Bulletin
Investor Alert

London Markets Open in:

Ulta Beauty Inc.

NAS: ULTA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 29, 2020, 7:58 p.m.

/zigman2/quotes/210513442/composite

$

245.51

Change

+1.50 +0.61%

Volume

Volume 80,573

Quotes are delayed by 20 min

/zigman2/quotes/210513442/composite

Previous close

$ 243.31

$ 244.01

Change

+0.70 +0.29%

Day low

Day high

$231.51

$246.41

Open

52 week low

52 week high

$124.05

$368.83

Open

OPTION CHAIN FOR ULTA BEAUTY INC.

In-the-money

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 0.00 139.50 148.60 100.00 quote 0.00 0.00 0.00 0.00 6.10
quote 0.00 0.00 0.00 134.40 143.40 105.00 quote 0.00 0.00 0.00 0.00 5.20
quote 0.00 0.00 0.00 129.30 138.40 110.00 quote 1.65 0.00 0.00 0.00 4.30 2.00
quote 127.30 0.00 1.00 124.40 133.40 1.00 115.00 quote 1.70 0.00 0.00 0.00 5.20 4.00
quote 0.00 0.00 0.00 119.20 128.40 120.00 quote 0.09 0.00 0.00 0.00 0.50 10.00
quote 0.00 0.00 0.00 114.70 124.00 125.00 quote 0.10 0.00 0.00 0.00 4.90 2.00
quote 0.00 0.00 0.00 109.40 118.40 130.00 quote 0.05 0.00 1.00 0.00 4.40 3.00
quote 0.00 0.00 0.00 104.20 113.40 135.00 quote 0.20 0.00 0.00 0.00 4.40 3.00
quote 0.00 0.00 0.00 99.30 108.30 140.00 quote 0.13 0.00 0.00 0.00 1.05 7.00
quote 0.00 0.00 0.00 94.10 103.30 145.00 quote 0.05 0.00 0.00 0.00 4.90 556.00
quote 0.00 0.00 0.00 89.10 98.20 150.00 quote 0.35 0.00 0.00 0.00 0.05 207.00
quote 0.00 0.00 0.00 84.30 93.30 155.00 quote 0.17 0.00 0.00 0.00 0.05 11.00
quote 36.10 0.00 0.00 79.30 88.40 1.00 160.00 quote 0.11 0.00 0.00 0.00 0.05 33.00
quote 39.00 0.00 0.00 74.40 83.30 8.00 165.00 quote 0.05 0.00 0.00 0.00 0.05 15.00
quote 43.28 0.00 0.00 69.40 78.20 8.00 170.00 quote 0.05 0.00 3.00 0.00 0.05 45.00
quote 61.12 0.00 3.00 64.10 73.30 2.00 175.00 quote 0.03 0.00 11.00 0.00 0.05 248.00
quote 64.96 0.00 0.00 59.60 68.50 7.00 180.00 quote 0.05 0.00 8.00 0.00 0.15 17.00
quote 0.00 0.00 0.00 57.10 66.10 182.50 quote 0.40 0.00 0.00 0.00 6.00 20.00
quote 35.40 0.00 0.00 54.30 63.30 185.00 quote 0.10 0.00 5.00 0.00 0.20 35.00
quote 0.00 0.00 0.00 51.70 60.80 187.50 quote 0.05 0.00 10.00 0.05 6.40 9.00
quote 57.20 0.00 0.00 49.30 58.80 4.00 190.00 quote 0.05 0.00 15.00 0.05 0.15 32.00
quote 41.31 0.00 0.00 46.90 56.20 1.00 192.50 quote 0.10 0.00 2.00 0.00 2.95 24.00
quote 28.50 0.00 0.00 44.20 53.20 3.00 195.00 quote 0.10 0.00 16.00 0.00 0.10 69.00
quote 28.35 0.00 0.00 41.70 50.90 1.00 197.50 quote 0.15 0.00 13.00 0.05 0.15 38.00
quote 45.00 0.00 15.00 42.80 45.80 13.00 200.00 quote 0.17 0.00 249.00 0.10 0.25 234.00
quote 20.80 0.00 0.00 37.20 46.00 4.00 202.50 quote 0.20 0.00 12.00 0.15 0.20 38.00
quote 39.52 0.00 1.00 34.60 43.70 17.00 205.00 quote 0.17 0.00 33.00 0.00 0.35 69.00
quote 29.29 0.00 1.00 31.30 37.40 8.00 207.50 quote 0.26 0.00 15.00 0.15 0.35 35.00
quote 35.42 0.00 6.00 28.90 35.60 13.00 210.00 quote 0.40 0.00 88.00 0.25 0.50 101.00
quote 30.00 0.00 7.00 27.10 36.20 12.00 212.50 quote 0.40 0.00 34.00 0.10 0.55 101.00
quote 29.30 0.00 14.00 28.40 29.90 88.00 215.00 quote 0.43 0.00 55.00 0.35 0.60 38.00
quote 29.20 0.00 0.00 22.90 32.00 22.00 217.50 quote 0.72 0.00 32.00 0.25 0.90 29.00
quote 23.30 0.00 6.00 23.50 29.00 68.00 220.00 quote 1.00 0.00 148.00 0.80 1.05 77.00
quote 21.00 0.00 5.00 21.20 24.10 23.00 222.50 quote 1.23 0.00 28.00 1.00 1.45 35.00
quote 21.85 0.00 28.00 18.90 22.30 231.00 225.00 quote 1.50 0.00 373.00 1.05 1.55 51.00
quote 14.59 0.00 2.00 16.10 19.40 8.00 227.50 quote 1.72 0.00 9.00 0.00 2.10 22.00
quote 16.02 0.00 19.00 15.80 21.00 21.00 230.00 quote 2.29 0.00 351.00 1.95 2.55 78.00
quote 14.15 0.00 24.00 10.00 16.20 63.00 232.50 quote 2.55 0.00 41.00 0.50 5.30 36.00
quote 12.87 0.00 57.00 11.90 17.50 113.00 235.00 quote 3.53 0.00 296.00 3.00 3.80 107.00
quote 11.90 0.00 22.00 7.20 11.00 11.00 237.50 quote 4.20 0.00 85.00 2.40 4.40 26.00
quote 8.80 0.00 55.00 8.20 9.40 46.00 240.00 quote 4.76 0.00 124.00 4.40 5.30 38.00
quote 7.70 0.00 53.00 6.70 11.70 64.00 242.50 quote 6.15 0.00 31.00 5.10 9.30 22.00
244.01 Current price as of 5/29/2020 04:00:00 PM
quote 7.38 0.00 128.00 5.50 6.80 125.00 245.00 quote 7.80 0.00 38.00 6.70 7.60 30.00
quote 4.50 0.00 72.00 2.45 5.20 60.00 247.50 quote 7.72 0.00 11.00 7.60 9.00 11.00
quote 4.00 0.00 366.00 3.50 4.30 169.00 250.00 quote 10.20 0.00 64.00 9.40 10.50 64.00
quote 1.65 0.00 89.00 1.65 3.20 125.00 255.00 quote 15.53 0.00 0.00 11.90 16.20 2.00
quote 1.60 0.00 283.00 1.05 5.70 84.00 260.00 quote 27.00 0.00 1.00 16.30 19.20 7.00
quote 0.80 0.00 265.00 0.65 1.05 75.00 265.00 quote 31.40 0.00 0.00 19.90 24.70 1.00
quote 0.50 0.00 147.00 0.40 0.60 304.00 270.00 quote 24.90 0.00 1.00 21.00 27.80
quote 0.34 0.00 57.00 0.20 0.50 123.00 275.00 quote 0.00 0.00 0.00 26.90 36.00
quote 0.30 0.00 87.00 0.20 0.30 418.00 280.00 quote 0.00 0.00 0.00 31.70 40.90
quote 0.17 0.00 26.00 0.10 0.25 299.00 285.00 quote 0.00 0.00 0.00 36.90 45.90
quote 0.15 0.00 77.00 0.00 0.15 116.00 290.00 quote 0.00 0.00 0.00 41.50 50.50
quote 0.11 0.00 5.00 0.10 0.15 27.00 295.00 quote 0.00 0.00 0.00 46.60 55.60
quote 0.07 0.00 37.00 0.05 0.10 259.00 300.00 quote 102.24 0.00 0.00 51.90 60.90 24.00
quote 0.30 0.00 0.00 0.00 2.25 57.00 305.00 quote 0.00 0.00 0.00 56.50 65.30
quote 0.21 0.00 0.00 0.00 4.30 6.00 310.00 quote 0.00 0.00 0.00 61.90 70.70
quote 0.20 0.00 0.00 0.00 4.30 21.00 315.00 quote 0.00 0.00 0.00 66.50 75.60
quote 0.15 0.00 0.00 0.00 0.65 51.00 320.00 quote 0.00 0.00 0.00 71.50 80.50
quote 0.05 0.00 10.00 0.00 0.05 3.00 325.00 quote 0.00 0.00 0.00 76.80 85.90
quote 0.05 0.00 4.00 0.00 0.05 12.00 330.00 quote 0.00 0.00 0.00 81.50 90.60
quote 0.81 0.00 0.00 0.00 0.05 50.00 335.00 quote 0.00 0.00 0.00 86.50 95.40
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 0.00 139.20 148.30 100.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 134.10 143.20 105.00 quote 0.00 0.00 0.00 0.00 7.90
quote 0.00 0.00 0.00 129.50 138.50 110.00 quote 0.20 0.00 0.00 0.00 7.90 1.00
quote 0.00 0.00 0.00 124.30 133.40 115.00 quote 0.00 0.00 0.00 0.00 8.20
quote 0.00 0.00 0.00 119.70 128.90 120.00 quote 0.00 0.00 0.00 0.00 8.20
quote 0.00 0.00 0.00 114.00 123.10 125.00 quote 0.00 0.00 0.00 0.00 8.20
quote 0.00 0.00 0.00 109.40 118.40 130.00 quote 0.00 0.00 0.00 0.00 8.20
quote 0.00 0.00 0.00 104.30 113.50 135.00 quote 0.25 0.00 0.00 0.00 0.50 1.00
quote 0.00 0.00 0.00 99.90 108.80 140.00 quote 1.30 0.00 0.00 0.00 2.60 6.00
quote 0.00 0.00 0.00 94.20 103.10 145.00 quote 0.20 0.00 0.00 0.00 8.20 2.00
quote 0.00 0.00 0.00 89.20 98.50 150.00 quote 0.90 0.00 0.00 0.00 8.40 24.00
quote 0.00 0.00 0.00 84.10 93.20 155.00 quote 1.20 0.00 0.00 0.00 8.40 11.00
quote 47.10 0.00 0.00 79.50 88.50 1.00 160.00 quote 1.30 0.00 0.00 0.00 8.40 10.00
quote 49.82 0.00 0.00 74.20 83.10 1.00 165.00 quote 1.57 0.00 16.00 0.00 2.60 51.00
quote 0.00 0.00 0.00 69.10 78.20 170.00 quote 0.25 0.00 0.00 0.00 8.40 21.00
quote 58.60 0.00 0.00 64.20 73.30 4.00 175.00 quote 1.91 0.00 7.00 0.00 8.50 40.00
quote 28.32 0.00 0.00 59.30 68.20 1.00 180.00 quote 1.51 0.00 1.00 0.00 8.50 16.00
quote 0.00 0.00 0.00 54.70 63.70 185.00 quote 0.65 0.00 0.00 0.00 1.80 15.00
quote 0.00 0.00 0.00 51.70 60.80 187.50 quote 0.65 0.00 0.00 0.00 4.10 6.00
quote 0.00 0.00 0.00 49.50 58.70 190.00 quote 0.85 0.00 0.00 0.10 0.55 13.00
quote 0.00 0.00 0.00 47.30 56.30 192.50 quote 6.00 0.00 0.00 0.00 2.95 7.00
quote 51.70 0.00 0.00 44.80 53.90 1.00 195.00 quote 0.85 0.00 0.00 0.05 0.60 36.00
quote 0.00 0.00 0.00 42.00 51.00 197.50 quote 0.85 0.00 0.00 0.10 1.80 14.00
quote 44.97 0.00 2.00 39.60 48.60 20.00 200.00 quote 0.30 0.00 113.00 0.30 0.70 35.00
quote 23.50 0.00 0.00 36.60 42.90 8.00 202.50 quote 1.65 0.00 0.00 0.05 0.75 16.00
quote 13.80 0.00 0.00 34.00 40.30 1.00 205.00 quote 0.86 0.00 22.00 0.10 0.80 36.00
quote 25.00 0.00 0.00 32.80 41.60 2.00 207.50 quote 2.51 0.00 0.00 0.10 3.80 12.00
quote 42.18 0.00 0.00 30.20 39.30 3.00 210.00 quote 0.93 0.00 39.00 0.60 1.20 40.00
quote 29.30 0.00 1.00 28.00 37.40 13.00 212.50 quote 2.25 0.00 2.00 0.10 1.40 40.00
quote 38.99 0.00 0.00 25.20 31.20 16.00 215.00 quote 1.45 0.00 12.00 0.55 4.20 15.00
quote 22.40 0.00 2.00 26.90 29.80 11.00 217.50 quote 5.40 0.00 0.00 0.55 2.15 13.00
quote 24.90 0.00 2.00 25.00 27.20 30.00 220.00 quote 2.02 0.00 17.00 1.40 4.70 22.00
quote 26.17 0.00 0.00 22.40 25.40 9.00 222.50 quote 2.30 0.00 3.00 0.30 4.70 16.00
quote 21.82 0.00 0.00 21.50 23.40 29.00 225.00 quote 3.50 0.00 19.00 2.45 5.00 12.00
quote 11.40 0.00 0.00 18.50 21.10 3.00 227.50 quote 3.15 0.00 2.00 1.50 5.00 4.00
quote 12.00 0.00 5.00 13.60 18.30 53.00 230.00 quote 3.60 0.00 11.00 3.10 4.20 13.00
quote 14.00 0.00 2.00 14.90 16.40 58.00 232.50 quote 4.47 0.00 42.00 3.60 4.80 5.00
quote 9.40 0.00 4.00 10.00 15.00 7.00 235.00 quote 5.23 0.00 28.00 4.90 6.00 7.00
quote 13.17 0.00 4.00 12.00 17.70 24.00 237.50 quote 6.00 0.00 8.00 5.90 7.60 25.00
quote 13.00 0.00 24.00 6.20 12.40 11.00 240.00 quote 7.30 0.00 9.00 5.90 12.00 4.00
quote 9.53 0.00 32.00 8.40 11.80 9.00 242.50 quote 11.30 0.00 9.00 7.20 10.50 24.00
244.01 Current price as of 5/29/2020 04:00:00 PM
quote 9.70 0.00 25.00 7.80 13.50 27.00 245.00 quote 9.70 0.00 38.00 8.40 11.60 7.00
quote 8.46 0.00 5.00 5.90 9.10 11.00 247.50 quote 16.00 0.00 4.00 9.70 13.50 3.00
quote 5.40 0.00 42.00 2.65 6.50 55.00 250.00 quote 17.00 0.00 0.00 11.20 12.50 1.00
quote 5.00 0.00 3.00 0.00 6.80 18.00 255.00 quote 15.70 0.00 10.00 14.60 17.90
quote 3.29 0.00 24.00 1.35 4.90 29.00 260.00 quote 20.00 0.00 6.00 17.10 22.00 3.00
quote 1.20 0.00 88.00 0.20 2.10 12.00 265.00 quote 29.80 0.00 1.00 21.80 23.40
quote 1.39 0.00 38.00 0.50 2.00 32.00 270.00 quote 0.00 0.00 0.00 25.60 28.70
quote 1.00 0.00 27.00 0.15 3.20 87.00 275.00 quote 40.00 0.00 1.00 27.40 36.70
quote 0.81 0.00 18.00 0.25 0.75 61.00 280.00 quote 0.00 0.00 0.00 32.50 41.60
quote 0.63 0.00 2.00 0.05 0.55 27.00 285.00 quote 0.00 0.00 0.00 35.50 42.70
quote 1.00 0.00 2.00 0.00 0.40 64.00 290.00 quote 0.00 0.00 0.00 41.80 51.20
quote 0.85 0.00 1.00 0.05 0.40 14.00 295.00 quote 58.70 0.00 1.00 46.80 56.10
quote 0.20 0.00 10.00 0.05 0.40 25.00 300.00 quote 0.00 0.00 0.00 51.60 60.60
quote 0.15 0.00 3.00 0.10 0.30 20.00 305.00 quote 0.00 0.00 0.00 56.70 66.00
quote 0.50 0.00 0.00 0.00 2.75 30.00 310.00 quote 0.00 0.00 0.00 61.20 70.40
quote 0.15 0.00 2.00 0.00 1.00 9.00 315.00 quote 0.00 0.00 0.00 66.50 75.80
quote 0.20 0.00 0.00 0.00 2.25 4.00 320.00 quote 0.00 0.00 0.00 71.80 81.00
quote 0.15 0.00 2.00 0.10 1.35 160.00 325.00 quote 0.00 0.00 0.00 76.40 85.50
quote 0.15 0.00 0.00 0.00 4.30 20.00 330.00 quote 0.00 0.00 0.00 81.70 90.90
quote 0.00 0.00 0.00 0.00 4.30 335.00 quote 0.00 0.00 0.00 86.50 95.50
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 93.05 0.00 0.00 169.20 178.50 1.00 70.00 quote 0.60 0.00 0.00 0.00 0.25 27.00
quote 87.04 0.00 0.00 164.50 173.50 12.00 75.00 quote 0.75 0.00 0.00 0.00 0.25 10.00
quote 0.00 0.00 0.00 159.00 168.20 80.00 quote 3.50 0.00 0.00 0.00 0.25 27.00
quote 154.30 0.00 1.00 154.40 164.00 85.00 quote 0.05 0.00 0.00 0.00 0.25 16.00
quote 74.52 0.00 0.00 149.50 158.50 1.00 90.00 quote 0.12 0.00 0.00 0.00 0.25 19.00
quote 48.60 0.00 0.00 144.50 153.50 1.00 95.00 quote 0.10 0.00 0.00 0.00 0.25 17.00
quote 116.08 0.00 0.00 139.20 148.50 51.00 100.00 quote 0.02 0.00 0.00 0.00 0.05 164.00
quote 42.70 0.00 0.00 134.40 143.90 8.00 105.00 quote 0.09 0.00 0.00 0.00 0.25 92.00
quote 0.00 0.00 0.00 129.50 138.50 110.00 quote 0.13 0.00 0.00 0.00 0.25 54.00
quote 0.00 0.00 0.00 124.30 133.50 115.00 quote 0.07 0.00 0.00 0.00 0.25 48.00
quote 116.00 0.00 1.00 119.30 129.00 10.00 120.00 quote 0.15 0.00 0.00 0.00 0.05 74.00
quote 67.60 0.00 0.00 114.40 123.90 28.00 125.00 quote 0.10 0.00 0.00 0.00 0.25 77.00
quote 27.46 0.00 0.00 109.30 118.90 2.00 130.00 quote 0.15 0.00 0.00 0.00 0.25 227.00
quote 0.00 0.00 0.00 105.00 114.00 135.00 quote 0.15 0.00 0.00 0.00 0.05 101.00
quote 76.05 0.00 0.00 99.70 108.50 11.00 140.00 quote 0.20 0.00 0.00 0.00 0.40 75.00
quote 54.10 0.00 0.00 94.90 103.90 2.00 145.00 quote 0.09 0.00 0.00 0.00 0.55 101.00
quote 82.00 0.00 1.00 89.40 99.00 18.00 150.00 quote 0.05 0.00 65.00 0.00 0.10 238.00
quote 57.28 0.00 0.00 84.40 94.00 6.00 155.00 quote 0.26 0.00 0.00 0.05 0.90 97.00
quote 60.70 0.00 0.00 79.80 89.00 14.00 160.00 quote 0.15 0.00 22.00 0.10 0.40 353.00
quote 36.40 0.00 0.00 74.50 83.90 39.00 165.00 quote 0.22 0.00 1.00 0.00 1.40 165.00
quote 75.63 0.00 0.00 69.80 78.80 45.00 170.00 quote 0.20 0.00 3.00 0.05 1.05 1,670
quote 56.70 0.00 12.00 66.50 70.20 115.00 175.00 quote 0.22 0.00 6.00 0.00 0.40 175.00
quote 62.90 0.00 2.00 62.70 69.50 33.00 180.00 quote 0.35 0.00 21.00 0.20 0.35 225.00
quote 56.10 0.00 1.00 57.50 66.50 1.00 182.50 quote 0.30 0.00 7.00 0.20 0.60 8.00
quote 61.00 0.00 0.00 53.80 60.20 27.00 185.00 quote 0.46 0.00 38.00 0.15 0.65 108.00
quote 0.00 0.00 0.00 52.40 61.20 187.50 quote 0.75 0.00 2.00 0.30 1.30 5.00
quote 53.50 0.00 0.00 50.30 59.50 98.00 190.00 quote 0.60 0.00 181.00 0.40 0.80 924.00
quote 0.00 0.00 0.00 47.80 56.80 192.50 quote 3.34 0.00 0.00 0.40 0.95 3.00
quote 47.10 0.00 1.00 47.90 55.50 106.00 195.00 quote 0.80 0.00 593.00 0.60 0.90 172.00
quote 0.00 0.00 0.00 43.30 52.30 197.50 quote 0.95 0.00 32.00 0.45 0.95 20.00
quote 44.55 0.00 16.00 44.50 45.90 262.00 200.00 quote 0.95 0.00 82.00 0.85 1.20 276.00
quote 0.00 0.00 0.00 37.80 46.90 202.50 quote 1.10 0.00 3.00 0.25 1.55 5.00
quote 36.10 0.00 1.00 36.10 45.00 132.00 205.00 quote 1.30 0.00 38.00 0.00 1.85 238.00
quote 33.10 0.00 1.00 37.30 44.00 13.00 207.50 quote 1.60 0.00 15.00 1.45 2.10 23.00
quote 36.15 0.00 7.00 35.40 41.00 261.00 210.00 quote 1.80 0.00 80.00 1.75 2.80 228.00
quote 36.56 0.00 0.00 31.60 35.30 41.00 212.50 quote 2.40 0.00 6.00 1.65 4.00 44.00
quote 27.90 0.00 17.00 30.00 32.70 282.00 215.00 quote 2.55 0.00 20.00 2.20 2.70 183.00
quote 24.40 0.00 1.00 27.70 31.30 11.00 217.50 quote 4.05 0.00 12.00 1.95 2.95 31.00
quote 27.00 0.00 11.00 25.00 27.70 528.00 220.00 quote 3.20 0.00 281.00 2.70 3.40 689.00
quote 33.41 0.00 0.00 23.50 26.40 16.00 222.50 quote 3.90 0.00 11.00 3.10 3.90 14.00
quote 20.90 0.00 3.00 21.80 24.50 82.00 225.00 quote 3.95 0.00 26.00 3.20 4.60 184.00
quote 25.20 0.00 0.00 19.70 23.10 6.00 227.50 quote 7.20 0.00 4.00 4.40 5.20 17.00
quote 20.10 0.00 53.00 18.40 19.90 231.00 230.00 quote 5.20 0.00 61.00 4.40 5.70 304.00
quote 16.60 0.00 12.00 16.00 19.50 26.00 232.50 quote 8.59 0.00 7.00 4.60 8.30 5.00
quote 15.51 0.00 23.00 15.50 17.80 95.00 235.00 quote 6.50 0.00 16.00 4.70 9.20 169.00
quote 13.23 0.00 178.00 12.30 13.50 325.00 240.00 quote 8.69 0.00 86.00 6.90 9.30 219.00
244.01 Current price as of 5/29/2020 04:00:00 PM
quote 10.82 0.00 41.00 9.30 13.70 282.00 245.00 quote 10.70 0.00 21.00 8.30 12.10 173.00
quote 8.23 0.00 146.00 5.60 8.60 915.00 250.00 quote 14.10 0.00 28.00 11.00 16.20 871.00
quote 6.00 0.00 629.00 5.70 9.30 284.00 255.00 quote 19.63 0.00 1.00 15.70 19.20 52.00
quote 4.40 0.00 38.00 4.20 4.80 310.00 260.00 quote 26.80 0.00 2.00 19.30 20.80 192.00
quote 3.68 0.00 31.00 0.50 5.10 327.00 265.00 quote 27.35 0.00 6.00 22.30 26.10 77.00
quote 2.35 0.00 85.00 1.95 2.55 474.00 270.00 quote 35.30 0.00 3.00 27.10 29.50 259.00
quote 1.80 0.00 56.00 1.60 2.05 185.00 275.00 quote 34.70 0.00 7.00 32.30 34.10 165.00
quote 1.45 0.00 68.00 1.10 2.15 199.00 280.00 quote 41.00 0.00 1.00 37.00 39.10 38.00
quote 0.91 0.00 226.00 0.75 1.10 330.00 285.00 quote 49.80 0.00 1.00 41.20 47.40 41.00
quote 0.65 0.00 126.00 0.25 0.75 146.00 290.00 quote 54.91 0.00 0.00 41.00 47.80 49.00
quote 0.54 0.00 32.00 0.15 0.65 271.00 295.00 quote 50.10 0.00 0.00 46.00 53.00 24.00
quote 0.40 0.00 86.00 0.30 0.55 1,002 300.00 quote 51.70 0.00 0.00 55.30 61.90 46.00
quote 0.30 0.00 9.00 0.10 0.70 177.00 305.00 quote 110.50 0.00 0.00 56.50 65.80 21.00
quote 0.25 0.00 31.00 0.20 0.30 280.00 310.00 quote 150.29 0.00 0.00 61.50 70.60 60.00
quote 0.95 0.00 0.00 0.00 0.60 82.00 315.00 quote 119.70 0.00 0.00 67.00 75.60 1.00
quote 0.75 0.00 0.00 0.00 0.75 170.00 320.00 quote 160.18 0.00 0.00 71.50 80.30 9.00
quote 0.20 0.00 97.00 0.00 0.70 153.00 325.00 quote 92.15 0.00 0.00 76.50 85.30 2.00
quote 0.05 0.00 6.00 0.05 0.30 161.00 330.00 quote 76.40 0.00 0.00 81.50 90.60 1.00
quote 0.15 0.00 3.00 0.00 0.45 85.00 335.00 quote 70.60 0.00 0.00 86.10 95.20
quote 0.75 0.00 0.00 0.00 0.50 122.00 340.00 quote 181.00 0.00 0.00 91.10 100.60 2.00
quote 0.05 0.00 5.00 0.00 0.45 82.00 345.00 quote 54.30 0.00 0.00 96.50 105.60 2.00
quote 0.15 0.00 6.00 0.00 0.40 249.00 350.00 quote 77.14 0.00 0.00 101.50 110.60 1.00
quote 0.05 0.00 21.00 0.00 0.10 386.00 360.00 quote 67.20 0.00 0.00 111.50 120.50 1.00
quote 0.15 0.00 0.00 0.00 0.30 94.00 370.00 quote 91.20 0.00 0.00 121.50 130.50 4.00
quote 0.34 0.00 0.00 0.00 0.25 175.00 380.00 quote 82.70 0.00 0.00 131.00 140.60 3.00
quote 0.20 0.00 0.00 0.00 0.25 127.00 390.00 quote 91.30 0.00 0.00 141.30 150.50 1.00
quote 0.05 0.00 0.00 0.00 0.25 105.00 400.00 quote 0.00 0.00 0.00 151.00 160.60
quote 0.20 0.00 0.00 0.00 0.25 100.00 410.00 quote 0.00 0.00 0.00 161.20 170.60
quote 0.70 0.00 0.00 0.00 0.25 13.00 420.00 quote 0.00 0.00 0.00 171.10 180.60
quote 0.51 0.00 0.00 0.00 0.25 76.00 430.00 quote 177.70 0.00 0.00 181.00 190.60
quote 0.40 0.00 0.00 0.00 0.25 8.00 440.00 quote 0.00 0.00 0.00 191.10 200.60
quote 0.01 0.00 0.00 0.00 0.15 647.00 450.00 quote 0.00 0.00 0.00 201.00 210.60
quote 0.40 0.00 0.00 0.00 0.25 53.00 460.00 quote 0.00 0.00 0.00 211.10 220.60
quote 0.00 0.00 0.00 0.00 0.25 470.00 quote 0.00 0.00 0.00 221.30 230.60
quote 0.05 0.00 0.00 0.00 0.25 1.00 480.00 quote 0.00 0.00 0.00 231.50 240.50
quote 0.25 0.00 0.00 0.00 0.25 1.00 490.00 quote 0.00 0.00 0.00 241.00 250.60
quote 0.10 0.00 0.00 0.00 0.25 121.00 500.00 quote 0.00 0.00 0.00 251.30 260.60
quote 0.24 0.00 0.00 0.00 0.25 43.00 520.00 quote 0.00 0.00 0.00 271.00 280.70
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 0.00 139.50 148.50 100.00 quote 0.00 0.00 0.00 0.00 8.30
quote 0.00 0.00 0.00 134.50 143.80 105.00 quote 0.00 0.00 0.00 0.00 8.50
quote 0.00 0.00 0.00 129.50 139.00 110.00 quote 0.10 0.00 0.00 0.00 8.50 1.00
quote 0.00 0.00 0.00 124.40 133.50 115.00 quote 0.00 0.00 0.00 0.00 8.40
quote 0.00 0.00 0.00 119.40 128.60 120.00 quote 0.00 0.00 0.00 0.00 8.50
quote 0.00 0.00 0.00 114.70 123.90 125.00 quote 0.16 0.00 0.00 0.00 8.40 1.00
quote 0.00 0.00 0.00 109.70 118.90 130.00 quote 1.65 0.00 0.00 0.00 8.40 1.00
quote 0.00 0.00 0.00 104.70 113.80 135.00 quote 0.00 0.00 0.00 0.00 8.40
quote 0.00 0.00 0.00 99.40 108.50 140.00 quote 0.75 0.00 0.00 0.00 4.30 11.00
quote 0.00 0.00 0.00 94.40 103.50 145.00 quote 3.00 0.00 0.00 0.00 8.50 3.00
quote 0.00 0.00 0.00 89.80 98.90 150.00 quote 1.70 0.00 0.00 0.00 8.30 2.00
quote 0.00 0.00 0.00 84.50 93.60 155.00 quote 1.63 0.00 0.00 0.00 8.50 4.00
quote 0.00 0.00 0.00 79.80 89.00 160.00 quote 1.75 0.00 0.00 0.00 8.50 6.00
quote 0.00 0.00 0.00 74.60 84.00 165.00 quote 1.05 0.00 0.00 0.00 4.50 24.00
quote 0.00 0.00 0.00 70.00 79.30 170.00 quote 0.74 0.00 12.00 0.00 2.75 629.00
quote 0.00 0.00 0.00 65.00 74.50 175.00 quote 3.60 0.00 0.00 0.00 4.60 8.00
quote 44.50 0.00 0.00 60.40 69.50 2.00 180.00 quote 1.00 0.00 0.00 0.00 2.05 14.00
quote 0.00 0.00 0.00 55.80 64.50 185.00 quote 1.35 0.00 0.00 0.10 1.25 19.00
quote 0.00 0.00 0.00 53.20 62.30 187.50 quote 0.00 0.00 0.00 0.00 8.50
quote 37.94 0.00 0.00 51.00 60.00 12.00 190.00 quote 1.80 0.00 0.00 0.00 8.60 14.00
quote 0.00 0.00 0.00 48.40 57.50 192.50 quote 3.60 0.00 0.00 0.00 4.80 2.00
quote 34.29 0.00 0.00 46.40 55.00 7.00 195.00 quote 2.52 0.00 0.00 0.00 4.80 11.00
quote 48.00 0.00 0.00 43.80 53.00 8.00 197.50 quote 5.00 0.00 0.00 0.00 8.20 5.00
quote 18.40 0.00 0.00 41.80 50.50 7.00 200.00 quote 9.00 0.00 0.00 0.05 4.80 8.00
quote 17.70 0.00 0.00 39.40 48.00 1.00 202.50 quote 5.00 0.00 0.00 0.00 8.50 3.00
quote 25.95 0.00 0.00 39.70 44.00 2.00 205.00 quote 3.58 0.00 0.00 0.55 3.90 13.00
quote 45.00 0.00 0.00 37.20 41.10 3.00 207.50 quote 3.35 0.00 1.00 0.70 5.40 24.00
quote 18.00 0.00 0.00 35.10 39.70 16.00 210.00 quote 3.23 0.00 4.00 0.20 8.90 17.00
quote 19.50 0.00 0.00 30.90 39.50 4.00 212.50 quote 4.28 0.00 1.00 1.35 6.10 21.00
quote 36.10 0.00 0.00 28.80 37.50 10.00 215.00 quote 4.03 0.00 6.00 1.90 6.60 18.00
quote 16.70 0.00 0.00 26.80 35.50 7.00 217.50 quote 5.32 0.00 2.00 1.95 6.80 3.00
quote 29.16 0.00 2.00 24.10 31.10 23.00 220.00 quote 6.88 0.00 1.00 0.45 7.40 11.00
quote 16.56 0.00 0.00 21.90 28.40 12.00 222.50 quote 11.00 0.00 0.00 3.00 8.00 25.00
quote 30.00 0.00 0.00 21.00 29.00 9.00 225.00 quote 8.50 0.00 0.00 3.70 8.70 55.00
quote 19.16 0.00 5.00 18.20 24.90 13.00 227.50 quote 7.85 0.00 3.00 5.50 11.60 2.00
quote 27.73 0.00 0.00 19.90 26.00 13.00 230.00 quote 8.65 0.00 2.00 3.90 12.00 4.00
quote 16.14 0.00 1.00 17.00 23.80 7.00 232.50 quote 10.55 0.00 0.00 5.00 13.00 5.00
quote 17.30 0.00 0.00 16.50 21.70 2.00 235.00 quote 11.46 0.00 0.00 5.00 13.90 14.00
quote 15.51 0.00 1.00 12.90 18.60 8.00 237.50 quote 13.93 0.00 1.00 6.40 12.50 2.00
quote 13.80 0.00 2.00 13.30 17.70 10.00 240.00 quote 14.30 0.00 0.00 7.10 14.40 19.00
quote 13.70 0.00 0.00 9.40 15.90 6.00 242.50 quote 0.00 0.00 0.00 8.00 16.50
244.01 Current price as of 5/29/2020 04:00:00 PM
quote 11.83 0.00 8.00 7.90 16.90 17.00 245.00 quote 13.25 0.00 2.00 9.20 18.00 3.00
quote 9.16 0.00 1.00 8.10 11.70 34.00 250.00 quote 19.50 0.00 0.00 11.50 20.50 18.00
quote 7.20 0.00 5.00 4.20 12.50 11.00 255.00 quote 20.10 0.00 0.00 14.00 23.00 2.00
quote 3.90 0.00 1.00 1.65 10.90 11.00 260.00 quote 0.00 0.00 0.00 17.40 26.30
quote 7.24 0.00 0.00 0.45 7.20 3.00 265.00 quote 58.40 0.00 0.00 24.10 31.10 5.00
quote 6.25 0.00 0.00 0.00 7.50 11.00 270.00 quote 0.00 0.00 0.00 25.00 33.50
quote 2.70 0.00 8.00 0.00 4.90 34.00 275.00 quote 0.00 0.00 0.00 31.80 36.20
quote 2.21 0.00 3.00 0.05 6.20 10.00 280.00 quote 0.00 0.00 0.00 33.00 40.20
quote 2.13 0.00 1.00 0.00 4.80 7.00 285.00 quote 0.00 0.00 0.00 38.10 46.20
quote 1.75 0.00 0.00 0.15 4.60 3.00 290.00 quote 0.00 0.00 0.00 42.70 51.90
quote 0.80 0.00 1.00 0.35 5.40 33.00 295.00 quote 0.00 0.00 0.00 47.50 56.20
quote 2.20 0.00 0.00 0.00 5.30 36.00 300.00 quote 0.00 0.00 0.00 51.90 60.70
quote 0.55 0.00 3.00 0.10 5.20 12.00 305.00 quote 0.00 0.00 0.00 56.70 65.80
quote 1.30 0.00 0.00 0.00 4.60 3.00 310.00 quote 0.00 0.00 0.00 61.60 70.70
quote 0.73 0.00 0.00 0.00 4.90 3.00 315.00 quote 0.00 0.00 0.00 66.50 75.60
quote 0.95 0.00 0.00 0.25 1.15 17.00 320.00 quote 0.00 0.00 0.00 71.60 80.60
quote 0.50 0.00 0.00 0.00 4.50 4.00 325.00 quote 0.00 0.00 0.00 76.30 85.30
quote 0.20 0.00 0.00 0.00 4.40 2.00 330.00 quote 0.00 0.00 0.00 81.50 90.50

July, 2020 Options

Show

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.