Bulletin
Investor Alert

Union Pacific Corp.

NYS: UNP

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 6, 2020, 7:53 p.m.

UNP
/zigman2/quotes/209717171/composite

$

180.36

Change

+0.75 +0.42%

Volume

Volume 49,375

Quotes are delayed by 20 min

/zigman2/quotes/209717171/composite

Today's close

$ 177.47

$ 179.61

Change

+2.14 +1.21%

Day low

Day high

$177.20

$180.57

Open

52 week low

52 week high

$105.08

$188.96

Open

OPTION CHAIN FOR UNION PACIFIC CORP.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 14, 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 93.40 97.00 85.00 quote 0.00 0.00 0.00 0.00 2.49
quote 0.00 0.00 0.00 88.10 92.00 90.00 quote 0.05 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 83.30 87.00 95.00 quote 0.05 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 78.50 82.00 100.00 quote 0.05 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 73.30 77.00 105.00 quote 0.05 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 68.70 72.00 110.00 quote 0.07 0.00 0.00 0.00 0.09 3.00
quote 0.00 0.00 0.00 63.70 67.00 115.00 quote 0.05 0.00 0.00 0.00 0.14 2.00
quote 0.00 0.00 0.00 58.60 62.00 120.00 quote 0.00 0.00 0.00 0.00 2.56
quote 0.00 0.00 0.00 54.30 57.20 125.00 quote 0.00 0.00 0.00 0.00 2.56
quote 0.00 0.00 0.00 49.05 52.20 130.00 quote 0.60 0.00 0.00 0.00 3.20 1.00
quote 0.00 0.00 0.00 43.90 47.20 135.00 quote 0.00 0.00 0.00 0.00 2.56
quote 0.00 0.00 0.00 38.45 42.20 140.00 quote 0.00 0.00 0.00 0.00 2.83
quote 0.00 0.00 0.00 33.85 37.20 145.00 quote 0.60 0.00 0.00 0.00 2.14 20.00
quote 0.00 0.00 0.00 30.10 34.20 148.00 quote 0.46 0.00 0.00 0.00 2.59 15.00
quote 27.20 0.00 0.00 30.15 32.75 2.00 149.00 quote 0.00 0.00 0.00 0.00 2.83
quote 0.00 0.00 0.00 29.15 32.20 150.00 quote 0.35 0.00 0.00 0.00 2.17 14.00
quote 0.00 0.00 0.00 26.25 29.60 152.50 quote 0.30 0.00 0.00 0.00 0.26 2.00
quote 0.00 0.00 0.00 24.40 26.75 155.00 quote 0.20 -0.06 1.00 0.01 0.75 20.00
quote 18.82 0.00 0.00 21.95 24.60 1.00 157.50 quote 0.41 0.00 0.00 0.00 0.68 14.00
quote 12.75 0.00 0.00 19.45 21.80 1.00 160.00 quote 0.32 -0.92 10.00 0.10 1.68 129.00
quote 0.00 0.00 0.00 17.10 19.35 162.50 quote 0.13 -0.60 1.00 0.00 0.56 5.00
quote 6.87 0.00 0.00 14.65 17.20 13.00 165.00 quote 0.23 -0.80 1.00 0.18 0.48 26.00
quote 6.50 0.00 0.00 11.80 14.60 2.00 167.50 quote 0.44 -1.09 1.00 0.09 1.22 41.00
quote 8.20 0.00 0.00 9.90 12.00 46.00 170.00 quote 0.66 -0.29 18.00 0.40 0.94 168.00
quote 6.16 0.00 0.00 7.70 9.45 63.00 172.50 quote 2.84 0.00 0.00 0.62 1.25 16.00
quote 6.22 1.62 3.00 5.75 6.45 284.00 175.00 quote 1.45 -1.14 2.00 1.03 2.23 18.00
quote 4.07 1.21 15.00 3.90 5.85 30.00 177.50 quote 2.93 0.00 0.00 1.68 2.74 19.00
179.61 Current price as of 8/06/2020 04:00:01 PM
quote 2.54 0.75 10.00 2.49 3.60 210.00 180.00 quote 5.10 0.00 0.00 2.74 4.80 5.00
quote 1.50 0.54 11.00 0.51 1.94 100.00 182.50 quote 7.35 0.00 0.00 4.15 5.75 2.00
quote 0.74 -0.03 7.00 0.70 1.36 27.00 185.00 quote 7.10 -1.00 5.00 5.90 7.95 15.00
quote 0.45 -0.44 2.00 0.26 1.13 72.00 187.50 quote 0.00 0.00 0.00 7.35 10.60
quote 0.56 0.41 4.00 0.03 0.54 8.00 190.00 quote 12.83 0.00 0.00 9.50 12.50 5.00
quote 1.21 0.00 0.00 0.00 2.22 3.00 192.50 quote 0.00 0.00 0.00 12.05 15.40
quote 1.16 0.00 0.00 0.00 2.19 51.00 195.00 quote 0.00 0.00 0.00 14.90 17.80
quote 0.00 0.00 0.00 0.00 3.75 197.50 quote 0.00 0.00 0.00 17.20 20.40
quote 0.00 0.00 0.00 0.00 2.83 200.00 quote 0.00 0.00 0.00 20.00 22.80
quote 0.00 0.00 0.00 0.00 2.14 202.50 quote 0.00 0.00 0.00 22.40 25.10
quote 0.00 0.00 0.00 0.00 2.82 205.00 quote 0.00 0.00 0.00 24.35 27.80
quote 0.00 0.00 0.00 0.00 2.83 210.00 quote 0.00 0.00 0.00 29.30 32.80
quote 0.00 0.00 0.00 0.00 2.47 215.00 quote 0.00 0.00 0.00 34.10 37.80
quote 0.00 0.00 0.00 0.00 2.36 220.00 quote 0.00 0.00 0.00 39.40 42.80
quote 0.00 0.00 0.00 0.00 2.82 225.00 quote 0.00 0.00 0.00 44.65 47.55
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 119.05 122.00 60.00 quote 0.01 0.00 0.00 0.00 0.01 35.00
quote 0.00 0.00 0.00 113.30 116.90 65.00 quote 0.01 0.00 0.00 0.00 0.20 17.00
quote 0.00 0.00 0.00 108.60 112.00 70.00 quote 0.01 0.00 0.00 0.00 0.10 15.00
quote 93.30 0.00 0.00 103.85 106.80 5.00 75.00 quote 0.01 0.00 0.00 0.00 0.10 11.00
quote 0.00 0.00 0.00 98.15 101.85 80.00 quote 0.03 0.00 0.00 0.00 0.20 181.00
quote 0.00 0.00 0.00 93.75 97.20 85.00 quote 0.01 0.00 0.00 0.00 0.01 682.00
quote 0.00 0.00 0.00 89.30 91.85 90.00 quote 0.01 0.00 0.00 0.00 0.20 313.00
quote 0.00 0.00 0.00 84.40 87.20 95.00 quote 0.11 0.00 0.00 0.00 0.20 326.00
quote 0.00 0.00 0.00 79.05 81.80 100.00 quote 1.17 0.00 0.00 0.00 0.20 132.00
quote 72.22 0.00 0.00 74.40 77.20 4.00 105.00 quote 1.55 0.00 0.00 0.00 0.05 34.00
quote 24.00 0.00 0.00 69.30 72.00 110.00 quote 0.51 0.00 0.00 0.00 0.20 69.00
quote 20.70 0.00 0.00 64.30 67.20 115.00 quote 0.50 0.00 0.00 0.00 0.20 78.00
quote 48.57 0.00 0.00 59.25 62.20 48.00 120.00 quote 0.05 0.00 0.00 0.00 0.20 94.00
quote 25.50 0.00 0.00 53.70 57.20 64.00 125.00 quote 0.03 0.01 60.00 0.01 0.06 177.00
quote 43.00 0.00 0.00 49.05 51.95 72.00 130.00 quote 0.40 0.00 0.00 0.00 0.21 199.00
quote 39.85 0.00 0.00 43.80 46.90 51.00 135.00 quote 0.35 0.00 0.00 0.00 0.16 219.00
quote 31.46 0.00 0.00 39.10 42.20 56.00 140.00 quote 0.12 0.00 0.00 0.00 0.38 802.00
quote 34.29 0.00 0.00 32.60 37.05 24.00 145.00 quote 0.09 0.00 0.00 0.07 0.46 396.00
quote 20.15 0.00 0.00 28.40 31.95 90.00 150.00 quote 0.13 -0.07 3.00 0.13 0.20 2,902
quote 0.00 0.00 0.00 25.10 29.60 152.50 quote 0.00 0.00 0.00 0.06 0.88
quote 22.38 0.00 0.00 22.35 25.35 248.00 155.00 quote 0.58 0.00 0.00 0.15 0.28 495.00
quote 0.00 0.00 0.00 20.35 24.60 157.50 quote 0.68 0.00 0.00 0.14 0.32 852.00
quote 15.80 2.30 1.00 18.50 21.90 346.00 160.00 quote 0.29 -0.19 4.00 0.23 0.49 1,213
quote 16.00 0.00 5.00 17.10 19.70 5.00 162.50 quote 0.47 -0.14 1.00 0.32 0.57 1,282
quote 13.40 0.00 0.00 14.75 17.20 411.00 165.00 quote 0.63 -0.12 10.00 0.50 0.77 1,689
quote 6.10 0.00 0.00 11.70 14.95 1.00 167.50 quote 0.73 -1.27 1.00 0.62 1.26 30.00
quote 10.76 2.56 3.00 10.60 12.45 1,301 170.00 quote 1.19 -0.51 2.00 1.06 1.42 966.00
quote 3.75 0.00 0.00 7.60 10.00 12.00 172.50 quote 1.56 -0.70 195.00 1.28 1.83 191.00
quote 7.00 1.60 4.00 6.45 7.20 1,464 175.00 quote 1.98 -1.42 3.00 1.92 2.44 651.00
quote 5.00 1.20 13.00 4.55 5.45 73.00 177.50 quote 2.95 -3.18 2.00 2.53 3.25 87.00
179.61 Current price as of 8/06/2020 04:00:01 PM
quote 3.65 1.05 19.00 3.30 4.00 2,579 180.00 quote 5.45 0.00 0.00 3.65 4.30 258.00
quote 2.50 0.83 7.00 1.99 2.79 127.00 182.50 quote 7.70 0.00 0.00 4.85 5.65 33.00
quote 1.48 0.50 165.00 1.43 1.98 2,099 185.00 quote 17.20 0.00 0.00 6.05 7.45 45.00
quote 0.50 0.00 0.00 0.78 1.39 864.00 187.50 quote 0.00 0.00 0.00 8.10 10.55
quote 0.50 0.37 2.00 0.06 0.55 1,580 190.00 quote 10.35 -7.13 5.00 10.45 11.10 14.00
quote 0.15 0.00 1.00 0.08 0.39 840.00 192.50 quote 0.00 0.00 0.00 12.65 15.40
quote 0.07 0.00 0.00 0.08 0.16 1,263 195.00 quote 14.71 0.00 0.00 14.80 18.00 18.00
quote 0.32 0.00 0.00 0.00 0.54 1.00 197.50 quote 0.00 0.00 0.00 17.15 20.05
quote 0.12 0.00 0.00 0.01 0.15 468.00 200.00 quote 42.56 0.00 0.00 19.50 22.65 12.00
quote 0.00 0.00 0.00 0.00 0.25 205.00 quote 0.00 0.00 0.00 24.70 27.70
quote 0.24 0.00 0.00 0.00 0.20 51.00 210.00 quote 26.15 0.00 0.00 29.05 32.55 3.00
quote 0.03 0.00 0.00 0.00 0.10 995.00 220.00 quote 0.00 0.00 0.00 39.65 42.80
quote 0.17 0.00 0.00 0.00 0.20 54.00 230.00 quote 0.00 0.00 0.00 50.10 52.80
quote 0.10 0.00 0.00 0.00 0.20 11.00 240.00 quote 0.00 0.00 0.00 59.60 62.80
quote 0.00 0.00 0.00 0.00 0.20 250.00 quote 0.00 0.00 0.00 70.10 72.80
CALLS PUTS
Expires August 28, 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 93.80 97.20 85.00 quote 0.00 0.00 0.00 0.00 3.80
quote 0.00 0.00 0.00 88.55 92.20 90.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 83.75 87.20 95.00 quote 0.00 0.00 0.00 0.00 3.40
quote 0.00 0.00 0.00 78.55 82.20 100.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 74.30 77.20 105.00 quote 0.00 0.00 0.00 0.00 3.55
quote 0.00 0.00 0.00 68.60 72.20 110.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 63.70 67.20 115.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 58.95 62.20 120.00 quote 0.00 0.00 0.00 0.00 2.45
quote 0.00 0.00 0.00 53.70 57.20 125.00 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 49.25 52.20 130.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 43.35 47.20 135.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 38.95 42.20 140.00 quote 0.00 0.00 0.00 0.00 1.56
quote 0.00 0.00 0.00 34.35 36.95 145.00 quote 0.43 0.00 0.00 0.05 2.25 4.00
quote 0.00 0.00 0.00 30.65 33.90 148.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 30.30 33.10 149.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 28.85 32.00 150.00 quote 0.00 0.00 0.00 0.00 2.26
quote 0.00 0.00 0.00 26.50 29.50 152.50 quote 0.00 0.00 0.00 0.16 0.68
quote 0.00 0.00 0.00 24.65 27.10 155.00 quote 1.08 0.00 0.00 0.31 0.69 10.00
quote 0.00 0.00 0.00 21.25 24.30 157.50 quote 1.30 0.00 0.00 0.26 1.86 53.00
quote 0.00 0.00 0.00 19.85 22.05 160.00 quote 0.92 -1.01 1.00 0.52 2.05 16.00
quote 14.35 0.00 0.00 17.10 19.35 4.00 162.50 quote 0.97 -1.56 3.00 0.40 1.89 11.00
quote 8.05 0.00 0.00 14.55 17.55 7.00 165.00 quote 1.41 0.00 0.00 0.60 3.40 3.00
quote 11.10 0.00 0.00 11.80 14.75 4.00 167.50 quote 4.25 0.00 0.00 0.83 3.25 4.00
quote 11.08 1.43 5.00 11.05 13.15 10.00 170.00 quote 2.38 -0.08 1.00 1.55 3.25 4.00
quote 4.28 0.00 0.00 8.60 11.00 7.00 172.50 quote 2.63 -4.62 2.00 2.06 2.99 28.00
quote 7.23 2.73 10.00 6.95 9.25 125.00 175.00 quote 4.69 0.00 0.00 2.83 4.45 4.00
quote 5.66 1.16 10.00 5.50 7.15 23.00 177.50 quote 8.92 0.00 0.00 3.75 5.10 3.00
179.61 Current price as of 8/06/2020 04:00:01 PM
quote 4.50 1.55 4.00 3.45 5.80 241.00 180.00 quote 13.30 0.00 0.00 4.55 6.65 2.00
quote 1.98 0.00 0.00 2.73 5.15 33.00 182.50 quote 14.70 0.00 0.00 6.00 7.75 1.00
quote 0.57 0.00 0.00 1.48 3.55 64.00 185.00 quote 9.90 0.00 0.00 7.75 10.10 1.00
quote 1.30 0.50 4.00 1.00 2.53 82.00 187.50 quote 0.00 0.00 0.00 8.80 12.10
quote 0.24 0.00 0.00 0.61 2.46 39.00 190.00 quote 0.00 0.00 0.00 10.80 14.00
quote 1.19 0.00 0.00 0.24 1.04 1.00 192.50 quote 0.00 0.00 0.00 13.35 16.15
quote 1.12 0.00 0.00 0.10 1.75 5.00 195.00 quote 0.00 0.00 0.00 15.55 18.85
quote 0.00 0.00 0.00 0.00 2.25 197.50 quote 0.00 0.00 0.00 17.80 21.15
quote 0.00 0.00 0.00 0.00 3.70 200.00 quote 0.00 0.00 0.00 20.50 23.65
quote 0.00 0.00 0.00 0.00 2.28 202.50 quote 0.00 0.00 0.00 23.45 25.80
quote 0.00 0.00 0.00 0.00 3.90 205.00 quote 0.00 0.00 0.00 25.70 28.60
quote 0.00 0.00 0.00 0.00 3.75 210.00 quote 0.00 0.00 0.00 30.85 33.80
quote 0.00 0.00 0.00 0.00 3.70 215.00 quote 0.00 0.00 0.00 35.35 38.80
quote 0.00 0.00 0.00 0.00 2.26 220.00 quote 0.00 0.00 0.00 40.35 43.80

September, 2020 Options

Hide
CALLS PUTS
Expires September 4, 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 87.75 92.10 90.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 83.45 87.40 95.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 78.05 82.10 100.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 73.65 77.15 105.00 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 69.10 72.20 110.00 quote 0.00 0.00 0.00 0.00 2.17
quote 0.00 0.00 0.00 64.20 67.20 115.00 quote 0.00 0.00 0.00 0.00 2.19
quote 0.00 0.00 0.00 59.00 62.25 120.00 quote 0.00 0.00 0.00 0.00 2.21
quote 0.00 0.00 0.00 53.70 57.30 125.00 quote 0.00 0.00 0.00 0.00 2.23
quote 0.00 0.00 0.00 49.05 52.25 130.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 44.10 47.30 135.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 38.90 41.95 140.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 34.30 36.95 145.00 quote 0.62 0.00 0.00 0.00 2.25 2.00
quote 25.50 0.00 0.00 28.40 32.40 20.00 150.00 quote 0.00 0.00 0.00 0.20 1.63
quote 0.00 0.00 0.00 26.90 29.65 152.50 quote 1.05 0.00 0.00 0.39 1.71 2.00
quote 0.00 0.00 0.00 24.75 27.15 155.00 quote 1.13 0.00 0.00 0.51 1.89 2.00
quote 0.00 0.00 0.00 22.30 25.00 157.50 quote 1.94 0.00 0.00 0.39 2.04
quote 16.90 0.00 0.00 19.45 22.40 20.00 160.00 quote 2.24 0.51 4.00 0.82 1.47 7.00
quote 0.00 0.00 0.00 17.45 20.15 162.50 quote 1.98 0.00 0.00 1.10 3.65 10.00
quote 0.00 0.00 0.00 14.35 17.70 165.00 quote 2.03 0.00 0.00 0.94 3.95 15.00
quote 0.00 0.00 0.00 13.00 15.55 167.50 quote 2.50 -0.08 1.00 1.70 3.20 2.00
quote 0.00 0.00 0.00 11.20 13.65 170.00 quote 3.44 -1.19 4.00 1.67 3.25 4.00
quote 8.30 0.00 0.00 9.20 11.60 10.00 172.50 quote 0.00 0.00 0.00 2.26 4.55
quote 6.30 0.00 0.00 7.20 9.00 146.00 175.00 quote 4.18 0.00 10.00 3.15 4.80
quote 0.00 0.00 0.00 5.90 8.10 177.50 quote 5.55 0.00 50.00 4.05 6.85
179.61 Current price as of 8/06/2020 04:00:01 PM
quote 2.00 0.00 0.00 4.40 7.05 6.00 180.00 quote 0.00 0.00 0.00 5.30 7.65
quote 5.05 2.25 1.00 2.73 6.50 4.00 182.50 quote 0.00 0.00 0.00 6.75 10.40
quote 1.81 0.00 0.00 1.80 5.50 81.00 185.00 quote 0.00 0.00 0.00 8.40 10.80
quote 2.10 0.00 0.00 1.12 3.50 3.00 187.50 quote 0.00 0.00 0.00 9.75 12.60
quote 1.30 0.00 0.00 0.67 3.15 24.00 190.00 quote 0.00 0.00 0.00 11.90 14.70
quote 0.96 0.00 0.00 0.64 1.00 3.00 192.50 quote 0.00 0.00 0.00 13.80 16.45
quote 0.00 0.00 0.00 0.31 1.85 195.00 quote 0.00 0.00 0.00 15.95 19.00
quote 0.00 0.00 0.00 0.14 1.47 197.50 quote 0.00 0.00 0.00 18.55 20.90
quote 0.00 0.00 0.00 0.00 2.21 200.00 quote 0.00 0.00 0.00 20.85 23.60
quote 0.00 0.00 0.00 0.00 2.17 202.50 quote 0.00 0.00 0.00 23.45 25.90
quote 0.00 0.00 0.00 0.00 2.15 205.00 quote 0.00 0.00 0.00 25.85 28.45
quote 0.00 0.00 0.00 0.00 2.13 210.00 quote 0.00 0.00 0.00 30.65 33.35
CALLS PUTS
Expires September 11, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 110.00 quote
quote 115.00 quote
quote 0.00 0.00 0.00 59.00 62.45 120.00 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 54.25 57.35 125.00 quote 0.00 0.00 0.00 0.00 1.51
quote 0.00 0.00 0.00 49.20 52.40 130.00 quote 0.00 0.00 0.00 0.00 1.71
quote 0.00 0.00 0.00 43.55 47.35 135.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 38.60 42.50 140.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 33.95 37.45 145.00 quote 0.00 0.00 0.00 0.07 2.18
quote 0.00 0.00 0.00 29.05 32.75 150.00 quote 0.00 0.00 0.00 0.45 1.67
quote 0.00 0.00 0.00 26.95 30.30 152.50 quote 0.00 0.00 0.00 0.11 2.30
quote 0.00 0.00 0.00 24.35 27.75 155.00 quote 0.00 0.00 0.00 0.44 2.22
quote 0.00 0.00 0.00 22.20 25.45 157.50 quote 2.23 0.00 0.00 0.65 3.40 651.00
quote 0.00 0.00 0.00 19.75 23.25 160.00 quote 0.00 0.00 0.00 0.96 4.50
quote 0.00 0.00 0.00 16.80 20.55 162.50 quote 3.36 0.00 0.00 0.95 4.90 2.00
quote 0.00 0.00 0.00 14.50 18.40 165.00 quote 0.00 0.00 0.00 1.23 3.95
quote 7.35 0.00 0.00 13.50 16.00 3.00 167.50 quote 4.90 0.00 0.00 1.65 5.00 1.00
quote 9.45 0.00 0.00 11.50 14.20 11.00 170.00 quote 7.87 0.00 0.00 2.12 4.25 3.00
quote 7.00 0.00 0.00 9.70 12.30 1.00 172.50 quote 0.00 0.00 0.00 2.72 6.15
quote 6.62 0.00 0.00 8.00 10.70 5.00 175.00 quote 10.77 0.00 0.00 3.75 7.00 3.00
quote 4.50 0.00 0.00 5.95 9.10 3.00 177.50 quote 0.00 0.00 0.00 5.05 8.50
179.61 Current price as of 8/06/2020 04:00:01 PM
quote 4.50 0.00 0.00 4.50 6.65 127.00 180.00 quote 0.00 0.00 0.00 5.90 9.50
quote 4.10 0.85 372.00 2.99 7.00 1.00 182.50 quote 0.00 0.00 0.00 7.15 9.90
quote 0.00 0.00 0.00 2.69 4.65 185.00 quote 0.00 0.00 0.00 8.70 12.50
quote 0.00 0.00 0.00 1.46 4.15 187.50 quote 0.00 0.00 0.00 10.20 12.85
quote 0.00 0.00 0.00 1.12 4.00 190.00 quote 0.00 0.00 0.00 12.50 15.10
quote 0.00 0.00 0.00 0.89 1.65 192.50 quote 0.00 0.00 0.00 14.25 17.10
quote 0.00 0.00 0.00 0.58 1.96 195.00 quote 0.00 0.00 0.00 16.15 19.30
quote 0.00 0.00 0.00 0.32 3.80 197.50 quote 0.00 0.00 0.00 18.50 22.00
quote 0.00 0.00 0.00 0.07 2.44 200.00 quote 0.00 0.00 0.00 21.10 24.20
quote 0.00 0.00 0.00 0.00 2.25 202.50 quote 0.00 0.00 0.00 23.25 26.55
quote 0.00 0.00 0.00 0.00 2.25 205.00 quote 0.00 0.00 0.00 25.50 29.15
quote 0.00 0.00 0.00 0.00 2.21 210.00 quote 0.00 0.00 0.00 30.85 34.00
CALLS PUTS
Expires September 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 117.85 121.35 60.00 quote 0.05 0.00 0.00 0.00 0.20 23.00
quote 0.00 0.00 0.00 113.70 115.05 65.00 quote 0.30 0.00 0.00 0.00 0.20 15.00
quote 0.00 0.00 0.00 108.40 110.50 70.00 quote 3.65 0.00 0.00 0.00 0.20 13.00
quote 0.00 0.00 0.00 104.15 106.50 75.00 quote 4.20 0.00 0.00 0.00 0.20 12.00
quote 100.40 0.00 0.00 98.75 102.00 79.00 80.00 quote 1.65 0.00 0.00 0.00 0.20 253.00
quote 85.77 0.00 0.00 94.05 95.10 85.00 quote 0.01 0.00 0.00 0.00 0.20 153.00
quote 31.35 0.00 0.00 89.20 90.05 90.00 quote 0.34 0.00 0.00 0.00 0.20 138.00
quote 28.05 0.00 0.00 82.85 86.00 77.00 95.00 quote 0.20 0.00 0.00 0.00 0.20 60.00
quote 74.85 0.00 0.00 79.40 80.20 42.00 100.00 quote 3.45 0.00 0.00 0.00 0.20 120.00
quote 70.00 0.00 0.00 74.25 75.10 25.00 105.00 quote 1.14 0.00 0.00 0.00 0.24 65.00
quote 35.32 0.00 0.00 68.55 71.25 10.00 110.00 quote 1.20 0.00 0.00 0.00 0.32 324.00
quote 21.10 0.00 0.00 63.95 66.25 10.00 115.00 quote 1.60 0.00 0.00 0.00 0.42 71.00
quote 52.21 0.00 0.00 58.50 61.10 79.00 120.00 quote 0.94 0.00 0.00 0.00 0.55 207.00
quote 48.65 0.00 0.00 54.30 55.30 21.00 125.00 quote 2.40 0.00 0.00 0.00 0.74 127.00
quote 41.36 0.00 0.00 49.25 50.30 22.00 130.00 quote 0.56 0.00 0.00 0.00 0.96 422.00
quote 38.45 0.00 0.00 43.75 45.20 109.00 135.00 quote 0.55 0.00 0.00 0.00 0.52 204.00
quote 31.00 0.00 0.00 39.00 40.25 104.00 140.00 quote 0.63 0.00 0.00 0.32 0.63 316.00
quote 26.08 0.00 0.00 34.25 36.45 117.00 145.00 quote 0.68 0.00 0.00 0.47 1.24 1,000
quote 19.80 0.00 0.00 29.35 30.30 66.00 150.00 quote 0.80 -0.09 23.00 0.56 0.91 737.00
quote 17.90 0.00 0.00 25.10 26.35 282.00 155.00 quote 1.16 -0.17 6.00 1.12 1.46 1,750
quote 21.00 6.21 2.00 20.60 21.35 562.00 160.00 quote 1.70 -0.25 17.00 1.64 2.02 650.00
quote 16.28 2.48 2.00 16.25 16.90 246.00 165.00 quote 2.59 -0.37 23.00 2.40 2.81 777.00
quote 10.75 0.00 0.00 11.80 13.50 1,215 170.00 quote 3.72 -0.54 156.00 3.40 3.75 629.00
quote 9.10 1.55 15.00 8.90 9.45 4,720 175.00 quote 5.21 -0.78 35.00 5.10 5.95 855.00
179.61 Current price as of 8/06/2020 04:00:01 PM
quote 6.09 1.04 16.00 5.90 6.30 1,467 180.00 quote 7.46 -0.74 47.00 7.10 7.50 406.00
quote 3.72 0.74 26.00 3.65 3.90 1,149 185.00 quote 11.40 0.00 0.00 9.75 10.75 69.00
quote 2.07 0.67 52.00 1.91 2.38 5,433 190.00 quote 13.50 -5.30 5.00 12.50 13.65 25.00
quote 1.11 0.49 402.00 0.88 1.32 614.00 195.00 quote 17.73 0.00 0.00 16.65 17.75 30.00
quote 0.57 0.32 7.00 0.10 0.67 837.00 200.00 quote 21.40 0.00 0.00 21.25 22.45 40.00
quote 0.08 0.00 0.00 0.01 0.20 1,668 210.00 quote 43.45 0.00 0.00 30.10 31.65 47.00
quote 0.04 0.00 0.00 0.00 0.24 88.00 220.00 quote 45.50 0.00 0.00 40.35 41.60 7.00
quote 0.02 0.00 0.00 0.00 0.18 51.00 230.00 quote 97.31 0.00 0.00 50.55 53.10 2.00
quote 0.10 0.00 0.00 0.00 0.20 11.00 240.00 quote 65.15 0.00 0.00 60.20 63.00 2.00
quote 0.05 0.00 1.00 0.00 0.01 36.00 250.00 quote 74.78 0.00 0.00 70.35 72.10 1.00

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 0.00 0.00 0.00 117.30 121.85 60.00 quote 0.65 0.00 0.00 0.00 0.20 5.00
quote 0.00 0.00 0.00 112.30 116.85 65.00 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 107.30 111.80 70.00 quote 1.50 0.00 0.00 0.00 0.27 6.00
quote 0.00 0.00 0.00 102.30 106.85 75.00 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 97.40 102.00 80.00 quote 0.00 0.00 0.00 0.00 0.43
quote 0.00 0.00 0.00 92.30 96.85 85.00 quote 1.79 0.00 0.00 0.00 0.57 1.00
quote 0.00 0.00 0.00 87.35 92.00 90.00 quote 0.90 0.00 0.00 0.00 0.74 5.00
quote 0.00 0.00 0.00 82.40 87.00 95.00 quote 1.61 0.00 0.00 0.00 0.96 10.00
quote 0.00 0.00 0.00 77.35 81.90 100.00 quote 1.50 0.00 0.00 0.00 1.18 7.00
quote 0.00 0.00 0.00 72.30 76.80 105.00 quote 1.39 0.00 0.00 0.00 1.43 8.00
quote 0.00 0.00 0.00 67.55 72.10 110.00 quote 0.80 0.00 0.00 0.00 1.70 7.00
quote 0.00 0.00 0.00 62.65 67.30 115.00 quote 3.10 0.00 0.00 0.00 0.87 43.00
quote 47.64 0.00 0.00 57.70 62.35 2.00 120.00 quote 3.10 0.00 0.00 0.00 2.24 4.00
quote 0.00 0.00 0.00 52.85 57.40 125.00 quote 1.60 0.00 0.00 1.01 1.43 22.00
quote 51.50 0.00 0.00 48.55 52.55 9.00 130.00 quote 1.30 -0.33 65.00 1.08 1.81 83.00
quote 45.70 0.00 0.00 43.55 48.00 1.00 135.00 quote 1.96 0.00 0.00 1.44 2.21 38.00
quote 47.50 0.00 0.00 39.45 43.15 3.00 140.00 quote 4.70 0.00 0.00 1.88 3.35 57.00
quote 31.00 0.00 0.00 34.95 39.20 498.00 145.00 quote 2.79 0.00 4.00 1.77 3.10 27.00
quote 27.87 0.00 0.00 30.70 34.65 167.00 150.00 quote 5.25 0.00 0.00 1.66 4.35 209.00
quote 23.70 0.00 0.00 26.50 30.60 53.00 155.00 quote 4.85 -0.13 13.00 4.00 5.20 163.00
quote 25.55 7.70 2.00 22.75 25.40 113.00 160.00 quote 5.90 -0.55 10.00 4.55 6.20 644.00
quote 20.14 -0.89 1.00 19.45 21.65 167.00 165.00 quote 7.65 0.00 0.00 6.85 8.10 581.00
quote 17.41 2.11 8.00 16.35 18.60 218.00 170.00 quote 8.90 -0.62 6.00 8.30 9.00 106.00
quote 14.62 1.57 5.00 14.25 15.40 6,734 175.00 quote 10.50 -1.45 4.00 10.40 11.85 201.00
179.61 Current price as of 8/06/2020 04:00:01 PM
quote 11.80 1.37 9.00 10.55 12.45 434.00 180.00 quote 13.31 -0.44 3.00 12.55 13.65 8.00
quote 7.33 0.00 0.00 8.65 9.45 223.00 185.00 quote 16.20 0.00 0.00 15.10 15.65 4.00
quote 7.07 1.27 14.00 6.85 7.30 1,163 190.00 quote 0.00 0.00 0.00 18.00 18.85
quote 5.00 1.84 7.00 4.15 5.55 195.00 195.00 quote 0.00 0.00 0.00 19.75 22.60
quote 3.69 0.58 2.00 2.61 4.05 497.00 200.00 quote 0.00 0.00 0.00 22.75 26.55
quote 1.22 0.00 0.00 1.44 1.91 52.00 210.00 quote 48.94 0.00 0.00 31.00 34.85 1.00
quote 1.05 0.00 0.00 0.45 1.64 10.00 220.00 quote 0.00 0.00 0.00 39.80 44.05
quote 0.01 0.00 0.00 0.00 1.17 4.00 230.00 quote 0.00 0.00 0.00 49.35 53.80
quote 0.75 0.00 0.00 0.00 0.65 16.00 240.00 quote 0.00 0.00 0.00 59.00 63.60
quote 0.00 0.00 0.00 0.00 0.38 250.00 quote 0.00 0.00 0.00 69.00 73.60
quote 0.00 0.00 0.00 0.00 0.26 260.00 quote 0.00 0.00 0.00 79.00 83.60
quote 0.05 0.00 0.00 0.00 0.21 83.00 270.00 quote 0.00 0.00 0.00 89.00 93.60

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 91.30 0.00 0.00 117.80 121.50 1.00 60.00 quote 0.45 0.00 0.00 0.05 0.36 17.00
quote 114.67 0.00 0.00 112.80 116.50 65.00 quote 0.20 0.00 0.00 0.00 0.47 901.00
quote 109.65 0.00 0.00 107.80 111.50 8.00 70.00 quote 0.20 0.00 0.00 0.00 0.61 82.00
quote 105.70 0.00 0.00 102.75 106.50 103.00 75.00 quote 1.60 0.00 0.00 0.00 0.80 41.00
quote 96.60 0.00 0.00 97.75 101.60 185.00 80.00 quote 0.39 0.00 0.00 0.04 1.01 76.00
quote 43.00 0.00 0.00 92.55 96.80 1.00 85.00 quote 1.45 0.00 0.00 0.00 1.23 43.00
quote 77.24 0.00 0.00 87.45 91.95 5.00 90.00 quote 2.70 0.00 0.00 0.00 1.48 81.00
quote 82.45 0.00 0.00 82.30 87.00 61.00 95.00 quote 2.10 0.00 0.00 0.00 1.80 99.00
quote 79.57 14.57 1.00 77.65 81.70 209.00 100.00 quote 1.71 0.00 0.00 0.23 2.11 312.00
quote 69.68 0.00 0.00 72.50 76.95 27.00 105.00 quote 2.94 0.00 0.00 0.00 2.24 310.00
quote 69.77 4.94 1.00 67.75 72.20 119.00 110.00 quote 2.50 0.00 0.00 0.08 1.25 336.00
quote 61.67 0.00 0.00 62.80 66.35 619.00 115.00 quote 1.79 0.00 0.00 0.18 1.48 252.00
quote 53.20 0.00 0.00 58.25 62.55 13.00 120.00 quote 2.86 0.00 0.00 1.18 1.88 338.00
quote 55.67 17.12 5.00 55.10 56.45 30.00 125.00 quote 2.19 -0.23 1.00 1.79 3.25 324.00
quote 46.00 0.00 0.00 50.40 53.10 1,559 130.00 quote 4.00 0.00 0.00 1.98 3.55 1,358
quote 36.90 0.00 0.00 45.30 48.65 212.00 135.00 quote 4.80 0.00 0.00 2.47 3.55 958.00
quote 39.21 0.00 0.00 40.40 43.80 158.00 140.00 quote 4.35 0.00 0.00 2.46 5.40 540.00
quote 32.60 0.00 0.00 36.45 39.20 170.00 145.00 quote 6.25 0.00 0.00 4.05 6.00 360.00
quote 34.30 3.96 15.00 32.25 35.10 542.00 150.00 quote 5.55 -3.06 2.00 5.15 6.75 1,039
quote 33.17 0.00 0.00 29.30 31.95 103.00 155.00 quote 7.00 -0.70 4.00 6.10 8.45 658.00
quote 22.57 0.00 0.00 25.30 28.05 466.00 160.00 quote 8.22 -0.63 2.00 7.85 9.45 1,332
quote 19.05 0.00 0.00 22.55 24.70 467.00 165.00 quote 10.65 0.00 0.00 9.20 10.70 1,059
quote 17.75 0.00 0.00 19.20 20.50 1,412 170.00 quote 14.75 0.00 0.00 11.35 13.00 860.00
quote 16.00 3.50 1.00 16.20 17.45 1,440 175.00 quote 16.75 0.00 0.00 13.40 15.40 909.00
179.61 Current price as of 8/06/2020 04:00:01 PM
quote 14.00 1.50 6.00 13.35 14.70 1,898 180.00 quote 16.73 0.00 0.00 15.65 16.75 637.00
quote 11.82 2.12 2.00 11.25 12.15 1,214 185.00 quote 18.23 -1.69 3.00 18.25 19.65 538.00
quote 9.60 1.20 1.00 9.05 9.90 1,194 190.00 quote 23.45 0.00 0.00 21.05 23.15 132.00
quote 6.60 0.00 0.00 7.10 8.10 353.00 195.00 quote 26.45 0.00 0.00 23.45 26.30 8.00
quote 6.10 1.90 16.00 5.30 6.35 568.00 200.00 quote 28.00 0.00 0.00 26.80 29.80 19.00
quote 1.79 0.00 0.00 1.89 4.05 540.00 210.00 quote 34.90 0.00 0.00 33.90 37.20 73.00
quote 1.77 0.62 1.00 1.05 2.01 751.00 220.00 quote 38.95 0.00 0.00 42.45 45.45 57.00
quote 0.80 0.45 2.00 0.68 1.24 52.00 230.00 quote 62.50 0.00 0.00 50.80 55.00 37.00
quote 0.47 0.21 2.00 0.10 1.23 322.00 240.00 quote 72.95 0.00 0.00 60.55 63.55 9.00
quote 0.07 0.00 0.00 0.02 0.98 75.00 250.00 quote 75.51 0.00 0.00 69.80 74.40 3.00
quote 0.20 0.00 0.00 0.00 0.63 59.00 260.00 quote 85.03 0.00 0.00 80.10 84.40 1.00
quote 0.11 0.00 0.00 0.00 0.43 31.00 270.00 quote 0.00 0.00 0.00 89.70 94.20

February, 2021 Options

Hide
CALLS PUTS
Expires February 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 92.55 96.85 85.00 quote 0.00 0.00 0.00 0.00 1.57
quote 0.00 0.00 0.00 87.35 92.00 90.00 quote 1.80 0.00 0.00 0.32 1.06 3.00
quote 0.00 0.00 0.00 82.40 86.95 95.00 quote 1.82 0.00 0.00 0.00 2.17 1.00
quote 0.00 0.00 0.00 77.55 82.35 100.00 quote 1.99 0.00 0.00 0.00 2.24 10.00
quote 65.05 0.00 0.00 72.70 77.10 75.00 105.00 quote 1.25 0.00 0.00 0.25 2.37 10.00
quote 0.00 0.00 0.00 67.85 72.45 110.00 quote 1.70 0.00 0.00 1.21 1.98 27.00
quote 55.80 0.00 0.00 63.10 67.55 419.00 115.00 quote 2.20 0.00 0.00 0.73 2.28 22.00
quote 0.00 0.00 0.00 58.85 62.90 120.00 quote 3.25 0.00 0.00 1.59 2.72 46.00
quote 0.00 0.00 0.00 55.50 58.25 125.00 quote 3.25 0.00 0.00 2.08 3.10 266.00
quote 0.00 0.00 0.00 50.25 52.80 130.00 quote 3.90 0.00 0.00 2.65 3.60 6.00
quote 0.00 0.00 0.00 45.30 48.10 135.00 quote 4.82 0.00 0.00 2.86 4.30 1.00
quote 42.85 0.00 1.00 42.20 44.95 140.00 quote 5.85 0.00 0.00 3.60 5.25 1.00
quote 0.00 0.00 0.00 38.10 39.90 145.00 quote 0.00 0.00 0.00 4.95 6.20
quote 0.00 0.00 0.00 33.35 36.85 150.00 quote 12.90 0.00 0.00 5.95 7.35 3.00
quote 0.00 0.00 0.00 29.70 32.10 155.00 quote 7.75 -1.38 2.00 7.50 8.80 3.00
quote 0.00 0.00 0.00 26.85 28.90 160.00 quote 11.05 0.00 0.00 9.00 10.25 201.00
quote 17.45 0.00 0.00 22.80 25.90 2.00 165.00 quote 0.00 0.00 0.00 10.50 12.95
quote 15.47 0.00 0.00 19.85 21.85 21.00 170.00 quote 19.15 0.00 0.00 11.90 14.45 1.00
quote 13.81 0.00 0.00 17.75 18.80 60.00 175.00 quote 23.50 0.00 0.00 14.50 15.55 1.00
179.61 Current price as of 8/06/2020 04:00:01 PM
quote 12.30 0.00 0.00 14.60 16.45 15.00 180.00 quote 19.10 0.00 0.00 16.65 17.90 10.00
quote 11.63 0.00 0.00 12.30 14.00 45.00 185.00 quote 22.98 0.00 0.00 19.10 20.65 5.00
quote 0.00 0.00 0.00 10.30 11.70 190.00 quote 0.00 0.00 0.00 21.60 24.15
quote 6.91 0.00 0.00 8.45 9.35 42.00 195.00 quote 0.00 0.00 0.00 24.55 27.05
quote 7.32 1.02 2.00 5.30 7.90 1.00 200.00 quote 0.00 0.00 0.00 27.80 30.20
quote 3.80 0.00 0.00 3.65 4.80 15.00 210.00 quote 0.00 0.00 0.00 35.00 37.15
quote 1.26 0.00 0.00 2.23 2.74 16.00 220.00 quote 0.00 0.00 0.00 43.05 46.20
quote 0.00 0.00 0.00 0.89 1.86 230.00 quote 64.00 0.00 0.00 51.75 55.05 10.00
quote 0.00 0.00 0.00 0.00 2.24 240.00 quote 0.00 0.00 0.00 60.20 64.90
quote 0.44 0.00 0.00 0.00 1.51 1.00 250.00 quote 0.00 0.00 0.00 70.15 74.55
quote 0.00 0.00 0.00 0.00 0.99 260.00 quote 0.00 0.00 0.00 79.80 84.35

June, 2021 Options

Hide
CALLS PUTS
Expires June 18, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 117.85 121.40 60.00 quote 0.60 0.00 0.00 0.15 1.25 140.00
quote 0.00 0.00 0.00 112.85 116.40 65.00 quote 2.10 0.00 0.00 0.02 1.52 5.00
quote 0.00 0.00 0.00 107.80 111.45 70.00 quote 0.65 0.00 0.00 0.07 1.83 1.00
quote 0.00 0.00 0.00 102.55 106.80 75.00 quote 1.49 0.00 0.00 0.15 2.14 2.00
quote 0.00 0.00 0.00 97.30 102.00 80.00 quote 1.93 0.00 0.00 0.41 1.97 90.00
quote 94.77 0.00 0.00 92.35 97.00 1.00 85.00 quote 1.35 0.00 0.00 0.26 2.90 11.00
quote 0.00 0.00 0.00 87.50 92.25 90.00 quote 2.25 0.00 0.00 0.34 3.35 2.00
quote 0.00 0.00 0.00 82.50 87.25 95.00 quote 2.08 0.00 0.00 0.79 3.40 2.00
quote 60.02 0.00 0.00 77.70 82.50 2.00 100.00 quote 2.80 0.00 0.00 0.83 2.39 31.00
quote 67.30 0.00 0.00 73.10 77.90 24.00 105.00 quote 3.50 0.00 0.00 1.71 2.82 57.00
quote 61.40 0.00 0.00 68.80 72.90 94.00 110.00 quote 3.70 0.00 0.00 1.66 4.45 59.00
quote 0.00 0.00 0.00 63.80 68.25 115.00 quote 4.20 0.00 0.00 2.75 4.15 166.00
quote 35.75 0.00 0.00 59.70 63.80 4.00 120.00 quote 7.05 0.00 0.00 3.15 5.65 5.00
quote 57.43 8.68 5.00 55.45 58.90 2.00 125.00 quote 5.20 -0.30 25.00 4.80 6.30 30.00
quote 49.37 0.00 0.00 52.20 55.50 1.00 130.00 quote 7.25 0.00 0.00 4.95 7.10 48.00
quote 28.55 0.00 0.00 47.90 51.10 5.00 135.00 quote 10.80 0.00 0.00 5.90 8.20 24.00
quote 31.50 0.00 0.00 43.70 47.30 2.00 140.00 quote 19.70 0.00 0.00 6.45 9.85 7.00
quote 37.00 0.00 0.00 40.85 44.50 6.00 145.00 quote 10.45 0.00 0.00 8.75 10.50 161.00
quote 29.25 0.00 0.00 35.10 38.50 45.00 150.00 quote 12.35 0.00 0.00 9.80 12.65 33.00
quote 33.50 0.00 0.00 33.10 35.05 12.00 155.00 quote 12.95 0.00 0.00 11.30 14.35 33.00
quote 30.80 4.95 2.00 29.10 33.50 88.00 160.00 quote 14.00 -1.15 17.00 12.15 14.90 106.00
quote 27.50 0.00 0.00 25.95 30.50 10.00 165.00 quote 18.90 0.00 0.00 14.05 17.00 28.00
quote 27.47 0.00 0.00 23.35 26.10 112.00 170.00 quote 20.85 0.00 0.00 15.90 18.45 33.00
quote 19.85 0.00 0.00 21.05 22.35 16.00 175.00 quote 23.55 0.00 0.00 18.45 20.75 26.00
179.61 Current price as of 8/06/2020 04:00:01 PM
quote 16.85 0.00 0.00 18.30 21.45 128.00 180.00 quote 25.50 0.00 0.00 21.40 23.20 61.00
quote 16.80 1.90 16.00 16.00 18.80 96.00 185.00 quote 28.95 0.00 0.00 24.35 27.20 38.00
quote 14.50 1.90 62.00 13.05 15.65 609.00 190.00 quote 33.75 0.00 0.00 26.80 29.60 8.00
quote 0.00 0.00 0.00 11.40 14.05 195.00 quote 34.05 0.00 0.00 30.05 32.45 24.00
quote 8.50 0.00 0.00 9.50 11.40 8.00 200.00 quote 64.30 0.00 0.00 32.60 36.30 5.00
quote 6.58 0.00 0.00 5.40 8.25 28.00 210.00 quote 43.80 0.00 0.00 38.80 42.05 6.00
quote 4.86 0.00 0.00 2.85 6.00 6.00 220.00 quote 52.25 0.00 0.00 46.75 50.20 30.00
quote 3.50 -0.30 1.00 2.89 3.65 34.00 230.00 quote 0.00 0.00 0.00 54.15 57.90
quote 1.22 0.00 0.00 0.48 2.86 3.00 240.00 quote 68.40 0.00 0.00 63.35 66.50 5.00
quote 0.00 0.00 0.00 0.48 3.50 250.00 quote 0.00 0.00 0.00 72.40 76.75
quote 0.69 0.00 0.00 0.60 1.13 3.00 260.00 quote 0.00 0.00 0.00 82.15 86.10
quote 0.00 0.00 0.00 0.00 1.16 270.00 quote 0.00 0.00 0.00 91.50 96.00

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 0.00 0.00 0.00 117.35 121.95 60.00 quote 1.78 0.00 0.00 0.58 2.37 135.00
quote 100.45 0.00 0.00 112.35 116.95 1.00 65.00 quote 1.55 0.00 0.00 0.40 2.30 12.00
quote 0.00 0.00 0.00 107.30 112.00 70.00 quote 2.75 0.00 0.00 0.65 2.60 8.00
quote 95.15 0.00 0.00 102.10 107.00 13.00 75.00 quote 2.75 0.00 0.00 0.60 2.70 6.00
quote 79.00 0.00 0.00 97.40 102.00 4.00 80.00 quote 4.49 0.00 0.00 1.94 2.82 137.00
quote 94.20 0.00 0.00 92.50 97.25 1.00 85.00 quote 16.35 0.00 0.00 1.53 3.20 11.00
quote 87.97 0.00 0.00 87.50 92.25 30.00 90.00 quote 6.00 0.00 0.00 2.00 3.70 44.00
quote 80.12 0.00 0.00 83.00 87.75 52.00 95.00 quote 5.25 0.00 0.00 3.35 4.30 4.00
quote 73.50 0.00 0.00 78.95 83.40 175.00 100.00 quote 5.60 0.00 0.00 2.52 5.25 59.00
quote 71.20 0.00 0.00 74.30 78.35 9.00 105.00 quote 5.60 0.00 0.00 3.75 7.00 14.00
quote 65.08 0.00 0.00 69.70 73.85 11.00 110.00 quote 8.09 0.00 0.00 5.45 7.75 28.00
quote 61.00 0.00 0.00 66.20 69.70 13.00 115.00 quote 7.45 0.00 0.00 4.90 8.90 13.00
quote 59.70 0.00 0.00 62.25 65.75 3.00 120.00 quote 8.70 0.00 0.00 6.15 9.75 24.00
quote 28.23 0.00 0.00 59.00 61.85 3.00 125.00 quote 14.21 0.00 0.00 8.35 9.80 29.00
quote 45.67 0.00 0.00 54.00 57.95 18.00 130.00 quote 17.50 0.00 0.00 7.60 11.85 62.00
quote 50.25 0.00 0.00 50.35 54.15 6.00 135.00 quote 11.60 0.00 0.00 9.75 13.40 48.00
quote 43.65 0.00 0.00 46.65 50.65 31.00 140.00 quote 13.25 0.00 0.00 11.95 15.80 138.00
quote 38.64 0.00 0.00 42.55 47.00 72.00 145.00 quote 15.25 0.00 0.00 13.35 16.50 26.00
quote 40.00 0.00 0.00 40.65 42.60 122.00 150.00 quote 16.00 -0.55 14.00 14.70 18.15 56.00
quote 32.83 0.00 0.00 36.35 40.80 33.00 155.00 quote 17.80 -0.60 14.00 16.15 20.40 117.00
quote 35.50 1.55 1.00 33.30 37.50 771.00 160.00 quote 20.75 0.00 0.00 18.00 21.65 731.00
quote 32.70 2.70 7.00 30.40 34.15 13.00 165.00 quote 22.95 0.00 0.00 20.20 24.35 117.00
quote 30.00 0.00 0.00 27.65 30.70 56.00 170.00 quote 29.30 0.00 0.00 22.35 26.00 77.00
quote 26.55 0.00 0.00 24.70 29.00 153.00 175.00 quote 32.00 0.00 0.00 24.95 28.90 8.00
179.61 Current price as of 8/06/2020 04:00:01 PM
quote 21.35 0.00 0.00 22.95 26.65 164.00 180.00 quote 27.95 0.00 0.00 27.90 31.00 19.00
quote 17.99 0.00 0.00 20.20 24.35 2,530 185.00 quote 25.06 0.00 0.00 29.65 33.40 5.00
quote 17.05 0.00 0.00 18.15 22.30 149.00 190.00 quote 81.28 0.00 0.00 32.50 36.50 1.00
quote 12.88 0.00 0.00 16.90 19.05 34.00 195.00 quote 46.15 0.00 0.00 35.60 39.50 1.00
quote 12.85 0.00 0.00 15.05 17.10 209.00 200.00 quote 0.00 0.00 0.00 38.30 42.25
quote 12.40 -1.10 17.00 10.60 14.35 82.00 210.00 quote 0.00 0.00 0.00 45.10 49.25
quote 9.05 0.00 0.00 7.60 11.75 356.00 220.00 quote 0.00 0.00 0.00 51.80 55.65
quote 5.00 0.00 0.00 6.30 8.55 28.00 230.00 quote 63.35 0.00 0.00 59.20 63.40 21.00
quote 4.50 0.00 0.00 3.30 7.45 17.00 240.00 quote 0.00 0.00 0.00 67.65 71.85
quote 4.25 0.00 0.00 2.78 5.75 50.00 250.00 quote 80.75 0.00 0.00 77.65 80.30 6.00
quote 3.75 0.00 0.00 2.11 3.50 2.00 260.00 quote 0.00 0.00 0.00 85.10 88.95
quote 2.75 0.00 0.00 0.78 4.30 26.00 270.00 quote 97.45 0.00 0.00 94.10 98.10 3.00

June, 2022 Options

Hide
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 92.42 0.00 0.00 92.50 97.25 1.00 85.00 quote 0.00 0.00 0.00 3.05 6.80
quote 0.00 0.00 0.00 88.10 92.90 90.00 quote 0.00 0.00 0.00 4.10 6.00
quote 0.00 0.00 0.00 83.75 88.50 95.00 quote 0.00 0.00 0.00 4.85 6.90
quote 0.00 0.00 0.00 79.15 83.60 100.00 quote 0.00 0.00 0.00 5.40 7.65
quote 0.00 0.00 0.00 75.10 79.30 105.00 quote 0.00 0.00 0.00 5.30 9.35
quote 0.00 0.00 0.00 70.55 75.20 110.00 quote 0.00 0.00 0.00 6.30 9.60
quote 0.00 0.00 0.00 67.30 71.40 115.00 quote 0.00 0.00 0.00 7.40 11.55
quote 0.00 0.00 0.00 63.50 66.45 120.00 quote 0.00 0.00 0.00 8.30 12.60
quote 0.00 0.00 0.00 59.40 63.45 125.00 quote 0.00 0.00 0.00 9.30 13.80
quote 0.00 0.00 0.00 55.80 59.95 130.00 quote 0.00 0.00 0.00 10.15 14.20
quote 0.00 0.00 0.00 51.65 55.85 135.00 quote 0.00 0.00 0.00 12.65 16.70
quote 0.00 0.00 0.00 48.15 52.40 140.00 quote 0.00 0.00 0.00 14.45 17.90
quote 0.00 0.00 0.00 45.65 49.90 145.00 quote 0.00 0.00 0.00 15.70 19.60
quote 0.00 0.00 0.00 42.75 46.40 150.00 quote 0.00 0.00 0.00 17.90 21.65
quote 0.00 0.00 0.00 38.50 42.95 155.00 quote 22.80 0.00 0.00 19.95 23.70 6.00
quote 37.69 0.00 10.00 35.55 39.85 160.00 quote 24.92 0.00 0.00 21.35 25.90 8.00
quote 0.00 0.00 0.00 32.40 36.50 165.00 quote 0.00 0.00 0.00 23.20 27.00
quote 0.00 0.00 0.00 29.95 34.50 170.00 quote 28.60 0.00 1.00 25.35 29.40
quote 0.00 0.00 0.00 27.05 31.45 175.00 quote 31.04 0.00 1.00 28.10 32.35
179.61 Current price as of 8/06/2020 04:00:01 PM
quote 24.90 0.00 0.00 24.90 29.50 2.00 180.00 quote 0.00 0.00 0.00 30.55 34.75
quote 22.50 0.00 0.00 22.35 26.80 4.00 185.00 quote 0.00 0.00 0.00 33.25 37.15
quote 17.12 0.00 0.00 20.10 24.60 4.00 190.00 quote 0.00 0.00 0.00 36.95 41.25
quote 0.00 0.00 0.00 18.45 22.85 195.00 quote 0.00 0.00 0.00 39.35 43.30
quote 0.00 0.00 0.00 16.50 20.95 200.00 quote 0.00 0.00 0.00 43.35 46.85
quote 0.00 0.00 0.00 12.70 17.10 210.00 quote 0.00 0.00 0.00 48.65 53.25
quote 0.00 0.00 0.00 10.40 13.80 220.00 quote 0.00 0.00 0.00 55.50 60.05
quote 0.00 0.00 0.00 7.50 11.55 230.00 quote 0.00 0.00 0.00 63.65 67.90
quote 0.00 0.00 0.00 5.30 9.15 240.00 quote 0.00 0.00 0.00 71.10 75.40
quote 5.25 0.00 1.00 3.80 8.20 250.00 quote 87.55 0.00 0.00 79.10 83.45 1.00
quote 0.00 0.00 0.00 3.85 5.85 260.00 quote 0.00 0.00 0.00 89.30 91.70
Link to MarketWatch's Slice.