Bulletin
Investor Alert

New York Markets Open in:

Tilray Inc. Cl 2

NAS: TLRY

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jun 4, 2020, 7:58 p.m.

/zigman2/quotes/209129655/composite

$

10.06

Change

-0.03 -0.30%

Volume

Volume 62,050

Quotes are delayed by 20 min

/zigman2/quotes/209129655/composite

Previous close

$ 10.08

$ 10.09

Change

+0.01 +0.10%

Day low

Day high

$9.91

$10.31

Open

52 week low

52 week high

$2.43

$51.03

Open

OPTION CHAIN FOR TILRAY INC. CL 2

In-the-money

June, 2020 Options

Hide
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 8.75 10.85 0.50 quote 0.00 0.00 0.00 0.00 0.38
quote 9.10 -0.05 1.00 7.75 11.05 1.00 quote 0.00 0.00 0.00 0.00 1.07
quote 0.00 0.00 0.00 6.80 9.60 1.50 quote 0.00 0.00 0.00 0.00 1.07
quote 8.15 0.00 1.00 7.30 8.90 2.00 quote 0.00 0.00 0.00 0.00 1.07
quote 7.65 0.00 1.00 7.00 8.35 2.50 quote 0.00 0.00 0.00 0.00 1.07
quote 0.00 0.00 0.00 6.75 8.30 3.00 quote 0.00 0.00 0.00 0.00 0.60
quote 7.10 0.00 0.00 5.70 8.00 3.50 quote 0.00 0.00 0.00 0.00 0.99
quote 3.70 0.00 0.00 4.25 7.75 15.00 4.00 quote 0.24 0.00 0.00 0.00 0.25 2.00
quote 0.00 0.00 0.00 5.25 5.95 4.50 quote 0.04 -0.69 10.00 0.00 0.18 11.00
quote 5.00 0.00 6.00 3.70 5.55 5.00 quote 0.02 0.01 1.00 0.00 0.10 11.00
quote 4.70 -1.05 5.00 4.20 5.05 5.50 quote 0.01 -0.27 1.00 0.00 0.06 57.00
quote 4.20 0.00 1.00 3.80 4.40 6.00 quote 0.02 -0.01 2.00 0.00 0.17 276.00
quote 3.80 0.20 5.00 3.15 4.05 10.00 6.50 quote 0.03 -0.02 14.00 0.01 0.04 294.00
quote 3.10 -0.15 26.00 2.62 3.50 10.00 7.00 quote 0.04 -0.02 113.00 0.03 0.07 5,306
quote 2.75 0.35 3.00 2.20 2.94 9.00 7.50 quote 0.06 -0.03 22.00 0.04 0.15 170.00
quote 2.10 -0.24 153.00 1.63 2.68 483.00 8.00 quote 0.12 -0.03 385.00 0.08 0.14 882.00
quote 1.60 -0.24 101.00 1.29 1.60 494.00 8.50 quote 0.18 -0.10 468.00 0.15 0.17 965.00
quote 1.14 -0.01 1,328 1.02 1.51 1,525 9.00 quote 0.28 -0.14 354.00 0.19 0.32 5,505
quote 0.79 -0.08 1,160 0.75 0.85 1,185 9.50 quote 0.50 -0.14 517.00 0.47 0.49 655.00
quote 0.57 -0.11 800.00 0.50 0.62 1,773 10.00 quote 0.74 -0.19 237.00 0.55 0.85 993.00
10.09 Current price as of 6/04/2020 04:00:00 PM
quote 0.40 -0.13 1,355 0.38 0.42 2,215 10.50 quote 1.18 -0.08 147.00 0.80 1.21 154.00
quote 0.27 -0.14 14,129 0.28 0.30 14,755 11.00 quote 1.55 -0.12 18.00 1.11 1.61 65.00
quote 0.22 -0.08 1,000 0.21 0.23 2,023 11.50 quote 2.05 0.02 1.00 1.89 2.06 19.00
quote 0.14 -0.11 1,179 0.14 0.20 1,106 12.00 quote 2.34 -0.76 4.00 1.12 2.81 22.00
quote 0.15 -0.01 6,947 0.14 0.16 6,172 12.50 quote 2.79 -1.38 2.00 2.27 3.35 1.00
quote 0.13 -0.03 59.00 0.10 0.14 323.00 13.00 quote 3.25 -0.35 24.00 1.53 3.50 68.00
quote 0.10 -0.03 134.00 0.07 0.13 431.00 13.50 quote 3.85 0.15 67.00 3.10 4.20 65.00
quote 0.10 0.00 178.00 0.07 0.12 412.00 14.00 quote 4.61 0.61 13.00 3.55 4.45 36.00
quote 0.10 0.03 76.00 0.06 0.11 331.00 14.50 quote 4.90 -0.05 2.00 2.82 5.15 3.00
quote 0.04 -0.04 36.00 0.06 0.10 533.00 15.00 quote 5.55 -0.45 20.00 4.00 5.90 109.00
quote 0.09 0.01 346.00 0.04 0.08 253.00 15.50 quote 0.00 0.00 0.00 4.55 6.15 41.00
quote 0.09 -0.02 142.00 0.04 0.09 172.00 16.00 quote 0.00 0.00 0.00 4.80 6.95 12.00
quote 0.00 0.00 0.00 0.04 0.08 23.00 16.50 quote 0.00 0.00 0.00 5.65 7.45
quote 0.05 -0.02 554.00 0.01 0.07 539.00 17.00 quote 0.00 0.00 0.00 5.85 7.95 2.00
quote 0.07 0.00 143.00 0.00 0.16 186.00 17.50 quote 0.00 0.00 0.00 6.10 8.25
quote 0.05 -0.02 449.00 0.00 0.33 374.00 18.00 quote 0.00 0.00 0.00 6.60 9.00 34.00
quote 0.08 0.05 161.00 0.00 0.17 175.00 19.00 quote 0.00 0.00 0.00 7.85 9.90 25.00
quote 0.05 -0.15 455.00 0.00 0.17 449.00 20.00 quote 0.00 0.00 0.00 8.80 10.75 191.00
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 6.40 0.00 0.00 8.15 10.60 6.00 0.50 quote 0.07 0.00 0.00 0.00 0.02 34.00
quote 9.30 0.00 0.00 7.10 10.80 2.00 1.00 quote 0.03 0.00 0.00 0.00 0.02 7,378
quote 7.80 0.00 0.00 6.60 10.20 1.00 1.50 quote 0.02 0.00 0.00 0.00 0.02 57.00
quote 5.85 0.00 0.00 7.35 8.45 7.00 2.00 quote 0.02 -0.03 6.00 0.00 0.01 7,621
quote 7.70 0.10 20.00 6.95 8.85 39.00 2.50 quote 0.02 0.00 4.00 0.00 0.02 1,326
quote 5.05 0.00 0.00 6.35 8.00 7.00 3.00 quote 0.02 0.00 1.00 0.00 0.12 4,489
quote 6.65 0.10 40.00 6.15 7.90 34.00 3.50 quote 0.03 0.01 1.00 0.00 0.13 136.00
quote 6.25 0.10 51.00 5.45 7.15 43.00 4.00 quote 0.09 0.08 6.00 0.01 0.09 4,402
quote 5.55 0.00 0.00 3.95 5.95 1.00 4.50 quote 0.03 -0.03 18.00 0.01 0.13 227.00
quote 5.20 0.05 50.00 4.65 5.30 33.00 5.00 quote 0.02 -0.01 9.00 0.02 0.03 1,277
quote 4.45 -0.10 12.00 2.56 4.70 47.00 5.50 quote 0.05 0.00 5.00 0.04 0.06 797.00
quote 3.99 -0.16 605.00 3.75 4.15 532.00 6.00 quote 0.07 -0.01 38.00 0.07 0.09 1,658
quote 3.70 0.41 1.00 2.92 4.00 4.00 6.50 quote 0.08 -0.04 20.00 0.09 0.25 650.00
quote 3.10 0.60 21.00 2.39 3.40 29.00 7.00 quote 0.14 -0.02 71.00 0.08 0.21 815.00
quote 2.50 -0.06 301.00 2.25 2.63 4,526 7.50 quote 0.19 -0.03 65.00 0.19 0.20 1,230
quote 2.03 -0.22 10.00 1.64 2.64 1,957 8.00 quote 0.27 -0.08 112.00 0.24 0.47 881.00
quote 1.65 0.07 70.00 1.35 1.78 295.00 8.50 quote 0.45 -0.05 10.00 0.37 0.50 323.00
quote 1.22 0.03 569.00 1.19 1.39 15,384 9.00 quote 0.61 -0.10 181.00 0.49 0.63 1,482
quote 0.90 -0.13 81.00 0.88 1.25 1,219 9.50 quote 0.83 -0.16 158.00 0.69 1.00 259.00
quote 0.72 -0.07 7,212 0.70 0.73 15,219 10.00 quote 1.15 -0.10 139.00 0.95 1.24 4,534
10.09 Current price as of 6/04/2020 04:00:00 PM
quote 0.55 -0.09 614.00 0.55 0.65 1,887 10.50 quote 1.59 -0.03 52.00 1.27 1.69 240.00
quote 0.45 -0.05 1,625 0.43 0.50 9,194 11.00 quote 1.90 0.31 6.00 1.61 2.55 624.00
quote 0.34 -0.04 42.00 0.29 0.39 813.00 11.50 quote 2.72 -0.47 1.00 1.82 2.99 9.00
quote 0.29 -0.05 889.00 0.25 0.34 3,935 12.00 quote 2.57 -0.93 1.00 2.11 3.55 34.00
quote 0.27 0.02 853.00 0.09 0.33 4,964 12.50 quote 3.25 -0.12 2.00 2.68 3.55 875.00
quote 0.25 0.00 21.00 0.20 0.32 855.00 13.00 quote 3.90 0.00 0.00 2.99 3.85 6.00
quote 0.19 -0.01 3.00 0.08 0.29 104.00 13.50 quote 4.12 -0.33 1.00 3.45 4.35 2.00
quote 0.19 0.01 121.00 0.10 0.19 1,782 14.00 quote 4.60 0.00 0.00 4.20 5.00 43.00
quote 0.00 0.00 0.00 0.00 0.22 440.00 14.50 quote 0.00 0.00 0.00 4.30 5.60
quote 0.15 0.02 274.00 0.10 0.17 13,656 15.00 quote 5.62 0.17 7.00 3.80 7.50 1,852
quote 0.11 -0.02 18.00 0.10 0.19 31.00 15.50 quote 6.00 0.00 35.00 5.30 6.40 48.00
quote 0.12 0.02 20.00 0.07 0.15 384.00 16.00 quote 6.72 0.17 2.00 6.15 7.00 215.00
quote 0.13 0.05 20.00 0.07 0.14 23.00 16.50 quote 0.00 0.00 0.00 6.00 7.65
quote 0.07 -0.02 15.00 0.07 0.13 278.00 17.00 quote 0.00 0.00 0.00 6.00 8.10 76.00
quote 0.12 0.05 27.00 0.09 0.13 5,014 17.50 quote 8.14 0.09 1.00 7.65 8.50 692.00
quote 0.00 0.00 0.00 0.05 0.15 71.00 18.00 quote 0.00 0.00 0.00 7.70 8.85 61.00
quote 0.09 0.04 158.00 0.02 0.11 458.00 19.00 quote 9.75 -0.35 11.00 8.00 9.85 56.00
quote 0.08 0.03 302.00 0.06 0.09 9,016 20.00 quote 10.33 -0.24 5.00 9.30 10.95 3,585
quote 0.08 0.01 22.00 0.00 0.11 111.00 21.00 quote 11.50 0.00 0.00 10.65 12.30 26.00
quote 0.07 0.03 52.00 0.03 0.10 1,507 22.50 quote 12.95 -0.33 30.00 12.15 13.70 481.00
quote 0.07 0.03 37.00 0.00 0.25 102.00 24.00 quote 14.40 0.00 1.00 13.65 15.20 5.00
quote 0.07 0.04 58.00 0.01 0.09 12,396 25.00 quote 15.30 -0.37 5.00 14.65 16.15 252.00
quote 0.04 -0.19 10.00 0.00 0.17 359.00 26.00 quote 16.80 0.45 48.00 15.70 17.15 58.00
quote 0.06 -0.11 84.00 0.00 0.23 146.00 27.00 quote 17.40 -3.60 3.00 16.70 18.25 28.00
quote 0.09 0.00 0.00 0.00 0.10 27.00 28.00 quote 19.15 0.00 5.00 17.70 19.15 33.00
quote 0.04 0.02 171.00 0.01 0.06 3,646 30.00 quote 20.77 0.57 1.00 19.70 21.15 387.00
quote 0.12 0.00 0.00 0.00 0.05 1,176 35.00 quote 25.50 -0.10 14.00 25.20 25.95 55.00
quote 0.02 -0.01 63.00 0.00 0.03 1,120 40.00 quote 30.40 -0.23 7.00 29.70 31.10 162.00
quote 0.02 0.01 128.00 0.00 0.04 1,109 45.00 quote 35.50 -0.17 51.00 35.00 35.85 866.00
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 7.75 11.55 0.50 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 7.25 10.95 1.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 6.55 10.50 1.50 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 6.15 10.00 2.00 quote 0.00 0.00 0.00 0.00 1.38
quote 0.00 0.00 0.00 6.95 8.50 2.50 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 5.75 8.35 3.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 5.70 7.15 3.50 quote 0.00 0.00 0.00 0.00 1.28
quote 0.00 0.00 0.00 4.60 7.00 4.00 quote 0.24 0.00 0.00 0.00 0.63 4.00
quote 0.00 0.00 0.00 5.30 6.95 4.50 quote 0.00 0.00 0.00 0.00 0.74
quote 0.00 0.00 0.00 4.60 5.45 5.00 quote 0.08 -0.34 1.00 0.02 0.86 5.00
quote 5.30 0.00 0.00 4.15 5.00 10.00 5.50 quote 0.25 0.00 50.00 0.00 0.29 51.00
quote 2.05 0.00 0.00 3.60 5.50 6.00 quote 0.17 -0.32 1.00 0.07 0.22 15.00
quote 3.50 -0.30 4.00 3.30 4.80 5.00 6.50 quote 0.00 0.00 0.00 0.14 0.27
quote 3.20 0.00 0.00 2.65 3.55 14.00 7.00 quote 0.25 -0.05 25.00 0.20 0.31 128.00
quote 2.65 0.11 2.00 2.00 3.50 68.00 7.50 quote 0.42 -0.15 2.00 0.37 0.51 216.00
quote 2.30 0.19 29.00 1.54 2.64 179.00 8.00 quote 0.52 -0.13 22.00 0.38 0.66 32.00
quote 1.61 -0.06 1.00 1.10 1.94 125.00 8.50 quote 0.72 -0.09 2.00 0.53 0.77 139.00
quote 1.41 -0.01 411.00 0.90 1.59 420.00 9.00 quote 0.94 -0.02 24.00 0.72 1.05 187.00
quote 1.05 -0.02 4.00 0.69 1.43 332.00 9.50 quote 1.24 -0.23 1.00 0.87 1.61 17.00
quote 0.83 -0.07 75.00 0.70 0.99 735.00 10.00 quote 1.54 -0.20 1.00 1.26 1.54 254.00
10.09 Current price as of 6/04/2020 04:00:00 PM
quote 0.64 -0.07 50.00 0.54 0.72 264.00 10.50 quote 1.91 -0.19 4.00 0.42 1.97 9.00
quote 0.53 -0.04 85.00 0.50 0.68 512.00 11.00 quote 2.32 0.00 3.00 0.15 2.88 20.00
quote 0.45 -0.04 3.00 0.27 0.59 164.00 11.50 quote 3.30 0.00 2.00 1.52 3.35 2.00
quote 0.35 -0.05 15.00 0.34 0.45 181.00 12.00 quote 3.04 0.00 2.00 1.97 3.75 2.00
quote 0.35 -0.04 16.00 0.30 0.55 91.00 12.50 quote 3.85 0.00 0.00 2.24 4.20 1.00
quote 0.28 -0.07 11.00 0.16 0.35 130.00 13.00 quote 5.50 0.00 0.00 3.25 4.70 11.00
quote 0.27 0.03 10.00 0.18 0.43 42.00 13.50 quote 4.34 0.00 1.00 4.20 4.85 1.00
quote 0.25 0.06 20.00 0.12 0.34 35.00 14.00 quote 7.70 0.00 0.00 3.80 5.40 12.00
quote 0.20 -0.05 1.00 0.13 0.36 900.00 14.50 quote 0.00 0.00 0.00 5.00 5.95
quote 0.17 -0.04 55.00 0.13 0.17 402.00 15.00 quote 5.86 0.00 0.00 4.50 6.25 4.00
quote 0.00 0.00 0.00 0.00 0.37 1.00 15.50 quote 0.00 0.00 0.00 5.35 7.15
quote 0.00 0.00 0.00 0.02 0.34 16.00 quote 0.00 0.00 0.00 5.90 7.35
quote 0.00 0.00 0.00 0.07 1.45 26.00 16.50 quote 0.00 0.00 0.00 7.05 7.75
quote 0.00 0.00 0.00 0.03 0.19 2.00 17.00 quote 0.00 0.00 0.00 7.60 8.30
quote 0.00 0.00 0.00 0.02 0.22 2.00 17.50 quote 8.37 -0.23 1.00 7.95 8.70 2.00
quote 0.00 0.00 0.00 0.01 0.22 2.00 18.00 quote 0.00 0.00 0.00 7.55 9.50
quote 0.26 0.09 2.00 0.00 0.22 3.00 19.00 quote 0.00 0.00 0.00 8.60 10.60
quote 0.40 0.00 1.00 0.00 0.17 1.00 20.00 quote 0.00 0.00 0.00 9.95 11.65 1.00

July, 2020 Options

Hide
CALLS PUTS
Expires July 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 7.10 11.05 1.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 6.60 10.55 1.50 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 6.15 10.10 2.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 6.00 9.45 2.50 quote 0.00 0.00 0.00 0.00 2.14
quote 6.65 0.00 1.00 5.70 8.60 1.00 3.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 5.15 8.05 3.50 quote 0.00 0.00 0.00 0.00 2.10
quote 0.00 0.00 0.00 5.00 7.30 4.00 quote 0.00 0.00 0.00 0.03 0.67
quote 0.00 0.00 0.00 4.05 7.15 4.50 quote 0.00 0.00 0.00 0.02 0.39
quote 0.00 0.00 0.00 3.45 6.55 5.00 quote 0.00 0.00 0.00 0.03 0.75
quote 0.00 0.00 0.00 2.61 6.30 5.50 quote 0.15 0.00 2.00 0.07 0.32 2.00
quote 4.10 0.10 14.00 2.67 5.50 14.00 6.00 quote 0.00 0.00 0.00 0.17 1.14
quote 3.50 0.00 1.00 2.14 5.00 6.50 quote 0.35 -0.07 23.00 0.12 0.47 26.00
quote 3.30 0.00 0.00 1.01 4.55 1.00 7.00 quote 0.43 -0.09 45.00 0.26 1.55 50.00
quote 2.67 0.57 10.00 0.39 4.30 10.00 7.50 quote 0.00 0.00 0.00 0.19 1.91
quote 2.17 -0.05 1.00 0.00 4.05 2.00 8.00 quote 0.67 -0.03 1.00 0.15 2.31 7.00
quote 1.79 -0.21 1.00 1.11 2.05 25.00 8.50 quote 0.90 -0.06 1.00 0.34 1.15 7.00
quote 1.50 0.20 7.00 1.20 2.13 42.00 9.00 quote 1.19 -0.02 3.00 0.21 2.89 111.00
quote 1.20 0.00 25.00 0.04 2.99 34.00 9.50 quote 1.35 -0.25 5.00 0.10 3.15 16.00
quote 0.90 -0.10 116.00 0.81 1.10 557.00 10.00 quote 1.77 0.02 2.00 0.02 3.55 10.00
10.09 Current price as of 6/04/2020 04:00:00 PM
quote 0.71 -0.05 80.00 0.65 1.34 119.00 10.50 quote 2.36 -0.01 2.00 0.13 4.10 4.00
quote 0.59 -0.06 12.00 0.58 0.86 175.00 11.00 quote 3.65 0.00 0.00 1.32 4.50 1.00
quote 0.50 -0.02 13.00 0.32 0.83 108.00 11.50 quote 3.30 0.00 1.00 0.88 4.70 1.00
quote 0.50 0.00 4.00 0.38 0.47 115.00 12.00 quote 3.70 0.10 1.00 1.33 4.30 6.00
quote 0.46 0.07 20.00 0.11 2.28 24.00 12.50 quote 4.55 0.00 0.00 2.60 5.50 1.00
quote 0.35 -0.01 10.00 0.30 0.60 243.00 13.00 quote 0.00 0.00 0.00 2.22 5.35
quote 0.40 -0.23 1.00 0.11 0.46 17.00 13.50 quote 0.00 0.00 0.00 2.74 6.30
quote 0.82 0.00 0.00 0.02 0.46 26.00 14.00 quote 0.00 0.00 0.00 4.35 6.70
quote 0.67 0.00 0.00 0.11 1.87 10.00 14.50 quote 5.61 0.00 1.00 4.80 7.25 1.00
quote 0.19 0.04 20.00 0.06 0.25 772.00 15.00 quote 6.40 0.00 0.00 4.95 6.85 2.00
quote 0.00 0.00 0.00 0.08 1.80 1.00 15.50 quote 0.00 0.00 0.00 5.40 8.00
quote 0.16 -0.05 2.00 0.15 0.21 36.00 16.00 quote 0.00 0.00 0.00 6.20 8.95
quote 0.00 0.00 0.00 0.00 0.24 16.50 quote 0.00 0.00 0.00 6.30 8.35
quote 0.00 0.00 0.00 0.04 0.20 50.00 17.00 quote 0.00 0.00 0.00 7.15 9.60 2.00
quote 0.00 0.00 0.00 0.01 1.53 17.50 quote 0.00 0.00 0.00 7.25 10.00
quote 0.00 0.00 0.00 0.00 0.20 1.00 18.00 quote 0.00 0.00 0.00 8.10 11.10
quote 0.00 0.00 0.00 0.00 0.19 43.00 19.00 quote 0.00 0.00 0.00 9.60 10.60
quote 0.00 0.00 0.00 0.00 0.18 345.00 20.00 quote 0.00 0.00 0.00 10.05 12.85
CALLS PUTS
Expires July 10, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 6.40 10.05 1.00 2.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 5.10 7.90 3.50 quote 0.00 0.00 0.00 0.00 0.67
quote 0.00 0.00 0.00 4.60 7.70 4.00 quote 0.00 0.00 0.00 0.02 0.77
quote 0.00 0.00 0.00 4.00 7.15 4.50 quote 0.00 0.00 0.00 0.04 0.73 1.00
quote 0.00 0.00 0.00 3.95 6.35 5.00 quote 0.00 0.00 0.00 0.08 0.32
quote 0.00 0.00 0.00 3.55 5.90 5.50 quote 0.25 0.00 1.00 0.18 1.04 1.00
quote 0.00 0.00 0.00 2.05 5.80 1.00 6.00 quote 0.00 0.00 0.00 0.15 1.31
quote 0.00 0.00 0.00 1.69 4.20 6.50 quote 0.47 -0.03 48.00 0.22 1.54 50.00
quote 0.00 0.00 0.00 1.00 4.55 1.00 7.00 quote 0.55 -0.10 3.00 0.21 1.83 8.00
quote 0.00 0.00 0.00 0.93 4.50 7.50 quote 0.65 -0.08 5.00 0.54 1.56 8.00
quote 0.00 0.00 0.00 0.00 4.00 1.00 8.00 quote 0.87 0.07 3.00 0.23 1.09 3.00
quote 1.74 -0.11 1.00 0.12 2.30 6.00 8.50 quote 1.05 0.00 2.00 0.24 1.34 2.00
quote 2.00 0.22 1.00 0.04 3.00 4.00 9.00 quote 1.40 0.00 1.00 0.09 3.05 1.00
quote 0.00 0.00 0.00 0.07 2.93 9.50 quote 0.00 0.00 0.00 0.09 3.50 2.00
quote 0.95 0.00 146.00 0.90 1.05 899.00 10.00 quote 0.00 0.00 0.00 0.08 2.10 14.00
10.09 Current price as of 6/04/2020 04:00:00 PM
quote 0.81 0.01 15.00 0.70 1.05 67.00 10.50 quote 0.00 0.00 0.00 0.15 4.00 10.00
quote 0.70 0.03 22.00 0.43 0.73 49.00 11.00 quote 0.00 0.00 0.00 1.64 4.70
quote 0.00 0.00 0.00 0.47 1.41 3.00 11.50 quote 0.00 0.00 0.00 1.35 5.25
quote 0.00 0.00 0.00 0.27 0.52 12.00 12.00 quote 0.00 0.00 0.00 2.17 5.75 5.00
quote 0.00 0.00 0.00 0.26 0.92 12.50 quote 0.00 0.00 0.00 2.04 6.25
quote 0.35 0.01 1.00 0.22 0.50 1.00 13.00 quote 0.00 0.00 0.00 3.75 6.05 10.00
quote 0.00 0.00 0.00 0.14 2.23 13.50 quote 0.00 0.00 0.00 3.45 5.70
quote 0.23 0.00 2.00 0.14 0.40 2.00 14.00 quote 0.00 0.00 0.00 4.30 6.00
quote 0.00 0.00 0.00 0.12 2.03 14.50 quote 0.00 0.00 0.00 4.30 7.75
quote 0.25 0.02 50.00 0.13 0.26 370.00 15.00 quote 0.00 0.00 0.00 4.95 8.00
quote 0.00 0.00 0.00 0.09 1.89 15.50 quote 0.00 0.00 0.00 5.70 8.00
quote 0.00 0.00 0.00 0.09 0.24 16.00 quote 0.00 0.00 0.00 5.90 9.00
quote 0.00 0.00 0.00 0.09 1.73 16.50 quote 0.00 0.00 0.00 6.85 9.65
quote 0.00 0.00 0.00 0.06 0.20 2.00 17.00 quote 0.00 0.00 0.00 7.35 9.10 16.00
quote 0.00 0.00 0.00 0.06 1.71 17.50 quote 0.00 0.00 0.00 7.35 9.70
quote 0.00 0.00 0.00 0.01 0.24 1.00 20.00 quote 0.00 0.00 0.00 9.90 12.35 50.00
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 10.15 0.00 0.00 7.10 10.80 1.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 6.25 9.70 2.00 quote 0.00 0.00 0.00 0.00 0.10
quote 7.77 0.00 0.00 6.30 8.10 6.00 3.00 quote 0.04 -0.06 2.00 0.00 0.22 30.00
quote 5.65 0.00 0.00 5.50 6.55 4.00 quote 0.16 -0.04 1.00 0.05 0.39 32.00
quote 5.00 -0.15 2.00 4.65 5.30 2.00 5.00 quote 0.26 -0.01 25.00 0.22 0.36 191.00
quote 4.03 -0.07 7.00 3.65 4.50 2.00 6.00 quote 0.41 -0.05 5.00 0.40 0.46 321.00
quote 2.99 -0.01 3.00 2.68 3.45 22.00 7.00 quote 0.70 -0.02 101.00 0.62 0.70 10,178
quote 2.10 -0.10 244.00 1.78 2.35 2,309 8.00 quote 1.04 -0.07 49.00 0.95 1.22 315.00
quote 1.48 -0.01 615.00 1.42 1.56 7,283 9.00 quote 1.60 -0.07 26.00 1.55 1.70 441.00
quote 0.97 -0.04 6,523 1.00 1.03 15,746 10.00 quote 2.23 -0.06 21.00 2.17 2.31 563.00
10.09 Current price as of 6/04/2020 04:00:00 PM
quote 0.71 0.00 2,124 0.68 0.77 4,163 11.00 quote 2.98 -0.15 7.00 2.76 3.30 1,754
quote 0.50 -0.03 762.00 0.49 0.55 3,339 12.00 quote 3.85 -0.25 565.00 3.50 4.55 1,849
quote 0.34 -0.05 255.00 0.33 0.41 14,050 13.00 quote 4.75 -0.27 3.00 4.05 5.25 118.00
quote 0.33 0.03 70.00 0.24 0.41 1,083 14.00 quote 0.00 0.00 0.00 5.25 6.40 5.00
quote 0.21 -0.02 602.00 0.17 0.27 5,910 15.00 quote 6.68 -0.22 21.00 5.25 6.90 1,278
quote 0.19 -0.01 3.00 0.15 0.22 635.00 16.00 quote 7.70 -0.50 1.00 6.75 7.90 14.00
quote 0.18 0.01 4.00 0.11 0.22 123.00 17.00 quote 0.00 0.00 0.00 7.20 9.05 39.00
quote 0.14 -0.02 40.00 0.09 0.34 23.00 18.00 quote 0.00 0.00 0.00 8.90 10.20 23.00
quote 0.00 0.00 0.00 0.03 0.29 19.00 quote 0.00 0.00 0.00 9.50 10.95 52.00
quote 0.15 0.04 11.00 0.12 0.19 393.00 20.00 quote 11.35 -0.45 4.00 10.15 11.95 160.00

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 8.20 0.00 0.00 7.60 11.50 2.00 0.50 quote 0.01 -0.03 2.00 0.01 0.18 61.00
quote 7.40 0.00 0.00 7.05 11.05 1.00 quote 0.01 -0.04 30.00 0.01 0.20 15,090
quote 5.80 0.00 0.00 6.55 10.55 2.00 1.50 quote 0.17 0.00 0.00 0.02 0.16 4.00
quote 8.00 0.00 0.00 6.10 9.95 2.00 2.00 quote 0.11 -0.04 28.00 0.03 0.23 15,368
quote 3.86 0.00 0.00 5.65 9.50 1.00 2.50 quote 0.21 -0.05 20.00 0.12 0.33 787.00
quote 5.15 0.00 0.00 5.50 8.75 1.00 3.00 quote 0.31 0.00 0.00 0.19 0.47 193.00
quote 6.81 0.37 400.00 5.55 8.15 124.00 3.50 quote 0.35 -0.06 100.00 0.33 0.57 600.00
quote 6.10 -0.15 13.00 5.25 7.55 52.00 4.00 quote 0.62 0.00 3.00 0.15 1.39 2,415
quote 6.05 0.00 0.00 4.20 7.10 10.00 4.50 quote 0.69 -0.04 25.00 0.49 0.81 596.00
quote 5.15 0.10 200.00 4.65 5.30 195.00 5.00 quote 0.80 -0.05 1.00 0.70 0.92 1,055
quote 4.55 0.02 211.00 2.60 5.50 47.00 5.50 quote 0.97 -0.09 18.00 0.68 1.13 1,039
quote 4.20 0.00 535.00 3.90 4.50 4,113 6.00 quote 1.20 -0.14 13.00 1.09 1.44 3,147
quote 2.44 -0.16 109.00 2.30 2.68 8,329 7.50 quote 2.01 -0.01 1.00 1.75 2.20 2,239
quote 1.60 -0.06 262.00 1.55 1.63 10,016 9.00 quote 3.10 0.08 2.00 2.86 3.30 769.00
quote 1.18 -0.07 421.00 1.15 1.24 25,076 10.00 quote 3.80 -0.10 7.00 2.95 3.90 2,997
10.09 Current price as of 6/04/2020 04:00:00 PM
quote 0.90 -0.07 558.00 0.90 0.93 18,276 11.00 quote 4.40 -0.42 15.00 4.05 4.80 1,075
quote 0.65 -0.02 308.00 0.61 0.70 16,767 12.50 quote 5.85 -0.60 10.00 5.15 6.25 486.00
quote 0.50 0.05 28.00 0.34 0.55 12,622 14.00 quote 7.25 -0.32 3.00 6.50 9.10 1,415
quote 0.39 -0.02 421.00 0.38 0.43 16,141 15.00 quote 8.25 0.05 3.00 7.30 9.00 2,436
quote 0.32 0.02 4.00 0.28 0.58 1,764 16.00 quote 9.35 -0.20 5.00 7.95 10.50 98.00
quote 0.24 -0.03 70.00 0.23 0.48 1,495 17.50 quote 11.45 0.00 42.00 8.95 11.60 134.00
quote 0.24 -0.04 1.00 0.18 0.30 464.00 19.00 quote 13.85 0.00 0.00 10.95 13.90 116.00
quote 0.18 -0.02 116.00 0.17 0.28 5,461 20.00 quote 12.93 -0.47 8.00 12.30 14.65 273.00
quote 0.16 -0.06 84.00 0.10 0.49 210.00 21.00 quote 14.40 -0.70 5.00 12.70 16.00 6.00
quote 0.12 -0.01 1.00 0.07 0.25 358.00 22.50 quote 15.45 -0.28 30.00 13.95 17.25 71.00
quote 0.13 -0.01 20.00 0.07 0.17 281.00 24.00 quote 19.00 0.00 0.00 15.25 18.45 10.00
quote 0.16 0.06 12.00 0.10 0.20 3,301 25.00 quote 17.77 -0.58 5.00 16.45 19.35 156.00
quote 0.11 -0.01 1.00 0.01 0.30 330.00 26.00 quote 0.00 0.00 0.00 17.65 20.15
quote 0.10 -0.10 1.00 0.01 0.25 25.00 27.00 quote 21.40 0.00 0.00 18.35 21.65 2.00
quote 0.20 0.00 0.00 0.07 0.27 15.00 28.00 quote 18.10 0.00 0.00 19.65 22.80 3.00
quote 0.07 -0.08 2.00 0.01 0.10 233.00 30.00 quote 23.46 0.00 0.00 21.65 24.60 135.00
quote 0.05 -0.01 6.00 0.03 0.06 269.00 35.00 quote 28.15 0.07 1.00 26.40 29.70 17.00
quote 0.10 0.00 0.00 0.00 0.75 319.00 40.00 quote 33.25 0.47 4.00 30.95 35.20 107.00

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 7.05 11.00 1.00 quote 0.16 0.00 0.00 0.01 0.31 10.00
quote 6.10 0.00 0.00 6.20 9.85 1.00 2.00 quote 0.34 0.00 0.00 0.08 0.42 31.00
quote 6.90 0.00 0.00 5.75 8.40 1.00 3.00 quote 0.55 0.00 0.00 0.20 0.67 129.00
quote 5.35 0.00 0.00 4.70 7.90 8.00 4.00 quote 0.96 -0.19 30.00 0.14 1.08 224.00
quote 5.00 -0.08 2.00 3.40 6.80 51.00 5.00 quote 1.54 0.00 13.00 0.23 1.65 3,973
quote 4.04 -0.11 5.00 2.75 5.05 162.00 6.00 quote 2.05 -0.35 5.00 1.81 2.86 60.00
quote 3.00 -0.23 6.00 2.97 3.40 3,369 7.00 quote 2.65 -0.04 6.00 2.38 2.88 330.00
quote 2.35 -0.10 2.00 0.84 3.90 9,070 8.00 quote 3.35 -0.10 3.00 3.25 3.65 545.00
quote 1.72 -0.18 10.00 1.56 2.05 1,476 9.00 quote 4.01 -0.23 15.00 2.24 4.45 287.00
quote 1.67 0.14 23.00 1.45 1.50 2,978 10.00 quote 5.00 -0.10 2.00 4.90 5.15 1,061
10.09 Current price as of 6/04/2020 04:00:00 PM
quote 1.20 -0.05 167.00 1.19 1.30 4,563 11.00 quote 5.75 -0.08 2.00 5.30 6.40 1,276
quote 0.90 0.00 5.00 0.80 1.01 2,567 13.00 quote 7.60 -0.60 5.00 6.35 8.30 655.00
quote 0.00 0.00 0.00 0.59 1.05 5.00 14.00 quote 8.65 0.19 274.00 7.50 10.15 135.00
quote 0.67 -0.03 4.00 0.58 0.72 1,481 15.00 quote 9.35 -0.65 2.00 8.00 10.90 137.00
quote 0.74 0.09 17.00 0.34 0.89 80.00 16.00 quote 10.45 0.00 2.00 9.15 11.50 1.00
quote 0.00 0.00 0.00 0.40 0.82 11.00 17.00 quote 11.30 -0.15 4.00 10.30 12.80 5.00
quote 0.47 -0.02 4.00 0.40 0.52 125.00 18.00 quote 12.55 0.00 0.00 10.90 13.45 66.00
quote 0.00 0.00 0.00 0.22 0.66 5.00 19.00 quote 0.00 0.00 0.00 11.80 15.20 25.00
quote 0.37 0.00 3.00 0.19 0.36 103.00 20.00 quote 0.00 0.00 0.00 12.75 16.10 1.00

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 9.70 0.40 2.00 7.55 11.60 1.00 0.50 quote 0.09 0.00 0.00 0.01 0.36 141.00
quote 7.35 0.00 0.00 7.05 11.05 10.00 1.00 quote 0.11 -0.05 10.00 0.01 0.18 624.00
quote 6.55 0.00 0.00 6.50 10.60 5.00 1.50 quote 0.38 0.00 0.00 0.01 0.39 11.00
quote 8.10 0.21 25.00 6.05 10.10 23.00 2.00 quote 0.17 0.00 0.00 0.23 0.74 526.00
quote 7.60 0.05 410.00 7.00 7.60 357.00 2.50 quote 0.53 -0.03 4.00 0.21 0.86 775.00
quote 7.10 0.15 26.00 5.10 9.00 22.00 3.00 quote 0.91 0.00 7.00 0.47 0.94 758.00
quote 6.60 0.05 50.00 4.60 8.60 46.00 3.50 quote 0.99 0.00 1.00 0.17 1.39 35.00
quote 6.05 -0.05 220.00 4.05 8.05 118.00 4.00 quote 1.12 0.00 275.00 0.28 1.11 274.00
quote 5.60 0.65 25.00 3.90 7.00 25.00 4.50 quote 1.47 0.00 2.00 0.12 2.35 170.00
quote 4.95 -0.10 1.00 4.95 5.70 1,144 5.00 quote 1.57 -0.16 1.00 1.19 1.95 2,367
quote 4.45 -0.30 4.00 3.95 5.05 237.00 5.50 quote 2.06 0.00 0.00 1.56 3.05 67.00
quote 2.61 -0.11 29.00 2.60 2.75 14,267 7.50 quote 3.15 -0.15 15.00 3.15 3.40 4,714
quote 1.85 -0.10 22.00 1.85 2.67 104.00 9.00 quote 0.00 0.00 0.00 3.05 4.65 1.00
quote 1.50 -0.10 395.00 1.50 1.70 16,703 10.00 quote 5.21 0.01 2.00 5.10 5.35 11,970
10.09 Current price as of 6/04/2020 04:00:00 PM
quote 1.35 0.00 29.00 1.25 1.44 203.00 11.00 quote 5.95 -0.15 2.00 5.00 7.00 67.00
quote 0.99 -0.06 242.00 0.97 1.14 8,586 12.50 quote 7.55 -1.05 14.00 5.80 8.65 3,016
quote 0.86 -0.07 15.00 0.65 1.48 46.00 14.00 quote 8.65 0.00 4.00 7.00 10.50
quote 0.72 -0.05 98.00 0.70 0.85 9,854 15.00 quote 9.30 -0.25 4.00 7.65 10.15 1,281
quote 0.70 0.07 31.00 0.60 0.94 168.00 16.00 quote 0.00 0.00 0.00 8.75 12.40
quote 0.60 -0.01 8.00 0.50 0.60 1,591 17.50 quote 12.15 0.15 2.00 10.10 14.15 2,942
quote 0.49 -0.07 2.00 0.42 0.87 39.00 19.00 quote 0.00 0.00 0.00 11.50 15.70
quote 0.41 -0.03 364.00 0.38 0.54 17,940 20.00 quote 13.60 -1.00 6.00 12.70 15.40 3,215
quote 0.36 -0.02 10.00 0.15 0.79 6,555 22.50 quote 17.04 -0.01 100.00 15.05 19.00 480.00
quote 0.35 0.01 4.00 0.21 0.45 3,699 25.00 quote 19.50 -0.50 1.00 18.70 21.45 1,189
quote 0.28 0.07 20.00 0.22 0.29 2,497 30.00 quote 24.10 0.05 5.00 22.80 25.00 1,633
quote 0.20 -0.01 52.00 0.18 0.25 1,755 35.00 quote 29.05 -0.55 10.00 27.30 31.40 214.00
quote 0.17 0.02 9.00 0.17 0.18 2,799 40.00 quote 34.35 0.20 6.00 32.55 36.05 1,519
quote 0.21 0.16 21.00 0.10 0.33 1,145 45.00 quote 39.17 -0.33 2.00 37.40 41.35 652.00
quote 0.14 0.01 20.00 0.04 0.60 1,337 50.00 quote 44.20 -0.05 46.00 42.30 46.20 514.00
quote 0.13 0.10 1.00 0.02 0.40 3,558 55.00 quote 49.60 0.00 10.00 47.20 51.25 103.00
quote 0.20 0.00 30.00 0.07 0.11 2,031 60.00 quote 54.50 0.00 0.00 52.15 56.20 416.00
quote 0.13 0.01 1.00 0.02 0.24 549.00 65.00 quote 63.00 0.00 0.00 57.10 61.30 140.00
quote 0.07 -0.08 6.00 0.03 0.35 1,082 70.00 quote 64.55 0.00 0.00 62.05 66.15 124.00
quote 0.05 0.00 0.00 0.02 0.34 1,107 75.00 quote 69.30 0.00 0.00 67.10 71.30 140.00
quote 0.09 0.00 0.00 0.02 0.09 4,021 80.00 quote 74.30 0.00 0.00 72.10 76.00 1,072
quote 0.15 0.00 0.00 0.01 0.15 4,666 85.00 quote 78.90 -0.10 19.00 78.80 81.20 691.00
quote 0.09 0.00 0.00 0.02 0.45 540.00 90.00 quote 84.60 0.00 0.00 82.50 86.10 53.00
quote 0.16 0.00 0.00 0.02 0.24 275.00 95.00 quote 89.45 0.00 0.00 87.50 91.15 48.00
quote 0.08 0.00 2.00 0.02 0.20 2,189 100.00 quote 94.15 -0.05 2.00 92.50 94.20 1,511
quote 0.06 0.00 0.00 0.02 0.40 324.00 105.00 quote 98.85 0.00 0.00 97.50 100.90 23.00
quote 0.11 0.00 0.00 0.02 0.05 350.00 110.00 quote 104.00 -0.65 2.00 102.30 106.20 61.00
quote 0.05 0.00 0.00 0.01 0.10 2,029 115.00 quote 109.60 0.00 0.00 107.30 111.15 31.00
quote 0.09 0.00 0.00 0.00 0.71 258.00 120.00 quote 114.85 0.00 0.00 112.30 116.10 34.00
quote 0.02 0.00 0.00 0.00 0.34 428.00 125.00 quote 109.60 0.00 0.00 117.30 121.10 15.00
quote 0.01 0.00 0.00 0.00 0.08 219.00 130.00 quote 123.95 0.00 0.00 122.30 126.15 337.00
quote 0.05 0.00 0.00 0.01 0.70 301.00 135.00 quote 132.25 0.00 0.00 127.30 131.10 20.00
quote 0.03 0.00 0.00 0.00 0.67 82.00 140.00 quote 133.75 0.00 0.00 132.30 136.10 22.00
quote 0.02 0.00 0.00 0.00 0.15 138.00 145.00 quote 139.35 0.00 0.00 137.30 140.95 20.00
quote 0.07 0.00 0.00 0.00 0.56 456.00 150.00 quote 143.75 -0.60 2.00 142.30 145.90 130.00
quote 14.50 0.00 0.00 0.00 0.66 352.00 155.00 quote 133.95 0.00 0.00 147.30 151.05 383.00
quote 0.05 0.00 0.00 0.00 0.20 115.00 160.00 quote 144.50 0.00 0.00 152.10 156.20 20.00
quote 1.74 0.00 0.00 0.00 0.66 34.00 165.00 quote 109.15 0.00 0.00 157.10 161.20 3.00
quote 0.01 0.00 0.00 0.00 0.70 222.00 170.00 quote 152.92 0.00 0.00 162.10 166.20 18.00
quote 0.01 0.00 0.00 0.00 0.25 158.00 175.00 quote 169.05 0.00 0.00 167.10 171.20 28.00
quote 0.14 0.00 0.00 0.00 0.51 40.00 180.00 quote 176.85 0.00 0.00 172.10 176.00 18.00
quote 0.50 0.00 0.00 0.01 0.67 72.00 185.00 quote 181.70 0.00 0.00 177.10 181.00 20.00
quote 0.05 0.00 0.00 0.00 0.73 457.00 190.00 quote 132.30 0.00 0.00 182.10 186.00 12.00
quote 0.10 0.00 0.00 0.01 1.82 240.00 195.00 quote 137.05 0.00 0.00 187.10 191.00 7.00
quote 0.02 0.00 0.00 0.01 0.75 392.00 200.00 quote 196.80 0.00 0.00 192.10 196.00 44.00
quote 0.15 0.09 4.00 0.00 0.15 305.00 210.00 quote 192.74 0.00 0.00 202.10 206.00 1.00
quote 1.00 0.00 0.00 0.00 0.73 82.00 220.00 quote 194.75 0.00 0.00 211.90 215.80 61.00
quote 0.05 0.00 0.00 0.01 0.60 283.00 230.00 quote 224.70 0.00 0.00 221.90 225.80 3.00
quote 0.51 0.00 0.00 0.00 0.84 55.00 240.00 quote 189.20 0.00 0.00 231.90 235.80 3.00
quote 0.01 0.00 0.00 0.01 0.85 165.00 250.00 quote 244.34 0.00 0.00 241.90 245.80 85.00
quote 0.25 0.00 0.00 0.01 1.00 22.00 260.00 quote 211.50 0.00 0.00 251.90 255.60 4.00
quote 0.02 0.00 0.00 0.00 0.83 280.00 270.00 quote 252.37 0.00 0.00 261.75 265.55 36.00
quote 0.12 0.00 0.00 0.00 0.51 210.00 280.00 quote 274.05 0.00 0.00 271.70 275.60 108.00
quote 0.05 0.00 0.00 0.00 0.66 76.00 290.00 quote 237.50 0.00 0.00 281.75 285.55 3.00
quote 0.02 0.00 0.00 0.00 0.53 291.00 300.00 quote 293.00 -0.23 1.00 291.70 295.40 97.00
quote 0.04 0.00 0.00 0.00 0.03 607.00 310.00 quote 290.10 0.00 0.00 301.70 305.40 126.00
quote 0.17 0.00 0.00 0.01 2.15 32.00 320.00 quote 274.75 0.00 0.00 311.70 315.40 30.00
quote 0.05 0.00 0.00 0.00 1.51 12.00 330.00 quote 305.85 0.00 0.00 321.50 325.40 32.00
quote 0.00 0.00 0.00 0.00 1.41 340.00 quote 284.50 0.00 0.00 331.50 335.40
quote 0.02 0.00 0.00 0.00 0.95 21.00 350.00 quote 343.40 39.05 2.00 341.50 345.20 16.00
quote 0.01 0.00 0.00 0.00 1.40 1.00 360.00 quote 303.50 0.00 0.00 351.50 355.20
quote 0.01 0.00 0.00 0.00 1.03 25.00 370.00 quote 363.20 -0.70 2.00 361.50 365.20 1.00
quote 6.00 0.00 0.00 0.00 0.99 1.00 380.00 quote 312.20 0.00 0.00 371.50 375.20
quote 0.02 0.00 0.00 0.00 0.73 16.00 390.00 quote 384.30 0.00 0.00 381.30 385.00 2.00
quote 0.10 0.00 0.00 0.00 0.85 67.00 400.00 quote 393.55 0.20 2.00 391.30 395.00 88.00
quote 19.50 0.00 0.00 0.00 1.75 10.00 410.00 quote 384.75 0.00 0.00 401.30 405.00 11.00
quote 0.05 0.00 0.00 0.00 0.53 12.00 420.00 quote 413.85 0.00 0.00 411.30 415.00 43.00
quote 0.90 0.00 0.00 0.00 0.53 7.00 430.00 quote 423.80 0.00 0.00 421.30 424.95 36.00
quote 0.00 0.00 0.00 0.00 0.52 440.00 quote 433.50 -0.25 4.00 431.10 434.80 18.00
quote 0.01 0.00 0.00 0.00 0.53 15.00 450.00 quote 443.55 0.15 2.00 441.10 444.80 276.00
quote 0.10 0.00 0.00 0.00 0.51 12.00 460.00 quote 452.95 -1.05 4.00 451.10 454.80 1.00
quote 0.00 0.00 0.00 0.00 1.43 470.00 quote 408.50 0.00 0.00 461.10 464.80
quote 2.64 0.00 0.00 0.00 1.10 2.00 480.00 quote 473.45 101.45 2.00 471.10 474.80 1.00
quote 0.00 0.00 0.00 0.00 1.44 490.00 quote 428.00 0.00 0.00 481.10 484.80
quote 0.01 0.00 0.00 0.00 2.05 44.00 500.00 quote 493.85 0.00 0.00 490.90 494.60 4.00
quote 1.56 0.00 0.00 0.00 2.14 5.00 510.00 quote 447.20 0.00 0.00 500.90 504.60
quote 1.82 0.00 0.00 0.00 2.14 13.00 520.00 quote 513.00 0.00 2.00 510.90 514.60 1.00
quote 0.44 0.00 0.00 0.00 2.14 2.00 530.00 quote 0.00 0.00 0.00 520.90 524.60
quote 0.13 0.00 0.00 0.00 2.14 2.00 540.00 quote 532.95 0.00 0.00 530.90 534.60 24.00
quote 0.01 0.00 0.00 0.00 2.14 47.00 550.00 quote 543.40 0.00 0.00 540.90 544.60 23.00
quote 0.39 0.00 0.00 0.00 2.14 9.00 560.00 quote 496.40 0.00 0.00 550.90 554.40 1.00
quote 0.02 0.00 0.00 0.00 2.14 16.00 570.00 quote 563.15 0.00 0.00 560.70 564.40 1.00
quote 0.03 0.02 2.00 0.00 2.14 262.00 580.00 quote 572.10 -1.10 1.00 570.70 574.40 2.00
quote 0.06 0.00 0.00 0.00 1.95 164.00 590.00 quote 583.40 0.00 0.00 580.70 584.40 1.00
quote 0.02 -0.03 35.00 0.01 0.03 1,390 600.00 quote 592.00 -1.15 9.00 590.70 594.40 114.00

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 9.60 -0.55 25.00 7.10 11.50 23.00 0.50 quote 0.26 0.00 0.00 0.01 0.27 333.00
quote 7.00 -2.87 1.00 6.80 11.20 43.00 1.00 quote 0.33 0.00 0.00 0.01 0.51 67.00
quote 8.34 0.00 0.00 6.20 10.65 9.00 1.50 quote 0.60 0.00 0.00 0.00 1.13 5.00
quote 6.90 0.00 50.00 5.55 10.35 33.00 2.00 quote 0.80 0.00 1.00 0.45 0.85 363.00
quote 7.50 -0.05 26.00 5.20 8.00 419.00 2.50 quote 0.94 -0.15 1.00 0.25 1.72 257.00
quote 6.80 0.30 2.00 5.00 8.80 33.00 3.00 quote 1.25 -0.25 1.00 0.98 2.01 333.00
quote 6.41 -0.19 8.00 4.35 8.50 132.00 3.50 quote 1.69 0.00 3.00 0.51 1.80 16.00
quote 6.00 0.04 2.00 5.10 6.50 1,019 4.00 quote 2.53 0.00 2.00 1.01 2.66 119.00
quote 5.60 0.40 1.00 3.45 7.65 65.00 4.50 quote 3.02 0.00 3.00 0.12 3.00 4.00
quote 5.00 -0.18 18.00 4.50 5.90 1,661 5.00 quote 2.82 0.00 0.00 1.52 3.40 473.00
quote 4.75 0.15 5.00 2.96 6.45 1,241 5.50 quote 3.01 0.00 1.00 1.43 5.10 52.00
quote 3.18 -0.11 300.00 3.10 3.50 5,570 7.50 quote 4.80 0.65 10.00 2.33 6.60 322.00
quote 2.50 -0.06 72.00 2.25 2.75 10,018 10.00 quote 6.60 0.00 0.00 5.05 6.90 3,321
10.09 Current price as of 6/04/2020 04:00:00 PM
quote 2.05 -0.12 37.00 1.90 2.20 3,096 12.50 quote 8.96 -0.09 4.00 8.05 9.90 272.00
quote 1.72 -0.05 3.00 1.60 1.94 3,899 15.00 quote 11.00 -0.25 39.00 10.30 11.20 1,600
quote 1.58 0.07 5.00 1.35 1.57 776.00 17.50 quote 13.30 -0.50 2.00 10.65 14.85 323.00
quote 1.35 -0.04 50.00 1.25 1.45 2,888 20.00 quote 15.60 -0.30 2.00 14.40 18.25 465.00
quote 1.12 -0.01 9.00 0.80 1.35 306.00 22.50 quote 18.10 0.00 0.00 16.65 20.05 58.00
quote 1.10 0.13 2.00 0.85 1.20 745.00 25.00 quote 20.40 0.00 0.00 18.85 22.45 65.00
quote 0.97 0.12 10.00 0.55 1.17 1,925 30.00 quote 25.35 0.00 0.00 23.80 27.55 74.00
quote 0.85 -0.08 3.00 0.65 1.31 201.00 35.00 quote 30.20 0.00 0.00 28.10 32.30 29.00
quote 0.65 -0.01 3.00 0.55 0.85 1,338 40.00 quote 35.30 -0.35 4.00 33.55 37.25 133.00
quote 0.55 0.00 2.00 0.35 0.79 592.00 45.00 quote 43.30 0.00 0.00 38.65 42.25 11.00
quote 0.29 -0.27 8.00 0.07 0.74 268.00 50.00 quote 44.00 0.00 0.00 43.05 46.65 13.00
quote 0.50 -0.03 1.00 0.06 1.38 78.00 55.00 quote 51.40 0.00 0.00 47.70 51.25 9.00
quote 0.40 -0.10 25.00 0.37 0.38 1,836 60.00 quote 54.50 0.00 0.00 52.50 55.85 125.00
Link to MarketWatch's Slice.