Bulletin
Investor Alert

United Airlines Holdings Inc.

NAS: UAL

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Mar 27, 2020, 7:59 p.m.

UAL
/zigman2/quotes/205037281/composite

$

31.59

Change

-1.25 -3.81%

Volume

Volume 172,482

Quotes are delayed by 20 min

/zigman2/quotes/205037281/composite

Previous close

$ 35.55

$ 32.84

Change

-2.71 -7.62%

Day low

Day high

$32.03

$35.20

Open

52 week low

52 week high

$17.80

$96.03

Open

OPTION CHAIN FOR UNITED AIRLINES HOLDINGS INC.

In-the-money

April, 2020 Options

Hide
CALLS PUTS
Expires April 3, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 20.70 25.50 10.00 quote 0.04 0.00 63.00 0.01 0.05 330.00
quote 26.00 0.00 0.00 19.70 24.50 2.00 11.00 quote 0.04 -0.04 2.00 0.00 0.05 124.00
quote 27.00 0.00 0.00 18.70 23.50 2.00 12.00 quote 0.06 0.00 12.00 0.02 0.09 136.00
quote 0.00 0.00 0.00 17.70 22.50 13.00 quote 0.06 -0.19 50.00 0.00 0.06 155.00
quote 0.00 0.00 0.00 18.30 21.40 14.00 quote 0.07 0.00 55.00 0.05 0.23 67.00
quote 17.75 0.00 4.00 16.75 20.40 15.00 quote 0.10 -0.08 64.00 0.01 0.10 492.00
quote 10.20 0.00 0.00 15.45 19.40 1.00 16.00 quote 0.10 -0.10 51.00 0.00 0.55 192.00
quote 16.52 6.62 8.00 15.45 17.25 12.00 17.00 quote 0.15 0.00 19.00 0.11 0.18 233.00
quote 15.00 0.00 1.00 14.35 17.40 2.00 18.00 quote 0.15 -0.15 697.00 0.15 0.47 336.00
quote 15.95 0.00 4.00 13.55 16.60 13.00 19.00 quote 0.22 0.00 121.00 0.00 0.56 79.00
quote 13.60 0.00 11.00 12.70 15.60 31.00 20.00 quote 0.25 -0.13 303.00 0.25 0.26 681.00
quote 12.90 0.00 4.00 11.65 14.60 11.00 21.00 quote 0.36 -0.13 140.00 0.28 0.54 305.00
quote 11.80 0.00 10.00 10.80 13.80 36.00 22.00 quote 0.41 0.00 174.00 0.20 0.41 459.00
quote 11.10 -2.15 21.00 9.90 11.30 31.00 23.00 quote 0.51 0.00 121.00 0.01 0.85 324.00
quote 10.90 0.00 9.00 9.05 9.75 52.00 24.00 quote 0.66 0.04 201.00 0.58 1.50 576.00
quote 8.94 -2.06 77.00 8.35 9.60 85.00 25.00 quote 0.81 -0.13 902.00 0.81 0.82 1,722
quote 8.25 -4.30 34.00 7.55 8.75 59.00 26.00 quote 0.99 -0.01 420.00 0.90 1.00 510.00
quote 7.37 -2.18 23.00 6.70 8.00 320.00 27.00 quote 1.21 -0.13 682.00 1.00 1.80 69.00
quote 6.45 -2.50 43.00 5.80 7.35 225.00 28.00 quote 1.49 0.01 287.00 1.06 2.00 134.00
quote 5.90 -4.40 10.00 5.35 6.00 141.00 29.00 quote 1.71 0.04 173.00 1.62 3.00 243.00
quote 4.96 0.00 127.00 4.70 6.05 296.00 30.00 quote 2.05 0.22 1,652 2.05 2.35 985.00
quote 4.29 -2.01 19.00 3.20 7.00 80.00 31.00 quote 2.40 0.02 381.00 2.18 2.45 197.00
quote 3.74 0.00 80.00 2.64 3.85 97.00 32.00 quote 2.87 0.18 650.00 2.41 2.98 230.00
32.84 Current price as of 3/27/2020 04:00:00 PM
quote 3.19 -1.86 660.00 3.00 5.00 112.00 33.00 quote 3.34 0.00 736.00 2.96 3.70 407.00
quote 2.70 0.00 353.00 1.53 3.10 131.00 34.00 quote 3.85 0.36 287.00 2.88 4.40 89.00
quote 2.19 -2.06 344.00 1.88 2.30 325.00 35.00 quote 4.40 0.00 375.00 4.30 4.50 567.00
quote 1.85 0.00 631.00 1.69 3.00 435.00 36.00 quote 4.67 0.00 32.00 4.25 6.40 163.00
quote 1.52 -1.48 252.00 1.49 2.25 107.00 37.00 quote 5.42 0.82 144.00 5.40 7.30 171.00
quote 1.26 0.00 330.00 0.46 1.60 212.00 38.00 quote 6.10 1.20 31.00 5.60 7.25 60.00
quote 1.00 -1.02 151.00 0.80 2.85 160.00 39.00 quote 6.85 1.35 18.00 6.80 8.40 107.00
quote 0.80 -1.23 577.00 0.55 2.45 529.00 40.00 quote 7.80 1.50 93.00 7.60 8.25 487.00
quote 0.70 0.00 122.00 0.35 0.70 103.00 41.00 quote 8.05 0.55 46.00 8.35 9.85 17.00
quote 0.57 -0.83 86.00 0.26 0.92 226.00 42.00 quote 9.35 0.00 3.00 9.30 10.60 59.00
quote 0.44 0.00 340.00 0.02 1.69 345.00 43.00 quote 10.20 -8.55 5.00 10.15 11.00 12.00
quote 0.35 -0.61 115.00 0.17 0.91 280.00 44.00 quote 11.50 -3.70 4.00 11.15 13.35 2.00
quote 0.25 -0.55 452.00 0.20 0.39 476.00 45.00 quote 12.05 2.05 4.00 11.50 13.00 493.00
quote 0.24 -0.26 99.00 0.02 1.43 301.00 46.00 quote 0.00 0.00 0.00 12.80 15.80
quote 0.20 -0.25 7.00 0.01 0.55 57.00 47.00 quote 11.10 0.00 0.00 13.55 16.60 39.00
quote 0.21 -0.19 44.00 0.10 0.65 44.00 48.00 quote 26.00 0.00 0.00 12.70 17.50 2.00
quote 0.13 -0.82 7.00 0.00 0.18 24.00 49.00 quote 29.16 0.00 0.00 13.70 18.50 2.00
quote 0.08 -0.27 47.00 0.00 0.18 290.00 50.00 quote 17.25 3.45 1.00 14.85 19.30 236.00
quote 0.07 -0.26 13.00 0.00 0.32 47.00 51.00 quote 12.95 0.00 2.00 15.70 20.40 14.00
quote 0.08 0.00 10.00 0.02 0.68 140.00 52.00 quote 16.95 0.00 2.00 16.70 21.50 30.00
quote 0.07 0.00 30.00 0.03 0.24 78.00 53.00 quote 19.43 4.48 10.00 17.55 22.40 62.00
quote 0.08 0.00 1.00 0.03 0.21 47.00 54.00 quote 14.91 0.00 0.00 20.25 23.60 20.00
quote 0.06 0.00 37.00 0.03 0.06 1,409 55.00 quote 22.07 5.27 2.00 21.40 23.50 178.00
quote 0.04 -0.06 3.00 0.01 4.55 108.00 56.00 quote 10.85 0.00 0.00 20.75 25.40 6.00
quote 0.08 0.00 0.00 0.01 0.34 119.00 57.00 quote 24.15 0.00 0.00 21.80 26.50 2.00
quote 0.16 0.00 5.00 0.01 1.08 13.00 58.00 quote 40.00 0.00 0.00 22.55 27.40 14.00
quote 0.04 0.00 12.00 0.00 0.17 141.00 59.00 quote 34.76 0.00 0.00 23.55 28.40 38.00
quote 0.01 -0.06 8.00 0.00 4.50 212.00 60.00 quote 26.82 -7.43 8.00 24.55 29.40 153.00
quote 0.13 0.00 1.00 0.00 1.21 6.00 61.00 quote 21.85 0.00 0.00 25.65 30.40 18.00
quote 0.02 0.00 1.00 0.00 5.00 39.00 62.00 quote 26.05 0.00 0.00 26.50 31.40 36.00
quote 0.17 0.00 0.00 0.00 3.55 11.00 63.00 quote 36.80 0.00 0.00 27.55 32.40 50.00
quote 0.04 0.00 3.00 0.00 3.55 10.00 64.00 quote 26.00 0.00 0.00 28.65 33.40 44.00
quote 0.04 -0.15 8.00 0.00 0.25 43.00 65.00 quote 31.06 5.16 20.00 29.85 33.00 313.00
quote 0.16 0.00 0.00 0.00 4.55 27.00 66.00 quote 30.60 0.00 0.00 30.60 35.40 6.00
quote 0.29 0.00 0.00 0.00 3.55 76.00 67.00 quote 43.35 0.00 0.00 31.70 36.40 19.00
quote 0.10 0.00 0.00 0.00 3.55 13.00 68.00 quote 11.55 0.00 0.00 32.65 37.40 11.00
quote 1.04 0.00 0.00 0.00 3.55 12.00 69.00 quote 34.60 0.00 0.00 33.70 38.40 18.00
quote 0.10 0.05 1.00 0.00 1.20 47.00 70.00 quote 45.80 0.00 0.00 34.65 39.40 122.00
quote 0.06 0.00 0.00 0.00 0.01 21.00 71.00 quote 38.44 0.00 0.00 35.55 40.40 1.00
quote 0.20 0.00 0.00 0.00 1.56 20.00 72.00 quote 35.66 0.00 0.00 36.65 41.40 1.00
quote 0.04 0.00 0.00 0.00 3.55 44.00 73.00 quote 42.17 0.00 0.00 37.55 42.40 8.00
quote 0.75 0.00 0.00 0.00 0.25 58.00 74.00 quote 37.68 0.00 0.00 38.50 43.40 5.00
quote 0.40 0.00 10.00 0.00 3.55 19.00 75.00 quote 38.56 0.00 0.00 39.55 44.40 22.00
quote 0.49 0.00 0.00 0.00 3.55 6.00 76.00 quote 39.59 0.00 0.00 40.55 45.40 7.00
quote 0.15 0.00 0.00 0.00 3.55 19.00 77.00 quote 40.19 0.00 0.00 41.70 46.40 15.00
quote 1.04 0.00 0.00 0.00 0.30 8.00 78.00 quote 29.15 0.00 0.00 42.55 47.40 9.00
quote 0.37 0.00 0.00 0.00 3.00 38.00 79.00 quote 46.50 0.00 0.00 43.60 48.40 6.00
quote 0.03 0.00 0.00 0.00 3.55 54.00 80.00 quote 40.78 0.00 1.00 44.50 49.40 6.00
quote 0.05 0.00 0.00 0.00 3.55 32.00 81.00 quote 48.30 0.00 0.00 45.60 50.40 1.00
quote 0.09 0.04 1.00 0.01 3.55 25.00 82.00 quote 44.10 0.00 0.00 46.50 51.40 3.00
quote 0.10 0.00 0.00 0.00 0.20 89.00 83.00 quote 18.40 0.00 0.00 47.60 52.20
quote 0.35 0.00 0.00 0.00 1.10 12.00 84.00 quote 21.50 0.00 0.00 48.65 53.40 51.00
quote 0.01 0.00 73.00 0.00 0.09 99.00 85.00 quote 0.00 0.00 0.00 49.60 54.40
quote 1.02 0.00 0.00 0.00 3.55 8.00 86.00 quote 0.00 0.00 0.00 50.65 55.40
quote 0.08 0.00 1.00 0.00 3.55 11.00 87.00 quote 0.00 0.00 0.00 51.60 56.40
quote 0.22 0.00 0.00 0.00 3.55 4.00 88.00 quote 18.55 0.00 0.00 52.55 57.40 1.00
quote 0.01 0.00 0.00 0.00 3.55 11.00 89.00 quote 0.00 0.00 0.00 53.60 58.40
quote 0.05 0.00 0.00 0.00 3.55 162.00 90.00 quote 0.00 0.00 0.00 54.65 59.40
quote 0.20 0.00 0.00 0.00 3.55 11.00 95.00 quote 0.00 0.00 0.00 59.60 64.40
quote 0.06 0.00 0.00 0.00 3.55 1.00 100.00 quote 0.00 0.00 0.00 64.50 69.40
CALLS PUTS
Expires April 9, 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 20.70 25.40 10.00 quote 0.28 0.00 0.00 0.08 0.31 14.00
quote 0.00 0.00 0.00 19.75 24.50 11.00 quote 0.00 0.00 0.00 0.07 0.62
quote 0.00 0.00 0.00 19.55 23.60 12.00 quote 0.80 0.00 0.00 0.07 1.60 22.00
quote 0.00 0.00 0.00 18.15 22.50 13.00 quote 0.61 0.31 2.00 0.09 0.60 7.00
quote 20.10 0.00 0.00 17.15 21.80 2.00 14.00 quote 3.01 0.00 0.00 0.11 1.47 11.00
quote 0.00 0.00 0.00 16.20 20.80 15.00 quote 0.41 0.07 1.00 0.13 0.50 191.00
quote 12.09 0.00 0.00 15.90 19.75 1.00 16.00 quote 0.42 0.00 7.00 0.02 0.66 69.00
quote 0.00 0.00 0.00 14.10 19.00 17.00 quote 0.51 -0.09 2.00 0.35 0.85 37.00
quote 8.45 0.00 0.00 14.95 17.95 2.00 18.00 quote 0.61 0.00 0.00 0.13 0.96 31.00
quote 0.00 0.00 0.00 12.75 17.00 19.00 quote 0.70 0.00 11.00 0.59 1.27 61.00
quote 14.00 -4.91 1.00 11.85 16.20 5.00 20.00 quote 0.80 -0.07 55.00 0.60 1.03 239.00
quote 0.00 0.00 0.00 11.85 15.20 21.00 quote 0.95 0.00 11.00 0.79 1.05 54.00
quote 8.50 0.00 0.00 11.05 13.90 3.00 22.00 quote 1.35 0.40 2.00 0.77 1.35 45.00
quote 0.00 0.00 0.00 10.60 13.60 23.00 quote 1.25 0.00 61.00 1.15 1.40 57.00
quote 10.40 4.90 6.00 9.90 13.50 1.00 24.00 quote 1.51 0.01 18.00 1.38 1.91 35.00
quote 9.75 -3.00 1.00 9.15 11.10 10.00 25.00 quote 1.72 0.00 56.00 1.62 1.90 243.00
quote 13.09 0.00 0.00 8.10 11.45 13.00 26.00 quote 1.81 -0.14 12.00 1.80 3.50 201.00
quote 13.05 0.00 2.00 7.50 9.20 2.00 27.00 quote 2.55 0.42 9.00 1.80 3.20 20.00
quote 7.54 0.00 6.00 6.85 10.40 44.00 28.00 quote 2.45 0.00 16.00 2.00 5.45 47.00
quote 7.05 0.00 2.00 6.05 8.35 4.00 29.00 quote 3.45 0.94 2.00 1.78 4.20 6.00
quote 6.50 -3.36 2.00 5.00 9.00 65.00 30.00 quote 3.35 0.00 81.00 3.10 3.70 247.00
quote 5.80 0.00 11.00 4.85 8.45 49.00 31.00 quote 3.58 0.00 104.00 3.25 6.40 47.00
quote 5.38 -3.35 16.00 4.80 8.00 15.00 32.00 quote 3.70 0.00 15.00 3.80 6.90 61.00
32.84 Current price as of 3/27/2020 04:00:00 PM
quote 4.40 -2.40 30.00 4.05 7.50 138.00 33.00 quote 4.63 1.33 127.00 4.25 4.75 17.00
quote 3.95 -2.55 49.00 3.40 4.45 61.00 34.00 quote 5.00 1.08 14.00 4.70 6.05 61.00
quote 3.83 0.00 116.00 3.35 4.50 204.00 35.00 quote 4.89 -0.26 7.00 5.10 7.00 262.00
quote 3.26 -1.84 27.00 2.45 4.85 219.00 36.00 quote 5.15 0.90 1.00 5.85 7.40 7.00
quote 3.00 0.00 22.00 2.29 3.30 70.00 37.00 quote 6.55 0.00 2.00 6.35 7.70 12.00
quote 2.40 -2.30 96.00 1.29 2.75 28.00 38.00 quote 7.20 0.65 7.00 6.85 10.50 11.00
quote 2.49 0.00 14.00 1.85 5.00 114.00 39.00 quote 8.25 0.00 12.00 7.75 8.90 12.00
quote 2.07 0.00 6.00 1.73 2.50 224.00 40.00 quote 9.00 0.00 2.00 8.50 9.80 471.00
quote 1.58 -0.97 11.00 1.22 1.98 51.00 41.00 quote 10.00 2.30 5.00 9.15 12.50 5.00
quote 1.65 0.00 41.00 0.62 4.65 46.00 42.00 quote 17.50 0.00 0.00 10.10 11.10 17.00
quote 1.26 -2.54 15.00 0.51 3.50 30.00 43.00 quote 14.00 0.00 0.00 10.85 14.50 11.00
quote 1.06 0.00 3.00 1.00 3.90 35.00 44.00 quote 8.92 0.00 0.00 11.55 14.60 25.00
quote 1.05 -0.45 9.00 0.46 2.45 97.00 45.00 quote 13.00 3.40 4.00 12.55 15.25 284.00
quote 0.93 -2.12 2.00 0.46 4.40 23.00 46.00 quote 20.80 0.00 0.00 13.00 16.45 1.00
quote 0.85 -1.26 1.00 0.42 1.93 12.00 47.00 quote 10.60 0.00 1.00 12.60 16.45 21.00
quote 0.78 -1.39 20.00 0.27 4.75 15.00 48.00 quote 14.20 0.00 0.00 15.00 18.20 1.00
quote 1.14 0.00 4.00 0.23 4.70 23.00 49.00 quote 0.00 0.00 0.00 14.10 19.00
quote 0.54 0.00 11.00 0.26 0.95 72.00 50.00 quote 16.60 -2.04 4.00 15.00 18.95 87.00
quote 0.35 0.00 2.00 0.18 1.26 2.00 51.00 quote 19.85 0.00 0.00 16.15 20.75 22.00
quote 0.46 -1.34 2.00 0.13 1.02 22.00 52.00 quote 21.15 0.00 0.00 17.00 21.75 9.00
quote 0.68 0.00 3.00 0.00 1.01 5.00 53.00 quote 28.21 0.00 0.00 18.20 22.75 21.00
quote 0.30 0.00 0.00 0.01 0.92 3.00 54.00 quote 17.55 0.00 0.00 19.05 23.50 17.00
quote 0.38 -2.27 20.00 0.15 0.86 9.00 55.00 quote 22.00 -1.00 1.00 21.85 24.70 51.00
quote 1.05 0.00 0.00 0.01 0.67 1.00 56.00 quote 22.75 0.00 12.00 22.15 24.40 1.00
quote 1.30 0.00 0.00 0.03 0.62 6.00 57.00 quote 23.00 0.00 0.00 23.15 26.40 24.00
quote 2.13 0.00 0.00 0.01 1.12 3.00 58.00 quote 22.25 0.00 0.00 24.50 27.80 1.00
quote 0.65 0.00 0.00 0.00 1.12 6.00 59.00 quote 22.50 0.00 0.00 25.75 28.80 57.00
quote 0.24 0.00 5.00 0.00 1.22 105.00 60.00 quote 27.60 0.00 0.00 25.15 29.50 103.00
quote 2.24 0.00 2.00 0.02 4.45 12.00 61.00 quote 14.75 0.00 0.00 26.50 30.80 8.00
quote 0.05 -0.60 1.00 0.05 4.55 12.00 62.00 quote 28.45 0.00 2.00 27.25 31.60 17.00
quote 0.21 0.00 2.00 0.00 4.50 20.00 63.00 quote 16.66 0.00 0.00 29.10 32.60 11.00
quote 0.74 -0.34 1.00 0.05 4.55 6.00 64.00 quote 26.60 0.00 0.00 30.25 33.60 1.00
quote 1.04 0.00 0.00 0.00 4.55 10.00 65.00 quote 27.94 0.00 0.00 30.55 34.60 10.00
quote 0.35 0.00 1.00 0.05 4.55 11.00 66.00 quote 32.65 23.12 2.00 31.15 35.50 10.00
quote 0.28 0.00 0.00 0.00 0.55 121.00 67.00 quote 42.26 0.00 0.00 33.40 36.60 4.00
quote 1.19 0.00 0.00 0.00 4.55 1.00 68.00 quote 26.50 0.00 0.00 34.10 37.60 22.00
quote 1.17 0.00 0.00 0.00 4.50 1.00 69.00 quote 30.21 0.00 0.00 34.35 38.60 2.00
quote 0.67 0.00 0.00 0.00 1.80 3.00 70.00 quote 34.60 0.00 0.00 34.70 39.40 25.00
quote 0.63 0.00 0.00 0.00 4.35 5.00 71.00 quote 0.00 0.00 0.00 35.65 40.40
quote 0.30 0.00 0.00 0.00 3.45 9.00 72.00 quote 39.50 0.00 0.00 36.65 41.40 9.00
quote 0.27 0.00 0.00 0.00 4.35 1.00 73.00 quote 49.55 0.00 0.00 37.75 42.40 47.00
quote 0.30 0.00 0.00 0.00 4.35 7.00 74.00 quote 49.65 0.00 0.00 38.60 43.40 2.00
quote 0.15 0.00 3.00 0.00 4.35 57.00 75.00 quote 48.35 0.00 0.00 39.70 44.40 227.00
quote 0.25 0.00 0.00 0.00 4.35 3.00 80.00 quote 59.89 0.00 0.00 44.55 49.40 3.00
quote 0.01 0.00 0.00 0.00 4.30 1.00 85.00 quote 0.00 0.00 0.00 49.65 54.40
quote 0.10 0.00 0.00 0.00 4.30 802.00 90.00 quote 51.00 0.00 1.00 54.50 59.40 1.00
CALLS PUTS
Expires April 17, 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 22.60 25.45 10.00 quote 0.26 0.00 255.00 0.20 0.30 734.00
quote 0.00 0.00 0.00 20.05 24.75 11.00 quote 0.33 0.00 15.00 0.00 0.34 1,019
quote 0.00 0.00 0.00 20.80 23.35 12.00 quote 0.39 -0.06 6.00 0.01 0.41 59.00
quote 15.50 0.00 0.00 19.10 22.60 15.00 13.00 quote 0.44 0.00 31.00 0.38 0.49 108.00
quote 0.00 0.00 0.00 17.30 21.60 14.00 quote 0.52 -0.07 5.00 0.14 0.59 31.00
quote 22.64 0.00 0.00 17.25 20.65 1.00 15.00 quote 0.60 0.00 39.00 0.47 0.65 112.00
quote 17.81 0.00 2.00 15.60 19.95 3.00 16.00 quote 0.70 -0.02 182.00 0.60 0.81 1,444
quote 16.57 0.00 0.00 16.00 18.90 10.00 17.00 quote 0.84 0.00 135.00 0.57 0.93 695.00
quote 15.95 0.00 7.00 14.60 16.35 14.00 18.00 quote 0.98 0.02 21.00 0.89 1.07 328.00
quote 15.30 -4.81 6.00 13.45 15.25 16.00 19.00 quote 1.10 0.00 46.00 0.21 1.22 139.00
quote 15.07 0.00 2.00 13.55 14.70 68.00 20.00 quote 1.27 0.00 227.00 1.08 1.30 2,606
quote 15.55 0.00 0.00 11.25 13.75 19.00 21.00 quote 1.42 0.00 40.00 0.15 1.57 419.00
quote 12.90 -4.10 5.00 11.75 12.65 36.00 22.00 quote 1.60 0.00 35.00 1.30 1.70 378.00
quote 12.00 -5.10 13.00 11.35 11.90 31.00 23.00 quote 1.79 0.01 23.00 1.26 2.01 377.00
quote 11.05 -5.00 1.00 10.40 11.90 72.00 24.00 quote 1.97 -0.11 68.00 1.93 3.00 149.00
quote 10.95 -1.46 40.00 9.85 10.40 453.00 25.00 quote 2.35 0.15 464.00 2.30 2.44 1,090
quote 10.23 -5.11 11.00 9.20 9.70 554.00 26.00 quote 2.65 0.36 29.00 2.35 2.67 212.00
quote 9.15 -1.87 4.00 8.35 9.00 42.00 27.00 quote 2.96 0.21 19.00 2.73 3.15 129.00
quote 8.55 0.00 1.00 7.40 8.35 78.00 28.00 quote 3.30 0.15 106.00 2.58 3.50 200.00
quote 8.10 0.00 5.00 6.10 7.75 41.00 29.00 quote 3.80 0.00 23.00 3.15 3.85 88.00
quote 6.93 0.00 147.00 5.85 7.10 399.00 30.00 quote 4.10 0.43 556.00 3.85 4.20 1,343
quote 6.90 0.00 10.00 5.45 6.60 62.00 31.00 quote 4.45 0.00 50.00 4.10 4.70 141.00
quote 6.09 0.00 12.00 5.30 6.05 66.00 32.00 quote 5.10 0.00 78.00 4.70 5.10 370.00
32.84 Current price as of 3/27/2020 04:00:00 PM
quote 6.15 0.00 48.00 5.00 5.50 244.00 33.00 quote 5.40 0.45 156.00 3.20 5.60 309.00
quote 4.85 -1.51 199.00 4.60 5.00 40.00 34.00 quote 5.81 0.00 29.00 4.40 6.15 156.00
quote 4.40 0.00 187.00 3.50 4.50 912.00 35.00 quote 6.57 0.92 316.00 5.00 6.70 2,102
quote 4.26 -1.49 47.00 3.45 4.15 327.00 36.00 quote 6.33 0.00 16.00 6.45 7.25 116.00
quote 3.61 0.00 65.00 2.02 3.70 174.00 37.00 quote 7.50 0.40 6.00 7.35 7.90 192.00
quote 3.24 -1.41 42.00 2.11 3.35 95.00 38.00 quote 8.30 0.81 38.00 5.85 8.55 114.00
quote 3.05 0.00 29.00 2.70 3.05 141.00 39.00 quote 6.80 0.00 42.00 8.30 9.60 115.00
quote 2.55 0.00 339.00 2.52 2.60 1,227 40.00 quote 9.55 0.85 42.00 9.20 11.05 836.00
quote 2.10 0.00 34.00 1.99 2.49 103.00 41.00 quote 10.00 0.00 4.00 9.30 10.70 10.00
quote 2.24 -0.89 24.00 1.50 2.49 242.00 42.00 quote 17.70 0.00 0.00 10.40 11.50 4.00
quote 2.12 -0.88 15.00 1.06 2.84 154.00 43.00 quote 11.76 2.04 3.00 11.30 12.80 9.00
quote 1.55 -0.85 27.00 1.07 1.70 230.00 44.00 quote 12.45 -1.55 3.00 12.35 13.05 3.00
quote 1.45 -0.84 250.00 1.16 1.56 3,269 45.00 quote 13.65 1.78 33.00 12.95 13.75 2,553
quote 1.36 -0.41 6.00 0.32 1.34 66.00 46.00 quote 10.50 0.00 308.00 13.90 14.70 300.00
quote 1.27 0.00 18.00 0.27 1.18 44.00 47.00 quote 11.20 0.00 1.00 14.05 15.40 26.00
quote 1.12 -0.71 29.00 0.56 1.03 224.00 48.00 quote 15.25 0.00 20.00 15.55 16.35 3.00
quote 1.06 0.00 13.00 0.41 0.91 68.00 49.00 quote 15.00 0.00 0.00 16.20 17.35 11.00
quote 0.82 -0.38 62.00 0.64 0.81 6,259 50.00 quote 16.86 0.00 5.00 17.45 18.25 1,723
quote 0.60 -0.53 51.00 0.46 0.59 430.00 52.50 quote 15.15 0.00 12.00 19.50 20.85 733.00
quote 0.41 -0.17 114.00 0.02 0.44 1,439 55.00 quote 22.28 0.00 4.00 21.25 22.85 1,041
quote 0.28 0.00 21.00 0.20 0.34 304.00 57.50 quote 23.55 0.00 1.00 24.35 26.10 674.00
quote 0.18 0.00 44.00 0.16 0.26 1,105 60.00 quote 27.33 3.95 2.00 26.65 27.75 1,074
quote 0.14 0.00 16.00 0.11 0.21 363.00 62.50 quote 32.29 0.00 0.00 27.10 31.95 134.00
quote 0.15 0.00 78.00 0.06 0.37 1,294 65.00 quote 31.72 3.54 4.00 30.95 32.70 942.00
quote 0.09 -0.23 68.00 0.04 0.36 277.00 67.50 quote 34.05 4.42 6.00 32.60 35.25 357.00
quote 0.09 0.00 35.00 0.02 0.08 2,893 70.00 quote 36.87 2.05 16.00 35.65 37.60 963.00
quote 0.07 0.02 24.00 0.02 0.11 635.00 72.50 quote 38.56 4.46 3.00 38.85 40.25 144.00
quote 0.06 0.00 12.00 0.02 0.09 5,238 75.00 quote 42.00 3.46 5.00 39.75 42.65 590.00
quote 0.04 0.00 1.00 0.01 0.05 578.00 77.50 quote 44.63 0.00 1.00 42.30 45.15 799.00
quote 0.05 0.01 3.00 0.01 0.08 7,104 80.00 quote 46.00 3.50 4.00 44.80 47.75 308.00
quote 0.05 0.00 2.00 0.00 0.09 313.00 82.50 quote 51.29 0.00 0.00 47.35 50.15 95.00
quote 0.01 0.00 3.00 0.00 0.09 462.00 85.00 quote 45.85 0.00 0.00 49.80 52.60 62.00
quote 0.04 0.02 10.00 0.01 0.09 134.00 87.50 quote 25.35 0.00 0.00 52.25 55.10 1.00
quote 0.03 0.01 1.00 0.00 0.08 1,590 90.00 quote 26.15 0.00 0.00 54.75 57.60 1.00
quote 0.06 0.00 0.00 0.00 0.08 77.00 95.00 quote 70.20 0.00 0.00 59.70 62.55 12.00
quote 0.01 0.00 0.00 0.00 0.08 201.00 100.00 quote 0.00 0.00 0.00 64.80 67.65
quote 0.01 0.00 11.00 0.01 1.24 20.00 105.00 quote 78.70 0.00 0.00 69.50 74.40 1.00
quote 0.03 0.00 0.00 0.00 3.50 1.00 110.00 quote 0.00 0.00 0.00 74.55 79.35
quote 0.07 0.00 0.00 0.00 0.59 52.00 115.00 quote 0.00 0.00 0.00 79.90 84.30
quote 0.07 0.00 0.00 0.00 3.40 1.00 120.00 quote 0.00 0.00 0.00 84.70 89.50
CALLS PUTS
Expires April 24, 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 21.10 25.80 10.00 quote 0.60 0.00 0.00 0.50 2.49 139.00
quote 0.00 0.00 0.00 20.25 25.00 11.00 quote 1.31 0.00 0.00 0.00 4.50 4.00
quote 0.00 0.00 0.00 19.25 24.00 12.00 quote 2.30 0.00 0.00 0.05 4.50 4.00
quote 0.00 0.00 0.00 18.55 22.95 13.00 quote 2.00 0.00 0.00 0.10 4.80 1.00
quote 0.00 0.00 0.00 17.65 22.25 14.00 quote 1.70 0.00 0.00 0.00 4.80 2.00
quote 0.00 0.00 0.00 16.65 21.05 15.00 quote 0.98 0.00 1.00 0.01 2.36 43.00
quote 0.00 0.00 0.00 16.15 20.20 16.00 quote 1.41 0.00 12.00 0.22 2.86 34.00
quote 0.00 0.00 0.00 15.05 19.40 17.00 quote 1.25 -3.26 19.00 1.00 1.49 50.00
quote 0.00 0.00 0.00 15.90 18.50 18.00 quote 2.50 0.00 0.00 0.21 2.18 80.00
quote 9.80 0.00 0.00 13.90 17.95 1.00 19.00 quote 5.31 0.00 0.00 0.03 4.60 6.00
quote 10.24 0.00 0.00 13.20 17.10 5.00 20.00 quote 1.98 0.00 106.00 1.48 2.00 181.00
quote 9.90 0.00 0.00 12.05 16.00 1.00 21.00 quote 0.79 0.00 10.00 0.43 4.50 24.00
quote 13.17 0.00 0.00 11.65 15.25 31.00 22.00 quote 2.53 -0.08 5.00 0.32 4.80 63.00
quote 11.00 0.00 0.00 10.60 14.60 1.00 23.00 quote 2.53 -0.42 2.00 0.54 4.75 91.00
quote 5.08 0.00 0.00 9.75 13.75 1.00 24.00 quote 2.62 0.00 1.00 1.19 3.40 16.00
quote 14.70 0.00 1.00 9.15 12.75 3.00 25.00 quote 2.84 0.09 10.00 2.50 3.30 274.00
quote 10.71 0.00 0.00 8.85 12.70 8.00 26.00 quote 2.65 0.00 1.00 1.38 5.10 8.00
quote 14.84 0.00 0.00 7.50 11.70 1.00 27.00 quote 3.50 0.00 2.00 1.96 6.45 15.00
quote 7.85 0.00 0.00 6.75 11.10 4.00 28.00 quote 4.00 0.00 3.00 1.00 4.70 6.00
quote 0.00 0.00 0.00 6.40 10.20 29.00 quote 4.58 0.00 2.00 2.27 6.35 16.00
quote 10.00 0.00 1.00 5.60 9.65 12.00 30.00 quote 4.75 0.00 12.00 4.30 5.50 133.00
quote 12.11 0.00 0.00 5.00 8.80 10.00 31.00 quote 5.05 -2.82 6.00 4.55 5.40 20.00
quote 12.30 0.00 0.00 4.50 8.85 8.00 32.00 quote 4.94 0.00 2.00 4.05 7.15 8.00
32.84 Current price as of 3/27/2020 04:00:00 PM
quote 6.37 0.00 14.00 4.10 7.05 6.00 33.00 quote 6.18 0.65 5.00 4.55 7.80 61.00
quote 6.00 0.00 3.00 3.10 6.35 34.00 quote 6.54 0.00 1.00 4.50 8.00 5.00
quote 6.64 0.00 2.00 5.00 8.35 13.00 35.00 quote 6.92 0.27 2.00 5.65 7.50 172.00
quote 4.71 0.00 5.00 3.00 6.20 8.00 36.00 quote 8.00 1.10 32.00 6.20 8.90 41.00
quote 5.82 0.00 2.00 2.55 7.00 17.00 37.00 quote 8.35 0.00 4.00 6.05 9.45 13.00
quote 4.65 -2.99 1.00 1.97 5.65 7.00 38.00 quote 9.28 2.01 2.00 6.85 10.50 9.00
quote 4.49 0.00 1.00 1.83 5.95 17.00 39.00 quote 9.10 0.00 0.00 8.15 10.90 2.00
quote 5.03 -1.61 6.00 1.91 4.65 79.00 40.00 quote 8.10 0.00 2.00 9.20 11.50 73.00
quote 4.25 0.00 0.00 0.73 5.00 1.00 41.00 quote 0.00 0.00 0.00 8.55 12.70
quote 2.92 -3.28 1.00 0.85 4.90 2.00 42.00 quote 13.21 0.00 0.00 9.55 13.40 15.00
quote 1.00 0.00 0.00 0.83 4.80 1.00 43.00 quote 23.65 0.00 0.00 10.20 13.60 7.00
quote 5.60 0.00 0.00 0.60 5.00 5.00 44.00 quote 0.00 0.00 0.00 11.25 14.70
quote 2.40 -1.55 7.00 1.00 4.70 27.00 45.00 quote 13.55 2.80 1.00 11.75 15.15 181.00
quote 1.70 0.00 1.00 0.01 2.76 36.00 46.00 quote 14.25 0.00 0.00 12.85 16.05 10.00
quote 0.61 0.00 0.00 0.01 4.80 9.00 47.00 quote 21.10 0.00 0.00 13.60 16.95 2.00
quote 1.25 -3.00 1.00 1.25 1.78 27.00 48.00 quote 28.00 0.00 0.00 14.10 17.80 1.00
quote 2.35 0.00 0.00 0.06 4.45 1.00 49.00 quote 0.00 0.00 0.00 15.25 18.60
quote 2.11 0.00 111.00 0.50 1.50 270.00 50.00 quote 17.00 2.47 1.00 15.80 19.95 73.00
quote 2.53 0.00 0.00 0.04 4.50 7.00 51.00 quote 27.75 0.00 0.00 17.15 20.00 27.00
quote 2.50 0.00 0.00 0.01 4.45 10.00 52.00 quote 25.08 0.00 0.00 17.50 21.65 23.00
quote 2.50 0.00 0.00 0.01 4.55 131.00 53.00 quote 30.00 0.00 0.00 18.50 22.10 21.00
quote 1.80 0.00 0.00 0.01 3.95 144.00 54.00 quote 20.00 0.00 0.00 19.35 23.20 144.00
quote 1.11 -2.00 9.00 0.00 2.22 121.00 55.00 quote 23.57 0.00 0.00 20.40 24.30 167.00
quote 1.50 0.00 0.00 0.00 4.05 3.00 56.00 quote 31.60 0.00 0.00 21.10 26.00 63.00
quote 1.89 0.00 0.00 0.00 4.20 50.00 57.00 quote 21.00 0.00 0.00 22.10 26.75 4.00
quote 6.00 0.00 0.00 0.00 4.55 2.00 58.00 quote 26.60 0.00 0.00 23.15 27.65 2.00
quote 0.00 0.00 0.00 0.00 4.35 59.00 quote 13.35 0.00 0.00 24.00 28.35 2.00
quote 0.40 0.00 0.00 0.00 3.95 85.00 60.00 quote 27.96 0.00 0.00 24.55 29.40 9.00
quote 0.88 0.00 0.00 0.00 3.85 5.00 61.00 quote 21.90 0.00 0.00 25.70 30.50 1.00
quote 4.38 0.00 0.00 0.01 4.35 2.00 62.00 quote 0.00 0.00 0.00 26.60 31.30
quote 4.00 0.00 0.00 0.00 4.20 1.00 63.00 quote 0.00 0.00 0.00 27.65 32.25
quote 2.25 0.00 1.00 0.00 4.30 6.00 64.00 quote 26.00 0.00 0.00 28.90 33.25 1.00
quote 1.58 0.00 3.00 0.01 4.35 22.00 65.00 quote 27.65 0.00 4.00 29.75 34.40 6.00
quote 0.15 0.00 0.00 0.00 4.20 20.00 70.00 quote 32.67 0.00 0.00 34.65 39.25 4.00
quote 1.37 0.00 0.00 0.00 4.15 4.00 75.00 quote 49.99 0.00 0.00 39.75 44.00 6.00
quote 0.25 0.00 0.00 0.00 4.30 10.00 80.00 quote 46.83 0.00 1.00 44.85 49.25

May, 2020 Options

Show

June, 2020 Options

Show

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.