Bulletin
Investor Alert

New York Markets Open in:

Tilray Inc. Cl 2

NAS: TLRY

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

Sep 29, 2020, 4:44 a.m.

/zigman2/quotes/209129655/composite

$

4.83

Change

+0.0100 +0.21%

Volume

Volume 500

Quotes are delayed by 20 min

/zigman2/quotes/209129655/composite

Previous close

$ 4.82

$ 4.82

Change

+0.03 +0.63%

Day low

Day high

$4.77

$5.02

Open

52 week low

52 week high

$2.43

$25.69

Open

OPTION CHAIN FOR TILRAY INC. CL 2

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 3.90 5.45 0.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 2.00 6.15 1.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 1.32 5.65 1.50 quote 0.07 0.00 0.00 0.00 0.02 30.00
quote 3.05 0.00 1.00 0.82 5.15 2.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 1.21 3.30 2.50 quote 0.00 0.00 0.00 0.00 4.25
quote 1.87 0.00 0.00 0.06 3.80 2.00 3.00 quote 0.01 0.00 10.00 0.00 0.01 10.00
quote 1.46 -1.44 5.00 0.08 3.50 3.00 3.50 quote 0.02 0.00 26.00 0.00 0.01 32.00
quote 0.92 -0.05 29.00 0.79 1.11 188.00 4.00 quote 0.02 -0.01 581.00 0.01 0.03 1,019
quote 0.38 -0.01 149.00 0.36 0.45 262.00 4.50 quote 0.09 -0.05 441.00 0.08 0.10 1,246
4.82 Current price as of 9/28/2020 04:00:00 PM
quote 0.14 -0.01 2,911 0.13 0.14 3,462 5.00 quote 0.35 -0.07 506.00 0.28 0.39 2,014
quote 0.04 -0.01 2,446 0.04 0.05 2,560 5.50 quote 0.73 -0.06 147.00 0.58 1.50 768.00
quote 0.02 0.00 1,190 0.02 0.03 2,184 6.00 quote 1.09 -0.16 4.00 1.14 3.25 95.00
quote 0.04 0.02 225.00 0.01 0.02 1,391 6.50 quote 1.85 0.00 6.00 0.55 3.75 120.00
quote 0.01 0.00 14.00 0.00 0.01 840.00 7.00 quote 2.22 -0.08 1.00 1.04 5.00 113.00
quote 0.02 0.00 0.00 0.00 0.01 270.00 7.50 quote 2.76 0.00 1.00 0.71 5.00 7.00
quote 0.01 0.00 0.00 0.00 0.01 334.00 8.00 quote 2.94 0.00 0.00 1.73 5.75 18.00
quote 0.01 0.00 0.00 0.00 0.01 612.00 8.50 quote 3.50 0.00 0.00 1.53 5.60 49.00
quote 0.01 0.00 0.00 0.00 0.01 875.00 9.00 quote 3.44 0.00 0.00 1.98 5.95 4.00
quote 0.12 0.00 0.00 0.00 0.06 19.00 9.50 quote 3.00 0.00 0.00 2.48 6.40 1.00
quote 0.09 0.00 0.00 0.00 0.05 133.00 10.00 quote 5.05 0.00 0.00 2.94 7.05 1.00
quote 0.13 0.00 0.00 0.00 0.03 2.00 10.50 quote 5.95 0.00 0.00 3.60 7.50 1.00
quote 0.04 0.00 0.00 0.00 0.02 81.00 11.00 quote 5.68 0.00 0.00 4.40 7.70 5.00
quote 0.16 0.00 0.00 0.00 2.13 17.00 11.50 quote 0.00 0.00 0.00 4.65 8.45
quote 0.00 0.00 0.00 0.00 2.13 12.00 quote 5.45 0.00 0.00 6.75 8.80 2.00
quote 0.02 0.00 0.00 0.00 2.13 54.00 12.50 quote 0.00 0.00 0.00 5.60 9.50
quote 0.00 0.00 0.00 0.00 0.01 13.00 quote 0.00 0.00 0.00 6.15 9.95
quote 0.00 0.00 0.00 0.00 0.01 13.50 quote 8.25 0.00 0.00 6.80 10.30 2.00
quote 1.09 0.00 0.00 0.00 0.01 3.00 14.00 quote 7.70 0.00 0.00 7.25 10.80 26.00
CALLS PUTS
Expires October 16, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 3.95 -1.25 10.00 3.75 4.10 10.00 1.00 quote 0.03 0.00 0.00 0.00 0.02 1.00
quote 0.00 0.00 0.00 2.88 3.55 1.50 quote 0.00 0.00 0.00 0.00 0.02
quote 4.42 0.00 0.00 2.38 3.35 2.00 quote 0.03 0.00 0.00 0.00 0.04 73.00
quote 0.00 0.00 0.00 1.85 2.80 2.50 quote 0.00 0.00 0.00 0.00 0.05
quote 2.11 0.00 0.00 1.35 2.30 1.00 3.00 quote 0.07 0.02 10.00 0.00 0.09 114.00
quote 1.45 0.25 7.00 0.74 1.56 4.00 3.50 quote 0.05 -0.06 1.00 0.04 0.08 28.00
quote 0.90 0.00 0.00 0.23 1.59 3.00 4.00 quote 0.14 -0.03 62.00 0.11 0.15 20,919
quote 0.57 -0.02 122.00 0.53 0.62 333.00 4.50 quote 0.24 -0.11 36.00 0.26 0.30 79.00
4.82 Current price as of 9/28/2020 04:00:00 PM
quote 0.30 -0.03 759.00 0.30 0.35 1,960 5.00 quote 0.49 -0.11 7.00 0.52 0.59 1,484
quote 0.17 -0.01 550.00 0.17 0.20 699.00 5.50 quote 0.76 -0.24 1.00 0.88 0.95 23.00
quote 0.10 0.00 365.00 0.10 0.13 9,190 6.00 quote 1.25 -0.14 8.00 1.24 1.40 21,097
quote 0.07 0.00 10.00 0.05 0.09 114.00 6.50 quote 1.74 0.00 10.00 0.82 2.93 10.00
quote 0.05 0.01 106.00 0.04 0.05 6,057 7.00 quote 2.23 -0.26 2.00 1.81 2.55 790.00
quote 0.12 0.00 7.00 0.00 0.06 8.00 7.50 quote 2.70 -0.26 6.00 2.54 3.60 12.00
quote 0.02 0.00 18.00 0.01 0.03 7,370 8.00 quote 3.17 -0.20 3.00 2.18 3.65 5,005
quote 0.02 0.00 1.00 0.01 0.10 1.00 8.50 quote 0.00 0.00 0.00 2.64 4.80
quote 0.01 -0.02 3.00 0.01 0.02 1,500 9.00 quote 3.80 0.00 0.00 3.65 5.40 87.00
quote 0.00 0.00 0.00 0.00 0.05 9.50 quote 4.60 0.00 1.00 3.85 5.60
quote 0.02 0.00 1.00 0.00 0.01 947.00 10.00 quote 6.05 0.00 1.00 4.75 6.25 26.00
quote 0.00 0.00 0.00 0.00 2.14 10.50 quote 0.00 0.00 0.00 4.80 7.10
quote 0.01 0.00 0.00 0.00 2.14 672.00 11.00 quote 6.48 0.71 1.00 5.40 7.65 55.00
quote 0.02 0.00 0.00 0.00 0.08 40.00 12.00 quote 6.22 0.00 0.00 7.15 8.60 81.00
CALLS PUTS
Expires October 30, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 3.90 0.00 0.00 4.15 4.55 2.00 0.50 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 3.40 4.25 1.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 2.90 3.75 1.50 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 2.40 3.30 2.00 quote 0.00 0.00 0.00 0.00 2.14
quote 2.14 0.00 5.00 1.87 2.79 5.00 2.50 quote 0.00 0.00 0.00 0.00 0.23
quote 0.00 0.00 0.00 1.36 2.31 3.00 quote 0.05 0.00 0.00 0.00 0.21 22.00
quote 1.94 0.00 0.00 0.65 1.66 1.00 3.50 quote 0.21 0.00 20.00 0.07 0.17 21.00
quote 1.85 0.00 0.00 0.82 1.66 2.00 4.00 quote 0.33 0.00 20.00 0.17 0.25 28.00
quote 0.65 0.00 1.00 0.12 0.90 21.00 4.50 quote 0.40 -0.19 13.00 0.43 0.51 15.00
4.82 Current price as of 9/28/2020 04:00:00 PM
quote 0.44 0.00 104.00 0.40 0.48 306.00 5.00 quote 0.98 0.00 1.00 0.31 0.94 61.00
quote 0.30 -0.03 15.00 0.22 0.31 54.00 5.50 quote 1.08 -0.48 3.00 0.22 2.05 23.00
quote 0.20 0.02 6.00 0.17 0.22 284.00 6.00 quote 1.20 0.00 0.00 0.55 1.82 1.00
quote 0.10 -0.02 13.00 0.08 0.17 67.00 6.50 quote 1.84 0.00 0.00 1.73 2.20 4.00
quote 0.12 0.03 3.00 0.09 0.19 88.00 7.00 quote 3.10 0.00 0.00 1.34 3.30 12.00
quote 0.08 0.00 3.00 0.07 0.09 100.00 7.50 quote 2.89 0.00 0.00 2.66 3.60 12.00
quote 0.21 0.00 0.00 0.05 0.15 29.00 8.00 quote 0.00 0.00 0.00 2.97 3.65
quote 0.07 0.00 1.00 0.03 0.32 1.00 8.50 quote 0.00 0.00 0.00 2.70 4.95
quote 0.10 0.04 1.00 0.00 0.19 18.00 9.00 quote 4.35 0.00 0.00 3.40 5.50 1.00
quote 0.38 0.00 0.00 0.00 0.10 1.00 9.50 quote 0.00 0.00 0.00 3.90 5.90
quote 0.32 0.00 0.00 0.04 0.16 110.00 10.00 quote 5.00 0.00 0.00 4.95 6.30 1.00
quote 0.00 0.00 0.00 0.00 0.56 10.50 quote 0.00 0.00 0.00 4.80 7.00
quote 0.20 0.00 0.00 0.00 0.40 46.00 11.00 quote 0.00 0.00 0.00 5.70 7.50
quote 0.00 0.00 0.00 0.00 2.18 11.50 quote 0.00 0.00 0.00 5.75 8.00

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 3.85 0.05 5.00 3.75 4.10 5.00 1.00 quote 0.00 0.00 0.00 0.00 2.13
quote 3.11 0.00 0.00 2.38 2.96 76.00 2.00 quote 0.00 0.00 0.00 0.00 0.28
quote 1.80 0.00 1.00 1.70 2.07 58.00 3.00 quote 0.12 0.00 1.00 0.09 0.46 4.00
quote 0.85 -0.21 14.00 0.90 1.15 141.00 4.00 quote 0.40 -0.03 19.00 0.37 0.47 582.00
4.82 Current price as of 9/28/2020 04:00:00 PM
quote 0.62 0.01 544.00 0.60 0.65 6,872 5.00 quote 0.90 -0.08 3.00 0.84 1.12 92.00
quote 0.32 -0.03 115.00 0.30 0.34 3,719 6.00 quote 1.59 -0.12 4.00 0.72 1.73 1,412
quote 0.21 0.00 27.00 0.17 0.21 3,781 7.00 quote 2.45 -0.28 1.00 1.41 2.68 1,344
quote 0.11 -0.02 3.00 0.11 0.12 925.00 8.00 quote 3.58 0.08 5.00 2.30 4.55 28.00
quote 0.08 -0.04 33.00 0.07 0.08 710.00 9.00 quote 4.38 0.00 0.00 3.55 5.50 688.00
quote 0.05 -0.04 94.00 0.00 0.09 100.00 10.00 quote 5.00 0.00 0.00 4.35 6.70 2.00

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 4.40 0.00 0.00 3.30 3.90 2.00 1.00 quote 0.07 0.00 0.00 0.01 0.39 20.00
quote 2.80 0.00 0.00 2.39 2.97 1.00 2.00 quote 0.07 0.00 0.00 0.00 0.15 177.00
quote 1.96 -0.04 8.00 1.56 2.67 103.00 3.00 quote 0.20 -0.06 6.00 0.05 0.40 831.00
quote 1.20 0.06 1.00 1.15 1.51 1,370 4.00 quote 0.58 0.00 40.00 0.06 0.70 792.00
4.82 Current price as of 9/28/2020 04:00:00 PM
quote 0.76 0.05 19.00 0.66 0.86 5,060 5.00 quote 1.24 0.00 0.00 1.04 1.20 5,015
quote 0.44 0.00 625.00 0.44 0.52 19,802 6.00 quote 1.96 0.00 56.00 1.77 1.98 687.00
quote 0.31 0.02 719.00 0.25 0.35 12,617 7.00 quote 2.65 0.00 22.00 2.13 3.15 2,256
quote 0.21 -0.02 14.00 0.09 0.25 10,011 8.00 quote 3.79 0.00 1.00 3.15 4.65 746.00
quote 0.14 -0.04 502.00 0.12 0.18 7,511 9.00 quote 5.00 0.00 0.00 3.60 5.80 277.00
quote 0.14 0.01 4.00 0.12 0.14 6,671 10.00 quote 5.50 0.00 95.00 4.50 6.40 1,147
quote 0.10 0.00 1.00 0.03 0.15 5,236 11.00 quote 7.80 0.00 100.00 5.45 7.90 1,507
quote 0.08 0.00 20.00 0.03 0.19 2,912 13.00 quote 8.82 0.00 0.00 7.35 10.00 1,032
quote 0.06 0.00 0.00 0.03 0.10 637.00 14.00 quote 9.80 0.00 0.00 8.30 11.05 155.00
quote 0.07 0.03 36.00 0.04 0.08 1,613 15.00 quote 10.35 0.00 0.00 9.30 11.45 333.00
quote 0.07 0.00 0.00 0.00 0.25 180.00 16.00 quote 11.59 0.00 0.00 10.15 12.95 46.00
quote 0.07 0.00 0.00 0.00 0.10 282.00 17.00 quote 12.37 0.00 0.00 11.60 13.95 55.00
quote 0.01 0.00 0.00 0.00 0.45 359.00 18.00 quote 13.34 0.00 0.00 12.45 15.05 74.00
quote 0.04 0.00 0.00 0.00 0.62 1,044 19.00 quote 13.68 0.00 0.00 14.25 16.05 28.00
quote 0.06 0.01 73.00 0.05 0.07 1,616 20.00 quote 14.89 0.00 0.00 14.20 16.00 79.00

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 5.25 0.00 0.00 4.15 4.55 1.00 0.50 quote 0.38 0.00 0.00 0.01 0.08 141.00
quote 4.75 0.00 0.00 3.30 4.00 1.00 1.00 quote 0.05 0.00 0.00 0.00 0.20 620.00
quote 5.45 0.00 0.00 2.79 3.60 3.00 1.50 quote 0.24 0.00 0.00 0.00 0.32 12.00
quote 2.85 0.00 0.00 2.36 3.00 20.00 2.00 quote 0.11 0.00 20.00 0.04 0.32 522.00
quote 2.40 0.00 0.00 1.67 2.93 882.00 2.50 quote 0.18 0.00 0.00 0.13 0.54 1,240
quote 2.00 0.20 1.00 1.67 2.05 133.00 3.00 quote 0.31 0.00 0.00 0.20 0.80 1,918
quote 2.00 0.00 1.00 1.42 2.49 76.00 3.50 quote 0.60 0.00 0.00 0.41 0.62 78.00
quote 1.23 -0.02 9.00 1.12 1.26 318.00 4.00 quote 0.65 -0.06 1.00 0.62 1.40 354.00
quote 1.00 -0.10 9.00 0.97 1.14 180.00 4.50 quote 0.93 -0.13 2.00 0.90 1.24 310.00
4.82 Current price as of 9/28/2020 04:00:00 PM
quote 0.84 -0.02 118.00 0.81 0.86 5,325 5.00 quote 1.23 -0.15 90.00 1.25 1.45 2,492
quote 0.70 0.04 333.00 0.60 0.81 4,208 5.50 quote 1.76 0.00 7.00 1.57 1.87 1,074
quote 0.37 0.05 390.00 0.36 0.40 21,136 7.50 quote 3.40 0.00 1.00 3.25 3.60 8,818
quote 0.25 0.04 128.00 0.21 0.31 5,499 9.00 quote 4.86 0.22 26.00 4.50 4.95 1,360
quote 0.20 0.00 44.00 0.18 0.23 25,159 10.00 quote 5.75 0.00 2.00 5.50 5.95 12,209
quote 0.16 -0.01 69.00 0.15 0.18 3,618 11.00 quote 7.20 0.00 0.00 5.30 8.20 1,820
quote 0.16 0.02 8.00 0.11 0.16 9,722 12.50 quote 8.20 0.00 9.00 7.90 8.45 3,185
quote 0.11 0.00 25.00 0.06 0.17 524.00 14.00 quote 8.69 0.00 0.00 8.70 11.10 14.00
quote 0.11 0.01 21.00 0.09 0.11 10,373 15.00 quote 10.45 0.00 0.00 10.15 11.10 1,033
quote 0.08 -0.01 61.00 0.02 0.18 302.00 16.00 quote 11.25 0.00 0.00 10.50 13.10 69.00
quote 0.11 0.04 56.00 0.04 0.21 2,225 17.50 quote 13.20 0.00 0.00 12.15 13.75 2,907
quote 0.06 0.00 0.00 0.01 0.18 116.00 19.00 quote 14.55 0.00 0.00 13.35 16.10 37.00
quote 0.06 -0.01 64.00 0.05 0.10 16,415 20.00 quote 15.51 0.00 0.00 15.00 16.15 3,443
quote 0.05 -0.01 9.00 0.01 0.15 7,116 22.50 quote 18.65 0.00 0.00 16.85 19.55 524.00
quote 0.05 -0.02 50.00 0.01 0.15 4,239 25.00 quote 20.80 0.00 0.00 20.25 21.95 1,662
quote 0.06 0.02 473.00 0.02 0.09 3,202 30.00 quote 25.55 0.00 0.00 24.40 25.70 1,701
quote 0.03 -0.02 352.00 0.02 0.05 4,026 35.00 quote 30.50 -0.40 3.00 29.45 31.30 224.00
quote 0.01 -0.01 1.00 0.02 0.08 3,239 40.00 quote 35.50 0.00 0.00 34.80 36.70 1,739
quote 0.02 -0.01 10.00 0.01 0.16 2,974 45.00 quote 39.75 0.00 0.00 39.30 41.75 670.00
quote 0.04 0.01 7.00 0.01 0.23 2,199 50.00 quote 45.65 0.00 0.00 44.50 46.75 597.00
quote 0.04 0.01 2.00 0.01 0.15 4,472 55.00 quote 50.15 0.00 0.00 49.40 51.60 102.00
quote 0.03 0.00 330.00 0.00 0.17 2,292 60.00 quote 55.00 0.00 0.00 54.60 56.00 361.00
quote 0.03 0.00 0.00 0.00 0.05 488.00 65.00 quote 60.00 0.00 0.00 59.30 61.70 171.00
quote 0.10 0.00 0.00 0.00 0.25 1,073 70.00 quote 64.50 0.00 0.00 64.45 66.50 125.00
quote 0.01 0.00 22.00 0.00 1.13 1,032 75.00 quote 70.65 0.00 0.00 69.70 71.60 150.00
quote 0.03 0.00 0.00 0.00 0.04 4,076 80.00 quote 73.17 0.00 0.00 74.25 76.65 1,159
quote 0.03 0.00 0.00 0.00 0.30 4,651 85.00 quote 80.30 0.00 0.00 80.20 81.15 748.00
quote 0.01 0.00 0.00 0.00 0.35 530.00 90.00 quote 84.10 0.00 0.00 84.30 86.00 54.00
quote 0.02 0.00 0.00 0.00 0.30 227.00 95.00 quote 89.20 0.00 0.00 89.55 91.40 53.00
quote 0.01 0.00 1.00 0.00 0.10 2,190 100.00 quote 95.25 0.25 75.00 94.35 95.65 1,613
quote 0.02 0.00 0.00 0.00 0.50 359.00 105.00 quote 99.10 0.00 0.00 99.55 101.45 23.00
quote 0.01 0.00 0.00 0.00 2.14 357.00 110.00 quote 104.20 0.00 0.00 104.25 106.55 64.00
quote 0.02 0.00 0.00 0.00 0.12 2,044 115.00 quote 109.70 0.00 0.00 109.65 111.15 34.00
quote 0.09 0.00 0.00 0.00 0.50 258.00 120.00 quote 114.30 0.00 0.00 114.85 115.95 37.00
quote 0.20 0.00 0.00 0.00 0.24 432.00 125.00 quote 120.70 0.00 0.00 119.45 121.35 14.00
quote 0.01 0.00 0.00 0.00 0.08 200.00 130.00 quote 125.00 0.00 0.00 124.80 126.35 337.00
quote 0.02 0.00 0.00 0.00 2.14 487.00 135.00 quote 132.25 0.00 0.00 129.50 130.75 20.00
quote 0.12 0.00 0.00 0.00 0.20 84.00 140.00 quote 133.75 0.00 0.00 134.45 135.80 22.00
quote 0.01 0.00 0.00 0.00 2.14 138.00 145.00 quote 139.35 0.00 0.00 139.35 141.40 20.00
quote 0.01 0.00 0.00 0.00 2.14 456.00 150.00 quote 144.45 0.00 0.00 144.95 145.75 133.00
quote 14.50 0.00 0.00 0.00 2.14 352.00 155.00 quote 133.95 0.00 0.00 150.00 151.30 383.00
quote 0.05 0.00 0.00 0.00 0.05 115.00 160.00 quote 144.50 0.00 0.00 154.40 156.20 20.00
quote 1.74 0.00 0.00 0.00 2.14 34.00 165.00 quote 109.15 0.00 0.00 159.60 161.15 3.00
quote 0.02 0.00 0.00 0.00 2.13 218.00 170.00 quote 164.15 0.00 0.00 164.55 166.25 19.00
quote 0.01 0.00 0.00 0.00 2.13 158.00 175.00 quote 169.05 0.00 0.00 169.65 171.05 28.00
quote 0.14 0.00 0.00 0.00 2.13 40.00 180.00 quote 176.85 0.00 0.00 174.90 176.40 18.00
quote 0.01 0.00 0.00 0.00 0.17 78.00 185.00 quote 181.70 0.00 0.00 179.55 181.15 20.00
quote 0.01 0.00 0.00 0.00 2.13 455.00 190.00 quote 132.30 0.00 0.00 184.45 185.80 12.00
quote 0.03 0.00 0.00 0.00 2.13 235.00 195.00 quote 137.05 0.00 0.00 189.40 191.30 7.00
quote 0.01 0.00 0.00 0.00 2.13 532.00 200.00 quote 193.90 0.00 0.00 194.65 196.05 41.00
quote 0.02 0.00 0.00 0.00 0.09 350.00 210.00 quote 204.25 0.00 0.00 204.45 206.15 1.00
quote 1.00 0.00 0.00 0.00 2.13 82.00 220.00 quote 194.75 0.00 0.00 214.65 216.05 61.00
quote 0.01 0.00 0.00 0.00 2.13 407.00 230.00 quote 224.70 0.00 0.00 224.55 225.60 3.00
quote 0.01 0.00 0.00 0.00 2.13 53.00 240.00 quote 235.20 0.00 0.00 234.70 235.90 4.00
quote 0.05 0.00 0.00 0.00 0.24 177.00 250.00 quote 244.34 0.00 0.00 244.60 246.25 85.00
quote 0.02 0.00 0.00 0.00 0.02 63.00 260.00 quote 254.05 0.00 0.00 254.55 256.10 5.00
quote 0.02 0.00 0.00 0.01 0.33 341.00 270.00 quote 264.90 0.00 0.00 264.60 266.00 37.00
quote 0.12 0.00 0.00 0.00 2.13 210.00 280.00 quote 274.30 0.00 0.00 274.45 276.10 108.00
quote 0.05 0.00 0.00 0.00 2.13 76.00 290.00 quote 284.00 0.00 0.00 284.60 286.10 4.00
quote 0.01 0.00 0.00 0.00 0.75 285.00 300.00 quote 294.80 0.00 0.00 294.30 296.25 95.00
quote 0.01 0.00 0.00 0.00 0.02 707.00 310.00 quote 303.85 0.00 0.00 304.65 305.90 127.00
quote 0.01 0.00 0.00 0.00 0.01 307.00 320.00 quote 313.90 0.00 0.00 314.35 315.95 30.00
quote 0.05 0.00 0.00 0.00 2.04 12.00 330.00 quote 305.85 0.00 0.00 324.85 325.65 32.00
quote 0.00 0.00 0.00 0.00 2.13 340.00 quote 334.60 0.00 0.00 334.50 336.10
quote 0.01 0.00 0.00 0.00 0.24 60.00 350.00 quote 343.70 0.00 0.00 344.35 346.15 19.00
quote 0.01 0.00 0.00 0.00 2.13 1.00 360.00 quote 354.50 0.00 0.00 354.45 356.05 2.00
quote 0.01 0.00 0.00 0.00 2.13 25.00 370.00 quote 363.95 0.00 0.00 364.35 366.15 3.00
quote 6.00 0.00 0.00 0.00 2.13 1.00 380.00 quote 374.95 0.00 0.00 374.55 375.95 4.00
quote 0.02 0.00 0.00 0.00 0.50 16.00 390.00 quote 384.00 0.00 0.00 384.30 386.20 3.00
quote 0.10 0.00 0.00 0.00 2.13 67.00 400.00 quote 393.75 0.00 0.00 394.50 396.00 89.00
quote 19.50 0.00 0.00 0.00 2.13 10.00 410.00 quote 405.05 0.00 0.00 404.40 406.10 12.00
quote 0.05 0.00 0.00 0.00 2.04 12.00 420.00 quote 413.80 0.00 0.00 414.30 416.20 123.00
quote 0.90 0.00 0.00 0.00 2.04 7.00 430.00 quote 424.00 0.00 0.00 424.45 426.00 146.00
quote 0.00 0.00 0.00 0.00 2.04 440.00 quote 434.25 0.00 0.00 434.35 435.90 33.00
quote 0.01 0.00 0.00 0.00 2.04 30.00 450.00 quote 443.95 0.00 0.00 444.45 446.05 531.00
quote 0.10 0.00 0.00 0.00 2.13 12.00 460.00 quote 454.80 0.00 0.00 454.30 455.95 24.00
quote 0.00 0.00 0.00 0.00 2.13 470.00 quote 463.60 0.00 0.00 464.30 466.10 24.00
quote 2.64 0.00 0.00 0.00 2.13 2.00 480.00 quote 475.10 0.00 0.00 474.40 476.00 16.00
quote 0.00 0.00 0.00 0.00 2.13 490.00 quote 483.95 0.00 0.00 484.25 485.95 135.00
quote 0.01 0.00 0.00 0.00 2.04 44.00 500.00 quote 493.25 0.00 0.00 494.55 495.85 157.00
quote 1.56 0.00 0.00 0.00 2.04 5.00 510.00 quote 503.75 0.00 0.00 504.25 506.15 257.00
quote 1.82 0.00 0.00 0.00 2.13 13.00 520.00 quote 513.70 0.00 0.00 514.25 516.15 66.00
quote 0.44 0.00 0.00 0.00 2.13 2.00 530.00 quote 523.75 0.00 0.00 524.70 525.75 392.00
quote 0.13 0.00 0.00 0.00 2.13 2.00 540.00 quote 534.38 0.00 0.00 534.35 536.05 306.00
quote 0.01 0.00 0.00 0.00 2.13 47.00 550.00 quote 544.70 0.00 0.00 544.40 546.00 524.00
quote 0.39 0.00 0.00 0.00 2.13 9.00 560.00 quote 553.35 0.00 0.00 554.40 556.00 957.00
quote 0.02 0.00 0.00 0.00 2.13 16.00 570.00 quote 564.33 0.00 0.00 564.25 566.15 159.00
quote 0.05 0.00 0.00 0.00 2.13 264.00 580.00 quote 575.20 0.00 2.00 574.55 575.80 124.00
quote 0.01 0.00 0.00 0.00 0.01 165.00 590.00 quote 583.50 0.00 0.00 584.35 586.00 379.00
quote 0.01 0.00 0.00 0.00 0.01 1,769 600.00 quote 594.60 0.00 0.00 594.25 596.15 634.00

March, 2021 Options

Hide
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 4.90 0.00 0.00 3.30 3.95 1.00 1.00 quote 0.00 0.00 0.00 0.00 0.28
quote 3.29 0.00 0.00 2.19 3.30 3.00 2.00 quote 0.20 0.00 0.00 0.06 0.25 6.00
quote 2.10 0.10 1.00 1.68 2.95 106.00 3.00 quote 0.52 0.00 0.00 0.30 0.50 717.00
quote 1.38 0.00 7.00 1.07 2.46 1,544 4.00 quote 0.95 0.00 0.00 0.24 1.73 114.00
4.82 Current price as of 9/28/2020 04:00:00 PM
quote 1.02 0.03 55.00 0.95 1.07 1,452 5.00 quote 1.63 0.00 0.00 1.50 1.65 179.00
quote 0.75 0.10 339.00 0.57 0.75 17,263 6.00 quote 2.37 0.00 0.00 1.52 3.35 79.00
quote 0.60 0.05 7.00 0.50 0.60 1,597 7.00 quote 3.25 0.00 0.00 3.05 4.30 132.00
quote 0.46 0.01 2.00 0.36 0.49 1,192 8.00 quote 4.00 0.00 0.00 2.63 4.65 2.00
quote 0.32 0.03 30.00 0.28 0.34 1,071 9.00 quote 4.90 0.25 1.00 3.45 5.80 36.00
quote 0.25 -0.01 136.00 0.25 0.29 2,801 10.00 quote 5.85 0.00 0.00 4.30 7.25 47.00
quote 0.24 0.00 0.00 0.14 0.22 731.00 11.00 quote 6.55 0.00 0.00 5.20 8.40 263.00
quote 0.19 -0.04 2.00 0.10 0.20 514.00 12.00 quote 7.40 0.00 0.00 6.15 9.20 140.00
quote 0.22 0.00 0.00 0.12 0.49 82.00 13.00 quote 8.80 0.00 0.00 7.10 10.25 432.00
quote 0.17 0.02 2.00 0.10 0.20 177.00 15.00 quote 10.80 0.00 0.00 9.05 12.55 287.00

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 4.50 0.00 0.00 4.10 4.60 60.00 0.50 quote 0.15 0.07 4.00 0.00 0.28 322.00
quote 3.80 0.00 1.00 3.65 4.00 45.00 1.00 quote 0.22 0.00 0.00 0.00 0.34 274.00
quote 3.40 0.00 1.00 2.98 3.75 10.00 1.50 quote 0.35 0.00 0.00 0.19 0.64 7.00
quote 2.90 0.00 3.00 2.80 3.15 101.00 2.00 quote 0.57 0.00 0.00 0.20 0.60 560.00
quote 2.55 0.05 7.00 1.78 3.30 402.00 2.50 quote 0.80 0.00 1.00 0.43 0.89 224.00
quote 2.09 -0.10 2.00 2.07 2.94 1,218 3.00 quote 1.07 0.00 0.00 0.55 1.24 450.00
quote 2.08 0.16 6.00 1.95 3.25 393.00 3.50 quote 1.45 0.00 0.00 0.84 1.53 28.00
quote 2.07 0.12 10.00 1.56 2.27 1,723 4.00 quote 1.76 0.00 0.00 1.35 2.00 447.00
quote 1.65 0.10 24.00 1.63 1.84 236.00 4.50 quote 2.33 0.00 0.00 1.30 2.91 847.00
4.82 Current price as of 9/28/2020 04:00:00 PM
quote 1.50 0.00 69.00 1.48 1.69 8,672 5.00 quote 2.50 -0.05 102.00 2.00 3.15 1,169
quote 1.43 0.06 16.00 1.26 1.70 5,401 5.50 quote 2.83 -0.22 4.00 2.53 2.95 262.00
quote 1.07 0.07 171.00 1.01 1.09 13,864 7.50 quote 4.36 -0.24 10.00 4.25 5.40 548.00
quote 0.84 0.09 111.00 0.76 0.86 16,878 10.00 quote 6.80 0.00 0.00 6.50 7.20 3,497
quote 0.65 -0.07 1.00 0.50 0.80 4,485 12.50 quote 9.25 0.00 0.00 8.05 10.45 508.00
quote 0.55 -0.06 1.00 0.50 0.73 5,734 15.00 quote 11.80 0.00 0.00 9.75 11.85 1,619
quote 0.51 0.00 0.00 0.40 0.67 1,212 17.50 quote 14.10 0.00 4.00 12.25 14.15 376.00
quote 0.44 0.04 90.00 0.38 0.55 4,980 20.00 quote 16.50 0.00 2.00 14.50 18.00 523.00
quote 0.40 0.00 0.00 0.08 0.95 421.00 22.50 quote 19.20 0.00 0.00 16.65 19.20 221.00
quote 0.33 -0.04 5.00 0.29 0.45 875.00 25.00 quote 20.67 0.00 0.00 19.60 22.80 82.00
quote 0.35 0.03 3.00 0.28 0.47 3,304 30.00 quote 26.55 0.00 0.00 25.00 28.00 114.00
quote 0.25 -0.05 170.00 0.16 0.38 334.00 35.00 quote 31.50 0.00 0.00 29.00 32.90 30.00
quote 0.21 -0.07 203.00 0.02 0.38 1,550 40.00 quote 36.35 0.00 0.00 33.90 37.90 143.00
quote 0.29 0.02 1.00 0.06 0.47 1,041 45.00 quote 40.30 0.00 0.00 39.25 42.85 21.00
quote 0.20 -0.04 50.00 0.05 0.26 331.00 50.00 quote 46.50 0.00 0.00 44.20 47.95 34.00
quote 0.22 -0.02 251.00 0.03 0.22 851.00 55.00 quote 50.20 0.00 0.00 49.00 52.65 11.00
quote 0.20 -0.03 7.00 0.15 0.25 3,549 60.00 quote 56.01 0.00 0.00 54.10 57.55 440.00

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 3.05 0.05 1.00 2.50 6.00 28.00 2.00 quote 0.81 0.00 20.00 0.39 0.96 27.00
quote 3.00 0.00 50.00 2.35 3.70 136.00 3.00 quote 1.71 0.00 0.00 0.43 2.73 2.00
quote 2.20 0.00 0.00 1.95 5.50 6.00 4.00 quote 2.00 0.00 0.00 0.84 3.60 1.00
4.82 Current price as of 9/28/2020 04:00:00 PM
quote 2.40 -0.10 43.00 1.90 2.59 300.00 5.00 quote 3.25 0.00 0.00 1.30 3.95 11.00
quote 2.00 0.00 9.00 1.25 3.00 328.00 7.00 quote 4.95 0.00 0.00 2.53 6.95 3.00
quote 1.80 -0.40 12.00 1.00 2.15 211.00 10.00 quote 7.45 -0.30 2.00 5.10 9.15 4.00
Link to MarketWatch's Slice.