0.00 10.10 12.40 149.00 quote 8.90 0.00 0.00 7.40 8.20 9.00
quote 9.00 0.00 0.00 9.50 11.70 24.00 150.00 quote 11.50 0.00 0.00 7.70 8.60 1.00
quote 13.20 0.00 0.00 8.50 10.50 9.00 152.50 quote 12.95 0.00 0.00 8.90 9.70 1.00
quote 12.50 0.00 0.00 7.20 9.10 7.00 155.00 quote 0.00 0.00 0.00 10.10 11.10 2.00
quote 5.80 0.00 0.00 6.20 8.00 20.00 157.50 quote 0.00 0.00 0.00 11.60 12.50 3.00
quote 5.30 0.00 0.00 5.20 6.90 6.00 160.00 quote 11.80 0.00 0.00 13.00 14.00 27.00
quote 8.00 0.00 0.00 4.50 6.00 2.00 162.50 quote 0.00 0.00 0.00 14.50 17.10 10.00
quote 2.80 0.00 0.00 3.50 5.30 3.00 165.00 quote 0.00 0.00 0.00 16.20 19.00 7.00
quote 2.65 0.00 0.00 3.20 4.50 4.00 167.50 quote 0.00 0.00 0.00 18.00 20.80 2.00
quote 2.40 0.00 0.00 2.10 3.90 23.00 170.00 quote 0.00 0.00 0.00 19.90 22.80 2.00
quote 2.45 0.00 0.00 2.25 3.30 54.00 172.50 quote 0.00 0.00 0.00 21.90 24.80 1.00
quote 1.60 0.00 0.00 2.00 2.80 6.00 175.00 quote 0.00 0.00 0.00 23.40 26.80 3.00
quote 2.00 177.50 quote
quote 1.20 0.00 0.00 1.20 2.05 14.00 180.00 quote 0.00 0.00 0.00 28.00 31.00
quote 8.00 182.50 quote
184.26 Current price as of 5/22/2020 04:00:00 PM
quote 0.80 0.00 0.00 0.90 1.45 10.00 185.00 quote 0.00 0.00 0.00 32.50 35.60
quote 5.00 187.50 quote
quote 0.50 0.00 0.00 0.60 1.15 48.00 190.00 quote 0.00 0.00 0.00 36.90 40.20
quote 0.00 0.00 0.00 0.40 0.90 9.00 195.00 quote 0.00 0.00 0.00 41.70 45.00
quote 0.00 0.00 0.00 0.10 0.75 86.00 200.00 quote 0.00 0.00 0.00 46.50 49.80
quote 0.50 0.00 0.00 0.10 0.55 204.00 205.00 quote 0.00 0.00 0.00 51.10 54.60
quote 0.00 0.00 0.00 0.05 0.65 17.00 210.00 quote 0.00 0.00 0.00 56.10 59.30
quote 0.00 0.00 0.00 0.00 1.05 1.00 215.00 quote 0.00 0.00 0.00 61.30 64.40
quote 0.60 0.00 0.00 0.00 0.35 1.00 220.00 quote 0.00 0.00 0.00 66.10 69.20
quote 0.00 0.00 0.00 0.00 0.30 225.00 quote 0.00 0.00 0.00 71.20 74.40
quote 0.00 0.00 0.00 0.00 0.25 230.00 quote 0.00 0.00 0.00 75.80 79.40
quote 235.00 quote
quote 240.00 quote 1.00
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 80.90 85.00 70.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 75.90 80.10 75.00 quote 0.00 0.00 0.00 0.00 1.25
quote 0.00 0.00 0.00 70.70 75.30 80.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 66.10 70.10 85.00 quote 0.00 0.00 0.00 0.00 1.80
quote 0.00 0.00 0.00 61.10 65.50 90.00 quote 1.00 0.00 0.00 0.05 0.90 7.00
quote 0.00 0.00 0.00 56.30 60.60 95.00 quote 0.00 0.00 0.00 0.10 1.20
quote 0.00 0.00 0.00 51.30 55.50 100.00 quote 0.00 0.00 0.00 0.25 1.35
quote 0.00 0.00 0.00 46.50 51.20 105.00 quote 0.00 0.00 0.00 0.40 2.55
quote 0.00 0.00 0.00 41.70 46.40 110.00 quote 0.00 0.00 0.00 0.50 2.20
quote 0.00 0.00 0.00 37.10 41.00 115.00 quote 0.00 0.00 0.00 1.00 2.00
quote 0.00 0.00 0.00 32.70 35.80 120.00 quote 2.70 0.00 0.00 0.40 2.20 3.00
quote 0.00 0.00 0.00 28.10 31.00 125.00 quote 0.00 0.00 0.00 0.40 3.40
quote 0.00 0.00 0.00 24.90 27.80 129.00 quote 4.60 0.00 0.00 2.30 4.10 1.00
quote 19.20 0.00 0.00 23.90 26.90 2.00 130.00 quote 2.35 0.00 0.00 1.20 4.60 7.00
quote 0.00 0.00 0.00 23.10 25.80 131.00 quote 0.00 0.00 0.00 1.50 4.30
quote 0.00 0.00 0.00 22.50 25.20 132.00 quote 0.00 0.00 0.00 1.85 4.50
quote 0.00 0.00 0.00 21.50 24.20 133.00 quote 5.30 0.00 0.00 1.95 4.60 1.00
quote 0.00 0.00 0.00 20.90 24.10 134.00 quote 0.00 0.00 0.00 2.40 5.40
quote 0.00 0.00 0.00 19.90 23.20 135.00 quote 3.88 0.00 0.00 2.20 5.10 2.00
quote 0.00 0.00 0.00 19.10 22.20 136.00 quote 0.00 0.00 0.00 3.10 5.00
quote 0.00 0.00 0.00 18.50 21.40 137.00 quote 0.00 0.00 0.00 3.20 5.60
quote 25.43 0.00 0.00 17.70 21.00 4.00 138.00 quote 0.00 0.00 0.00 3.50 6.10
quote 0.00 0.00 0.00 16.80 19.60 139.00 quote 3.90 0.00 0.00 3.50 7.00 2.00
quote 23.81 0.00 0.00 16.10 19.30 4.00 140.00 quote 0.00 0.00 0.00 4.20 6.20
quote 0.00 0.00 0.00 15.60 18.70 141.00 quote 0.00 0.00 0.00 4.30 7.10 3.00
quote 0.00 0.00 0.00 14.70 17.80 1.00 142.00 quote 6.83 0.00 0.00 4.80 6.40 21.00
quote 0.00 0.00 0.00 14.10 17.50 143.00 quote 0.00 0.00 0.00 5.50 6.80
quote 0.00 0.00 0.00 13.60 16.60 144.00 quote 7.95 0.00 0.00 5.90 7.10 10.00
quote 10.40 0.00 0.00 13.20 15.90 1.00 145.00 quote 8.55 0.00 0.00 6.50 7.50 5.00
quote 0.00 0.00 0.00 12.10 15.30 146.00 quote 9.60 0.00 0.00 6.50 7.80 2.00
quote 13.18 0.00 0.00 11.50 14.40 2.00 147.00 quote 11.10 0.00 0.00 7.30 8.20 20.00
quote 13.34 0.00 0.00 10.90 14.10 3.00 148.00 quote 9.10 0.00 0.00 7.70 8.70 1.00
quote 0.00 0.00 0.00 10.60 13.40 149.00 quote 10.30 0.00 0.00 8.30 9.10 20.00
quote 10.50 0.00 0.00 10.00 12.90 1.00 150.00 quote 10.70 0.00 0.00 8.60 9.60 9.00
quote 8.00 0.00 0.00 8.80 11.30 3.00 152.50 quote 14.55 0.00 0.00 9.80 10.70 5.00
quote 7.70 0.00 0.00 8.00 10.50 3.00 155.00 quote 8.34 0.00 0.00 10.80 12.00 20.00
quote 7.00 0.00 0.00 6.60 9.30 6.00 157.50 quote 13.75 0.00 0.00 11.80 13.30 10.00
quote 5.25 0.00 0.00 5.70 7.70 17.00 160.00 quote 15.90 0.00 0.00 13.80 14.80 15.00
quote 10.60 0.00 0.00 4.50 7.60 2.00 162.50 quote 0.00 0.00 0.00 15.20 18.20
quote 4.90 0.00 0.00 4.60 6.30 3.00 165.00 quote 13.34 0.00 0.00 17.10 19.80 10.00
quote 4.00 0.00 0.00 3.80 6.80 3.00 167.50 quote 0.00 0.00 0.00 18.50 21.50
quote 6.20 0.00 0.00 2.50 6.10 1.00 170.00 quote 34.40 0.00 0.00 20.30 23.40 1.00
quote 0.00 0.00 0.00 2.45 5.30 3.00 172.50 quote 0.00 0.00 0.00 22.70 25.40
quote 1.38 0.00 0.00 2.30 5.10 1.00 175.00 quote 0.00 0.00 0.00 24.60 27.40
quote 2.00 177.50 quote
quote 1.73 0.00 0.00 1.25 4.40 10.00 180.00 quote 0.00 0.00 0.00 28.50 31.60
quote 1.00 182.50 quote
184.26 Current price as of 5/22/2020 04:00:00 PM
quote 1.26 0.00 0.00 0.95 3.50 255.00 185.00 quote 0.00 0.00 0.00 32.80 36.00
quote 187.50 quote
quote 2.00 0.00 0.00 0.70 2.85 2.00 190.00 quote 0.00 0.00 0.00 37.30 40.60 1.00
quote 1.35 0.00 0.00 0.45 2.35 2.00 195.00 quote 0.00 0.00 0.00 41.90 45.20
quote 1.20 0.00 0.00 0.25 2.00 10.00 200.00 quote 0.00 0.00 0.00 46.70 50.00 1.00
quote 0.60 0.00 0.00 0.10 1.65 76.00 205.00 quote 0.00 0.00 0.00 51.20 54.80
quote 0.45 0.00 0.00 0.00 1.45 3.00 210.00 quote 0.00 0.00 0.00 56.10 59.60
quote 0.70 0.00 0.00 0.00 0.65 1.00 215.00 quote 0.00 0.00 0.00 60.60 64.60
quote 0.00 0.00 0.00 0.00 1.05 220.00 quote 0.00 0.00 0.00 65.70 69.60
quote 0.00 0.00 0.00 0.00 0.95 75.00 225.00 quote 0.00 0.00 0.00 70.70 74.40
quote 0.00 0.00 0.00 0.00 0.80 230.00 quote 0.00 0.00 0.00 75.90 79.40
quote 0.00 0.00 0.00 0.00 0.45 235.00 quote 0.00 0.00 0.00 80.60 84.20
quote 240.00 quote
quote 245.00 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 83.10 0.00 0.00 101.00 104.20 8.00 50.00 quote 0.00 0.00 0.00 0.00 0.15
quote 91.00 0.00 0.00 95.90 99.10 1.00 55.00 quote 2.53 0.00 0.00 0.00 0.15 25.00
quote 41.89 0.00 0.00 90.90 94.10 19.00 60.00 quote 0.08 0.00 0.00 0.00 0.20 10.00
quote 73.40 0.00 0.00 85.90 88.80 24.00 65.00 quote 0.60 0.00 0.00 0.00 0.20 26.00
quote 0.00 0.00 0.00 80.90 84.40 70.00 quote 1.05 0.00 0.00 0.00 0.25 6.00
quote 77.20 0.00 0.00 76.00 79.30 7.00 75.00 quote 0.50 0.00 0.00 0.00 0.25 5.00
quote 74.00 0.00 0.00 71.10 74.40 11.00 80.00 quote 2.85 0.00 0.00 0.05 0.30 122.00
quote 72.50 0.00 0.00 66.10 69.50 20.00 85.00 quote 0.29 0.00 0.00 0.10 0.40 55.00
quote 19.57 0.00 0.00 61.10 64.60 5.00 90.00 quote 0.60 0.00 0.00 0.20 0.70 52.00
quote 36.85 0.00 0.00 56.30 59.40 2.00 95.00 quote 0.80 0.00 0.00 0.35 0.95 29.00
quote 0.00 0.00 0.00 54.00 57.30 97.50 quote 1.92 0.00 0.00 0.45 0.95 18.00
quote 58.71 0.00 0.00 51.30 54.70 13.00 100.00 quote 0.70 0.00 0.00 0.55 1.25 67.00
quote 54.70 0.00 0.00 46.90 49.70 37.00 105.00 quote 0.90 0.00 0.00 0.80 1.40 252.00
quote 50.30 0.00 0.00 42.10 45.10 45.00 110.00 quote 1.40 0.00 0.00 1.10 1.55 130.00
quote 36.10 0.00 0.00 37.30 40.50 13.00 115.00 quote 2.25 0.00 0.00 1.50 2.30 140.00
quote 41.50 0.00 0.00 34.20 35.90 50.00 120.00 quote 2.30 0.00 0.00 1.80 2.40 637.00
quote 29.20 0.00 0.00 28.50 31.50 163.00 125.00 quote 3.60 0.00 0.00 2.30 3.10 796.00
quote 24.00 0.00 0.00 24.30 27.30 161.00 130.00 quote 4.58 0.00 0.00 3.20 4.10 1,294
quote 20.65 0.00 20.00 21.30 23.60 176.00 135.00 quote 6.30 0.00 0.00 4.40 5.60 332.00
quote 13.40 0.00 0.00 18.10 19.60 320.00 140.00 quote 6.60 0.00 0.00 5.80 6.50 708.00
quote 13.20 0.00 0.00 14.80 16.50 603.00 145.00 quote 9.17 0.00 0.00 7.50 8.30 336.00
quote 146.00 quote 29.00
quote 147.00 quote 2.00
quote 148.00 quote 1.00
quote 149.00 quote 30.00
quote 12.11 0.00 3.00 12.10 13.50 1,163 150.00 quote 11.07 0.00 0.00 9.40 10.40 943.00
quote 6.00 152.50 quote 3.00
quote 10.50 0.00 2.00 9.50 10.50 348.00 155.00 quote 17.00 0.00 0.00 11.90 12.80 94.00
quote 22.00 157.50 quote 47.00
quote 7.20 0.00 0.00 7.70 8.80 1,260 160.00 quote 17.00 0.00 0.00 14.60 15.70 117.00
quote 51.00 162.50 quote 112.00
quote 5.20 0.00 0.00 5.50 6.80 785.00 165.00 quote 13.50 0.00 0.00 17.80 19.40 144.00
quote 71.00 167.50 quote 4.00
quote 5.00 0.00 184.00 4.20 5.30 971.00 170.00 quote 18.90 0.00 0.00 21.20 24.00 45.00
quote 14.00 172.50 quote 1.00
quote 3.20 0.00 0.00 3.10 4.00 289.00 175.00 quote 29.31 0.00 0.00 25.10 27.90 44.00
quote 177.50 quote
quote 3.00 0.00 5.00 2.50 3.10 544.00 180.00 quote 32.21 0.00 0.00 29.10 32.00 2.00
184.26 Current price as of 5/22/2020 04:00:00 PM
quote 1.35 0.00 0.00 1.50 2.35 132.00 185.00 quote 30.80 0.00 0.00 33.40 36.20 16.00
quote 1.20 0.00 0.00 1.25 1.75 157.00 190.00 quote 63.80 0.00 0.00 37.60 40.80 6.00
quote 0.95 0.00 0.00 0.85 1.55 185.00 195.00 quote 36.27 0.00 0.00 42.10 45.20 11.00
quote 0.76 0.00 0.00 0.55 1.05 522.00 200.00 quote 41.30 0.00 0.00 46.80 50.00 1.00
quote 0.35 0.00 0.00 0.20 0.70 550.00 210.00 quote 0.00 0.00 0.00 55.90 59.80
quote 0.25 0.00 0.00 0.00 0.40 13.00 220.00 quote 73.20 0.00 0.00 66.20 69.40 8.00
quote 0.20 0.00 0.00 0.00 0.25 70.00 230.00 quote 0.00 0.00 0.00 76.30 79.40
quote 0.20 0.00 0.00 0.00 0.20 36.00 240.00 quote 0.00 0.00 0.00 86.00 89.40
CALLS PUTS
Expires June 26, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 75.90 80.10 75.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 71.10 75.50 80.00 quote 0.00 0.00 0.00 0.05 2.15
quote 0.00 0.00 0.00 66.30 70.70 85.00 quote 0.00 0.00 0.00 0.10 1.05
quote 0.00 0.00 0.00 61.50 66.00 90.00 quote 0.00 0.00 0.00 0.20 2.80
quote 0.00 0.00 0.00 57.10 61.40 95.00 quote 0.00 0.00 0.00 0.35 2.80
quote 0.00 0.00 0.00 52.30 56.40 100.00 quote 0.00 0.00 0.00 0.50 3.40
quote 0.00 0.00 0.00 47.70 51.80 105.00 quote 0.00 0.00 0.00 0.80 3.70
quote 35.90 0.00 0.00 42.90 46.60 110.00 quote 0.00 0.00 0.00 0.90 2.10
quote 0.00 0.00 0.00 37.70 40.90 115.00 quote 0.00 0.00 0.00 1.15 2.95
quote 0.00 0.00 0.00 33.30 36.30 120.00 quote 0.00 0.00 0.00 0.60 3.20
quote 0.00 0.00 0.00 29.10 32.20 125.00 quote 2.67 0.00 0.00 1.50 4.70 1.00
quote 0.00 0.00 0.00 24.90 27.90 130.00 quote 5.30 0.00 0.00 2.45 4.80 19.00
quote 0.00 0.00 0.00 21.10 24.10 135.00 quote 4.31 0.00 0.00 3.90 7.20 2.00
quote 0.00 0.00 0.00 20.30 23.50 136.00 quote 0.00 0.00 0.00 4.30 7.20
quote 17.70 0.00 0.00 19.50 23.20 1.00 137.00 quote 0.00 0.00 0.00 4.60 7.80
quote 0.00 0.00 0.00 18.70 22.30 138.00 quote 0.00 0.00 0.00 4.90 7.20
quote 0.00 0.00 0.00 18.10 21.70 139.00 quote 0.00 0.00 0.00 5.60 8.30
quote 0.00 0.00 0.00 17.40 20.30 140.00 quote 8.90 0.00 0.00 5.60 8.80 1.00
quote 0.00 0.00 0.00 16.90 20.20 141.00 quote 0.00 0.00 0.00 6.30 7.70
quote 0.00 0.00 0.00 16.10 19.00 142.00 quote 0.00 0.00 0.00 6.50 9.50
quote 0.00 0.00 0.00 15.50 18.80 143.00 quote 6.70 0.00 0.00 7.10 8.30 3.00
quote 12.90 0.00 0.00 15.10 17.80 1.00 144.00 quote 0.00 0.00 0.00 7.80 10.40
quote 15.10 0.00 0.00 14.30 17.30 1.00 145.00 quote 8.31 0.00 0.00 7.90 9.20 2.00
quote 0.00 0.00 0.00 13.70 17.10 146.00 quote 0.00 0.00 0.00 8.40 9.60
quote 13.70 0.00 0.00 13.40 16.40 12.00 147.00 quote 10.38 0.00 0.00 8.80 10.00 10.00
quote 0.00 0.00 0.00 12.80 15.80 148.00 quote 0.00 0.00 0.00 9.30 10.30
quote 11.18 0.00 0.00 12.10 15.20 10.00 149.00 quote 12.40 0.00 0.00 9.60 10.80 1.00
quote 0.00 0.00 0.00 11.60 14.20 150.00 quote 0.00 0.00 0.00 10.20 11.10 16.00
quote 10.45 0.00 0.00 10.30 12.80 11.00 152.50 quote 0.00 0.00 0.00 11.50 12.30
quote 10.69 0.00 0.00 9.10 11.60 26.00 155.00 quote 11.00 0.00 0.00 12.60 13.60 3.00
quote 8.04 0.00 0.00 8.10 10.60 7.00 157.50 quote 0.00 0.00 0.00 14.00 14.90 5.00
quote 5.80 0.00 0.00 7.60 10.40 10.00 160.00 quote 0.00 0.00 0.00 15.40 17.60 15.00
quote 6.20 0.00 0.00 6.20 8.60 13.00 162.50 quote 0.00 0.00 0.00 16.80 17.90 10.00
quote 4.30 0.00 0.00 5.70 7.70 2.00 165.00 quote 0.00 0.00 0.00 18.50 21.10 5.00
quote 0.00 0.00 0.00 4.80 7.50 3.00 167.50 quote 0.00 0.00 0.00 20.10 22.80
quote 4.80 0.00 0.00 3.70 7.30 4.00 170.00 quote 18.25 0.00 0.00 21.80 24.60 1.00
quote 0.00 0.00 0.00 3.40 6.60 172.50 quote 0.00 0.00 0.00 22.80 26.60
quote 5.80 0.00 0.00 2.60 6.10 3.00 175.00 quote 0.00 0.00 0.00 25.80 28.60 5.00
quote 177.50 quote
quote 2.19 0.00 0.00 2.35 5.40 5.00 180.00 quote 0.00 0.00 0.00 28.90 32.40 4.00
quote 1.00 182.50 quote
184.26 Current price as of 5/22/2020 04:00:00 PM
quote 1.80 0.00 0.00 1.25 4.70 4.00 185.00 quote 0.00 0.00 0.00 34.00 36.80
quote 187.50 quote
quote 1.30 0.00 0.00 0.70 4.00 2.00 190.00 quote 0.00 0.00 0.00 38.30 41.10
quote 1.00 0.00 0.00 0.75 3.30 7.00 195.00 quote 0.00 0.00 0.00 42.10 45.60
quote 0.75 0.00 0.00 0.50 2.70 3.00 200.00 quote 0.00 0.00 0.00 46.90 50.40
quote 1.30 0.00 0.00 0.30 2.00 2.00 205.00 quote 0.00 0.00 0.00 52.10 55.40
quote 0.00 0.00 0.00 0.15 1.85 210.00 quote 0.00 0.00 0.00 56.20 60.00
quote 0.92 0.00 0.00 0.10 1.60 20.00 215.00 quote 0.00 0.00 0.00 61.40 64.80
quote 0.73 0.00 0.00 0.05 1.35 20.00 220.00 quote 0.00 0.00 0.00 65.60 69.80
quote 0.00 0.00 0.00 0.00 1.15 11.00 225.00 quote 0.00 0.00 0.00 70.80 74.60
quote 0.00 0.00 0.00 0.00 1.00 10.00 230.00 quote 0.00 0.00 0.00 75.90 79.60
quote 5.00 235.00 quote
quote 1.00 240.00 quote
quote 245.00 quote

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 100.00 quote
quote 105.00 quote
quote 110.00 quote
quote 115.00 quote
quote 120.00 quote
quote 125.00 quote
quote 130.00 quote
quote 135.00 quote
quote 140.00 quote
quote 145.00 quote
quote 146.00 quote
quote 147.00 quote
quote 148.00 quote
quote 149.00 quote
quote 150.00 quote
quote 152.50 quote
quote 1.00 155.00 quote
quote 157.50 quote
quote 160.00 quote
quote 162.50 quote
quote 165.00 quote
quote 167.50 quote
quote 170.00 quote
quote 172.50 quote
quote 10.00 175.00 quote
quote 177.50 quote
quote 1.00 180.00 quote
quote 182.50 quote
184.26 Current price as of 5/22/2020 04:00:00 PM
quote 185.00 quote
quote 187.50 quote
quote 190.00 quote
quote 1.00 195.00 quote
quote 200.00 quote
quote 205.00 quote
quote 210.00 quote
quote 215.00 quote
quote 220.00 quote
quote 225.00 quote
quote 230.00 quote
quote 235.00 quote
quote 240.00 quote
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 75.00 quote 10.00
quote 80.00 quote
quote 85.00 quote
quote 90.00 quote
quote 95.00 quote
quote 100.00 quote 4.00
quote 105.00 quote
quote 110.00 quote
quote 115.00 quote
quote 120.00 quote 2.00
quote 2.00 125.00 quote 223.00
quote 130.00 quote 3.00
quote 135.00 quote 952.00
quote 5.00 140.00 quote 19.00
quote 15.00 145.00 quote 5.00
quote 23.00 150.00 quote 180.00
quote 39.00 155.00 quote 10.00
quote 32.00 160.00 quote 26.00
quote 156.00 165.00 quote 23.00
quote 201.00 170.00 quote 7.00
quote 63.00 175.00 quote
quote 32.00 180.00 quote 1.00
184.26 Current price as of 5/22/2020 04:00:00 PM
quote 18.00 185.00 quote
quote 42.00 190.00 quote 1.00
quote 7.00 195.00 quote
quote 72.00 200.00 quote
quote 52.00 210.00 quote
quote 10.00 220.00 quote
quote 20.00 230.00 quote
quote 9.00 240.00 quote

August, 2020 Options

Hide
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 100.90 104.90 50.00 quote 0.00 0.00 0.00 0.00 1.05
quote 46.00 0.00 0.00 96.10 100.00 3.00 55.00 quote 0.00 0.00 0.00 0.10 1.20
quote 0.00 0.00 0.00 91.40 95.10 60.00 quote 2.50 0.00 0.00 0.15 0.95 1.00
quote 0.00 0.00 0.00 86.30 90.40 65.00 quote 0.00 0.00 0.00 0.30 1.25
quote 78.00 0.00 0.00 81.50 85.60 1.00 70.00 quote 0.85 0.00 0.00 0.45 1.25 14.00
quote 0.00 0.00 0.00 76.90 80.70 75.00 quote 3.50 0.00 0.00 0.65 1.55 18.00
quote 55.35 0.00 0.00 72.10 76.00 2.00 80.00 quote 6.30 0.00 0.00 0.85 1.95 17.00
quote 0.00 0.00 0.00 67.30 71.20 85.00 quote 2.00 0.00 0.00 1.10 2.35 181.00
quote 37.00 0.00 0.00 62.50 66.30 1.00 90.00 quote 3.35 0.00 0.00 1.40 2.00 209.00
quote 43.50 0.00 0.00 58.10 61.70 17.00 95.00 quote 4.80 0.00 0.00 1.80 2.90 45.00
quote 0.00 0.00 0.00 55.90 59.20 97.50 quote 0.00 0.00 0.00 2.10 3.20
quote 38.75 0.00 0.00 53.50 57.30 2.00 100.00 quote 2.95 0.00 0.00 2.20 3.50 366.00
quote 54.00 0.00 0.00 49.10 52.50 118.00 105.00 quote 4.60 0.00 0.00 2.85 3.90 217.00
quote 41.33 0.00 0.00 44.90 47.70 18.00 110.00 quote 4.24 0.00 0.00 2.90 4.80 1,235
quote 42.78 0.00 0.00 40.70 43.80 15.00 115.00 quote 7.89 0.00 0.00 2.55 6.90 521.00
quote 44.10 0.00 0.00 36.70 39.60 49.00 120.00 quote 4.40 0.00 0.00 4.80 7.40 85.00
quote 31.18 0.00 0.00 32.90 36.00 171.00 125.00 quote 7.50 0.00 0.00 5.80 8.90 201.00
quote 29.90 0.00 0.00 29.30 32.00 43.00 130.00 quote 9.25 0.00 0.00 6.80 10.30 462.00
quote 26.00 0.00 0.00 25.90 28.80 99.00 135.00 quote 9.15 0.00 0.00 9.00 11.00 395.00
quote 19.40 0.00 0.00 22.70 25.00 207.00 140.00 quote 12.40 0.00 0.00 10.80 12.90 255.00
quote 19.50 0.00 0.00 19.90 22.50 84.00 145.00 quote 15.10 0.00 0.00 12.80 14.90 79.00
quote 14.71 0.00 0.00 17.10 19.70 220.00 150.00 quote 17.80 0.00 0.00 15.00 17.10 183.00
quote 15.40 0.00 0.00 14.80 16.90 190.00 155.00 quote 14.26 0.00 0.00 17.30 19.70 91.00
quote 11.72 0.00 0.00 12.40 14.50 399.00 160.00 quote 16.80 0.00 0.00 20.20 22.30 40.00
quote 9.00 0.00 0.00 10.30 12.70 124.00 165.00 quote 25.70 0.00 0.00 23.10 25.30 18.00
quote 7.65 0.00 0.00 9.20 11.10 261.00 170.00 quote 71.15 0.00 0.00 26.30 28.40 23.00
quote 7.00 0.00 0.00 7.30 9.50 324.00 175.00 quote 27.98 0.00 0.00 29.80 32.60 34.00
quote 5.60 0.00 0.00 6.20 8.30 232.00 180.00 quote 30.85 0.00 0.00 33.30 36.20 8.00
184.26 Current price as of 5/22/2020 04:00:00 PM
quote 7.86 0.00 0.00 4.80 6.90 119.00 185.00 quote 0.00 0.00 0.00 36.90 40.00 2.00
quote 4.00 0.00 0.00 3.80 6.40 84.00 190.00 quote 0.00 0.00 0.00 40.50 44.00
quote 4.20 0.00 0.00 3.40 4.90 327.00 195.00 quote 41.40 0.00 0.00 45.50 48.20 2.00
quote 1.90 0.00 0.00 2.55 4.60 256.00 200.00 quote 0.00 0.00 0.00 49.40 52.40
quote 2.95 0.00 0.00 1.65 3.40 49.00 210.00 quote 0.00 0.00 0.00 58.30 61.40
quote 2.15 0.00 0.00 1.05 2.05 12.00 220.00 quote 0.00 0.00 0.00 67.30 70.80
quote 1.35 0.00 0.00 0.60 1.70 722.00 230.00 quote 0.00 0.00 0.00 77.00 80.20
quote 0.95 0.00 0.00 0.35 1.30 12.00 240.00 quote 0.00 0.00 0.00 86.00 89.80
quote 0.70 0.00 0.00 0.20 0.95 30.00 250.00 quote 0.00 0.00 0.00 95.90 99.50
quote 0.05 0.00 0.00 0.00 0.95 3.00 260.00 quote 0.00 0.00 0.00 106.30 109.40

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 86.70 90.40 65.00 quote 0.00 0.00 0.00 0.50 1.45
quote 80.00 0.00 0.00 81.90 85.60 1.00 70.00 quote 0.00 0.00 0.00 0.65 1.75
quote 0.00 0.00 0.00 77.10 80.80 75.00 quote 2.32 0.00 0.00 0.85 1.85 1.00
quote 0.00 0.00 0.00 72.50 76.10 80.00 quote 1.28 0.00 0.00 1.15 2.10 186.00
quote 0.00 0.00 0.00 67.90 71.60 85.00 quote 0.00 0.00 0.00 1.55 2.85 1.00
quote 57.80 0.00 0.00 63.50 66.80 11.00 90.00 quote 4.60 0.00 0.00 1.95 3.00 590.00
quote 0.00 0.00 0.00 58.90 62.60 95.00 quote 2.79 0.00 0.00 2.50 3.90 216.00
quote 0.00 0.00 0.00 54.50 58.30 100.00 quote 3.00 0.00 0.00 3.10 4.90 1.00
quote 46.64 0.00 0.00 50.10 53.80 14.00 105.00 quote 5.25 0.00 0.00 2.75 5.50 4.00
quote 0.00 0.00 0.00 45.90 49.20 110.00 quote 5.10 0.00 0.00 3.80 7.10 13.00
quote 0.00 0.00 0.00 42.10 45.20 115.00 quote 10.20 0.00 0.00 4.90 8.20 2.00
quote 46.25 0.00 0.00 38.30 41.40 5.00 120.00 quote 9.93 0.00 0.00 5.70 9.40 4.00
quote 30.10 0.00 0.00 34.70 37.70 5.00 125.00 quote 9.30 0.00 0.00 7.50 10.60 5.00
quote 29.94 0.00 0.00 31.30 33.70 75.00 130.00 quote 12.20 0.00 0.00 9.40 11.90 19.00
quote 14.90 0.00 0.00 27.90 30.40 7.00 135.00 quote 11.55 0.00 0.00 11.00 12.70 7.00
quote 29.00 0.00 0.00 25.70 27.50 319.00 140.00 quote 14.43 0.00 0.00 12.90 14.80 57.00
quote 27.12 0.00 0.00 21.90 24.50 18.00 145.00 quote 15.70 0.00 0.00 15.00 16.70 4.00
quote 19.80 0.00 0.00 19.30 21.80 54.00 150.00 quote 14.75 0.00 0.00 17.20 19.00 41.00
quote 16.00 0.00 0.00 16.60 19.10 25.00 155.00 quote 20.82 0.00 0.00 19.70 21.50 16.00
quote 12.75 0.00 0.00 14.60 16.80 99.00 160.00 quote 18.70 0.00 0.00 22.10 24.20 16.00
quote 11.00 0.00 0.00 12.40 14.70 12.00 165.00 quote 0.00 0.00 0.00 25.20 27.10 3.00
quote 10.40 0.00 0.00 10.50 12.60 10.00 170.00 quote 0.00 0.00 0.00 28.50 30.20
quote 9.05 0.00 0.00 8.80 11.00 15.00 175.00 quote 0.00 0.00 0.00 31.60 34.40 1.00
quote 11.00 0.00 0.00 7.60 9.50 57.00 180.00 quote 0.00 0.00 0.00 35.30 37.80
184.26 Current price as of 5/22/2020 04:00:00 PM
quote 0.00 0.00 0.00 6.60 8.40 11.00 185.00 quote 0.00 0.00 0.00 38.50 41.60
quote 3.60 0.00 0.00 5.60 7.40 14.00 190.00 quote 0.00 0.00 0.00 42.30 45.40
quote 4.00 0.00 0.00 4.80 6.30 1.00 195.00 quote 0.00 0.00 0.00 46.00 49.40
quote 3.40 0.00 0.00 3.80 6.30 31.00 200.00 quote 0.00 0.00 0.00 51.30 53.80
quote 2.45 0.00 0.00 2.65 4.60 1.00 210.00 quote 0.00 0.00 0.00 58.80 62.20
quote 2.85 0.00 0.00 1.45 3.30 13.00 220.00 quote 0.00 0.00 0.00 68.70 71.40 80.00
quote 0.00 0.00 0.00 1.15 2.60 230.00 quote 0.00 0.00 0.00 77.40 80.60
quote 4.00 240.00 quote

November, 2020 Options

Hide
CALLS PUTS
Expires November 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 96.90 100.80 55.00 quote 0.00 0.00 0.00 0.45 1.55
quote 0.00 0.00 0.00 92.00 96.20 60.00 quote 0.00 0.00 0.00 0.65 2.00
quote 0.00 0.00 0.00 87.50 91.50 65.00 quote 4.50 0.00 0.00 1.05 2.50 5.00
quote 0.00 0.00 0.00 82.90 86.90 70.00 quote 1.75 0.00 0.00 1.25 2.90 2.00
quote 0.00 0.00 0.00 78.50 82.30 75.00 quote 3.60 0.00 0.00 1.90 3.00 201.00
quote 0.00 0.00 0.00 73.70 77.80 80.00 quote 0.00 0.00 0.00 2.45 4.10
quote 0.00 0.00 0.00 69.70 73.40 85.00 quote 0.00 0.00 0.00 3.00 4.80
quote 65.26 0.00 0.00 65.30 69.00 16.00 90.00 quote 4.69 0.00 0.00 3.60 5.30 12.00
quote 42.70 0.00 0.00 60.90 64.80 5.00 95.00 quote 4.90 0.00 0.00 4.30 7.10 150.00
quote 28.11 0.00 0.00 56.90 60.40 10.00 100.00 quote 5.10 0.00 0.00 4.20 7.50 1.00
quote 30.00 0.00 0.00 52.70 56.20 1.00 105.00 quote 9.17 0.00 0.00 5.80 8.20 17.00
quote 42.50 0.00 0.00 48.90 52.00 18.00 110.00 quote 8.30 0.00 0.00 6.20 10.00 69.00
quote 41.20 0.00 0.00 45.10 48.50 1.00 115.00 quote 9.60 0.00 0.00 7.90 11.10 72.00
quote 27.00 0.00 0.00 41.50 45.10 3.00 120.00 quote 10.00 0.00 0.00 9.40 12.60 34.00
quote 24.79 0.00 0.00 38.10 41.20 31.00 125.00 quote 12.40 0.00 0.00 11.10 14.00 66.00
quote 31.40 0.00 0.00 34.70 38.10 24.00 130.00 quote 18.63 0.00 0.00 12.80 15.30 12.00
quote 30.14 0.00 0.00 31.70 34.30 8.00 135.00 quote 15.70 0.00 0.00 14.70 17.10 3.00
quote 34.20 0.00 0.00 28.70 31.90 27.00 140.00 quote 19.00 0.00 0.00 16.90 19.00 11.00
quote 22.50 0.00 0.00 25.90 28.70 6.00 145.00 quote 18.02 0.00 0.00 18.90 21.30 2.00
quote 22.00 0.00 0.00 23.30 26.30 22.00 150.00 quote 23.10 0.00 0.00 21.40 23.60 13.00
quote 18.20 0.00 0.00 21.10 23.50 27.00 155.00 quote 31.95 0.00 0.00 23.90 26.50 1.00
quote 17.76 0.00 0.00 18.70 21.50 16.00 160.00 quote 27.33 0.00 0.00 26.50 29.10 4.00
quote 16.50 0.00 0.00 16.50 19.20 28.00 165.00 quote 0.00 0.00 0.00 29.40 31.80
quote 17.84 0.00 0.00 14.50 17.30 37.00 170.00 quote 29.22 0.00 0.00 32.90 34.80 3.00
quote 11.50 0.00 0.00 12.70 15.40 21.00 175.00 quote 0.00 0.00 0.00 35.50 38.00
quote 12.80 0.00 0.00 11.10 13.70 34.00 180.00 quote 38.00 0.00 0.00 38.40 41.30 1.00
184.26 Current price as of 5/22/2020 04:00:00 PM
quote 9.76 0.00 0.00 10.00 12.20 4.00 185.00 quote 0.00 0.00 0.00 41.80 45.20
quote 9.10 0.00 0.00 8.30 11.00 7.00 190.00 quote 0.00 0.00 0.00 45.90 48.80
quote 0.00 0.00 0.00 7.30 10.00 2.00 195.00 quote 0.00 0.00 0.00 49.80 52.60
quote 4.01 0.00 0.00 6.60 9.30 2.00 200.00 quote 0.00 0.00 0.00 53.70 56.60 99.00
quote 0.00 0.00 0.00 4.20 7.70 210.00 quote 0.00 0.00 0.00 61.90 64.80 2.00
quote 0.00 0.00 0.00 3.60 5.20 220.00 quote 0.00 0.00 0.00 70.40 73.40
quote 0.00 0.00 0.00 2.55 4.80 4.00 230.00 quote 0.00 0.00 0.00 79.00 82.20
quote 240.00 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 115.70 0.00 0.00 106.70 110.30 71.00 45.00 quote 2.55 0.00 0.00 0.50 1.40 157.00
quote 69.87 0.00 0.00 104.30 108.00 7.00 47.50 quote 2.02 0.00 0.00 0.40 1.60 46.00
quote 67.56 0.00 0.00 101.90 105.50 8.00 50.00 quote 2.65 0.00 0.00 0.50 1.85 52.00
quote 63.26 0.00 0.00 97.10 101.10 4.00 55.00 quote 0.92 0.00 0.00 0.70 2.35 119.00
quote 75.60 0.00 0.00 92.30 96.50 47.00 60.00 quote 4.30 0.00 0.00 0.95 2.90 205.00
quote 85.49 0.00 0.00 88.00 91.80 8.00 65.00 quote 2.47 0.00 0.00 1.50 2.45 210.00
quote 64.40 0.00 0.00 83.50 87.20 27.00 70.00 quote 2.70 0.00 0.00 1.75 4.10 264.00
quote 50.50 0.00 0.00 79.10 82.60 34.00 75.00 quote 10.47 0.00 0.00 2.30 4.80 70.00
quote 42.50 0.00 0.00 74.70 78.10 33.00 80.00 quote 3.10 0.00 0.00 2.65 5.40 321.00
quote 42.07 0.00 0.00 72.60 76.00 55.00 82.50 quote 8.00 0.00 0.00 3.40 4.70 47.00
quote 80.00 0.00 0.00 70.50 74.20 38.00 85.00 quote 16.10 0.00 0.00 3.50 6.30 42.00
quote 70.30 0.00 0.00 68.30 71.70 56.00 87.50 quote 13.30 0.00 0.00 3.70 5.50 235.00
quote 40.00 0.00 0.00 66.10 69.20 109.00 90.00 quote 5.40 0.00 0.00 4.60 6.20 1,180
quote 47.10 0.00 0.00 63.90 66.70 62.00 92.50 quote 7.30 0.00 0.00 4.50 6.90 114.00
quote 42.27 0.00 0.00 62.10 65.00 6.00 95.00 quote 6.10 0.00 0.00 4.30 8.00 275.00
quote 56.10 0.00 0.00 60.00 63.20 23.00 97.50 quote 7.20 0.00 0.00 5.00 8.20 325.00
quote 54.00 0.00 0.00 57.90 61.00 315.00 100.00 quote 7.00 0.00 0.00 5.30 8.70 856.00
quote 51.00 0.00 0.00 54.10 57.00 51.00 105.00 quote 10.40 0.00 0.00 7.20 8.60 456.00
quote 54.79 0.00 0.00 50.30 53.30 198.00 110.00 quote 9.40 0.00 0.00 8.00 11.10 1,006
quote 45.00 0.00 0.00 46.70 49.60 293.00 115.00 quote 11.10 0.00 0.00 9.10 12.60 440.00
quote 42.00 0.00 0.00 43.30 45.50 349.00 120.00 quote 9.50 0.00 0.00 11.30 13.60 553.00
quote 35.60 0.00 0.00 39.90 42.90 166.00 125.00 quote 19.00 0.00 0.00 13.00 15.70 482.00
quote 32.00 0.00 0.00 36.70 39.40 219.00 130.00 quote 16.50 0.00 0.00 14.70 17.60 1,291
quote 32.80 0.00 0.00 33.70 36.60 148.00 135.00 quote 15.10 0.00 0.00 16.40 19.30 384.00
quote 36.40 0.00 0.00 30.70 33.60 190.00 140.00 quote 19.00 0.00 0.00 18.40 21.60 109.00
quote 27.20 0.00 0.00 28.60 30.70 289.00 145.00 quote 23.57 0.00 0.00 20.70 23.20 288.00
quote 25.00 0.00 0.00 25.90 28.30 1,080 150.00 quote 23.50 0.00 0.00 23.60 26.20 572.00
quote 25.90 0.00 0.00 23.50 25.90 446.00 155.00 quote 23.69 0.00 0.00 26.10 28.80 71.00
quote 19.50 0.00 0.00 21.20 23.30 537.00 160.00 quote 37.70 0.00 0.00 28.50 31.40 35.00
quote 16.90 0.00 0.00 19.00 21.10 967.00 165.00 quote 31.37 0.00 0.00 31.30 34.40 270.00
quote 16.40 0.00 0.00 17.20 19.30 608.00 170.00 quote 34.75 0.00 0.00 34.60 37.20 87.00
quote 15.50 0.00 0.00 15.30 17.60 753.00 175.00 quote 33.10 0.00 0.00 37.50 40.40 25.00
quote 14.60 0.00 2.00 13.90 15.60 1,022 180.00 quote 37.60 0.00 0.00 40.70 43.80 225.00
184.26 Current price as of 5/22/2020 04:00:00 PM
quote 15.20 0.00 0.00 11.90 14.00 810.00 185.00 quote 38.40 0.00 0.00 44.20 47.20 49.00
quote 13.90 0.00 0.00 10.50 12.80 892.00 190.00 quote 41.30 0.00 0.00 47.80 50.60 32.00
quote 9.83 0.00 0.00 9.60 11.50 466.00 195.00 quote 52.31 0.00 0.00 51.40 54.30 22.00
quote 7.40 0.00 0.00 8.30 10.40 480.00 200.00 quote 97.70 0.00 0.00 55.00 58.10 2.00
quote 5.80 0.00 0.00 5.60 8.60 436.00 210.00 quote 99.95 0.00 0.00 63.00 66.00 2.00
quote 4.70 0.00 0.00 4.00 7.40 304.00 220.00 quote 88.38 0.00 0.00 71.70 74.40 14.00
quote 3.80 0.00 0.00 2.60 6.20 84.00 230.00 quote 134.80 0.00 0.00 80.40 83.20 13.00
quote 3.00 0.00 0.00 2.25 4.20 9.00 240.00 quote 0.00 0.00 0.00 89.10 91.90
quote 2.20 0.00 0.00 2.10 3.40 14.00 250.00 quote 154.90 0.00 0.00 98.30 101.20 1.00
quote 1.85 0.00 0.00 1.30 2.90 58.00 260.00 quote 0.00 0.00 0.00 107.60 110.60

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 80.00 0.00 0.00 104.00 107.80 1.00 50.00 quote 5.00 0.00 0.00 0.50 4.90 1.00
quote 0.00 0.00 0.00 99.50 103.60 55.00 quote 3.77 0.00 0.00 0.80 4.80 2.00
quote 55.05 0.00 0.00 95.00 99.40 4.00 60.00 quote 3.20 0.00 0.00 1.70 5.70 6.00
quote 85.50 0.00 0.00 91.00 95.30 9.00 65.00 quote 6.40 0.00 0.00 2.65 6.60 12.00
quote 46.06 0.00 0.00 87.00 91.40 5.00 70.00 quote 11.00 0.00 0.00 4.00 7.60 190.00
quote 78.80 0.00 0.00 83.00 87.40 2.00 75.00 quote 15.50 0.00 0.00 4.80 8.70 97.00
quote 54.70 0.00 0.00 79.10 83.50 4.00 80.00 quote 14.00 0.00 0.00 6.10 9.00 15.00
quote 62.00 0.00 0.00 75.30 79.30 57.00 85.00 quote 22.62 0.00 0.00 7.50 10.90 2.00
quote 55.80 0.00 0.00 71.50 75.50 40.00 90.00 quote 14.00 0.00 0.00 8.50 12.70 20.00
quote 52.30 0.00 0.00 68.10 71.70 5.00 95.00 quote 22.90 0.00 0.00 10.20 13.70 96.00
quote 0.00 0.00 0.00 66.30 70.00 97.50 quote 12.50 0.00 0.00 10.90 14.20 151.00
quote 63.00 0.00 0.00 64.70 68.90 58.00 100.00 quote 13.60 0.00 0.00 11.60 15.20 123.00
quote 56.80 0.00 0.00 61.30 65.10 13.00 105.00 quote 24.80 0.00 0.00 13.10 17.00 74.00
quote 64.50 0.00 0.00 58.10 62.00 67.00 110.00 quote 15.95 0.00 0.00 14.60 18.70 130.00
quote 47.50 0.00 0.00 54.90 58.20 30.00 115.00 quote 25.83 0.00 0.00 16.60 20.40 89.00
quote 57.52 0.00 0.00 51.70 55.50 80.00 120.00 quote 20.45 0.00 0.00 18.50 22.10 17.00
quote 55.22 0.00 0.00 48.90 52.50 27.00 125.00 quote 22.60 0.00 0.00 20.30 24.40 152.00
quote 46.50 0.00 0.00 45.90 50.00 59.00 130.00 quote 37.50 0.00 0.00 22.50 26.50 20.00
quote 44.20 0.00 0.00 43.10 46.90 144.00 135.00 quote 32.80 0.00 0.00 24.90 28.70 59.00
quote 41.93 0.00 0.00 40.50 44.50 177.00 140.00 quote 27.70 0.00 0.00 26.80 31.00 106.00
quote 38.50 0.00 0.00 37.90 41.30 62.00 145.00 quote 34.00 0.00 0.00 29.50 33.50 5.00
quote 36.10 0.00 0.00 35.50 38.80 136.00 150.00 quote 41.20 0.00 0.00 32.40 35.50 40.00
quote 30.70 0.00 0.00 33.10 36.20 66.00 155.00 quote 32.73 0.00 0.00 34.60 38.50 7.00
quote 37.71 0.00 0.00 31.00 34.20 99.00 160.00 quote 35.33 0.00 0.00 37.40 41.20 34.00
quote 35.00 0.00 0.00 29.00 32.20 46.00 165.00 quote 51.10 0.00 0.00 40.40 44.40 2.00
quote 25.00 0.00 0.00 26.90 30.10 2,926 170.00 quote 77.00 0.00 0.00 43.20 47.40 11.00
quote 22.50 0.00 0.00 24.90 28.20 167.00 175.00 quote 56.80 0.00 0.00 46.00 50.40 111.00
quote 27.78 0.00 0.00 23.10 26.00 58.00 180.00 quote 36.80 0.00 0.00 49.00 53.50 15.00
184.26 Current price as of 5/22/2020 04:00:00 PM
quote 25.00 0.00 0.00 21.30 24.70 159.00 185.00 quote 40.20 0.00 0.00 52.00 56.50 51.00
quote 20.40 0.00 0.00 19.70 22.90 55.00 190.00 quote 68.64 0.00 0.00 55.60 60.00 11.00
quote 18.85 0.00 0.00 18.30 21.40 189.00 195.00 quote 0.00 0.00 0.00 59.00 63.40
quote 17.45 0.00 0.00 16.70 20.20 888.00 200.00 quote 77.86 0.00 0.00 62.60 66.90 11.00
quote 13.00 0.00 0.00 14.10 17.20 22.00 210.00 quote 0.00 0.00 0.00 69.50 74.00
quote 11.00 0.00 0.00 11.90 15.10 56.00 220.00 quote 0.00 0.00 0.00 77.50 82.00
quote 9.90 0.00 0.00 9.70 13.30 215.00 230.00 quote 67.70 0.00 0.00 85.50 89.80 100.00
quote 3.80 0.00 0.00 7.70 11.90 24.00 240.00 quote 0.00 0.00 0.00 93.50 98.00
quote 7.23 0.00 0.00 6.60 10.30 11.00 250.00 quote 0.00 0.00 0.00 103.00 106.40
quote 4.90 0.00 0.00 5.00 8.90 71.00 260.00 quote 0.00 0.00 0.00 110.50 115.00
Link to MarketWatch's Slice.