Bulletin
Investor Alert

New York Markets Close in:

VMware Inc.

NYS: VMW

GO
/marketstate/country/us

Countdown to close

 --Real time quotes

Nov 11, 2019, 3:28 p.m.

VMW
/zigman2/quotes/209864107/composite

$

165.77

Change

+0.82 +0.50%

Volume

Volume 458,559

Real time quotes

/zigman2/quotes/209864107/composite

Previous close

$ 164.95

$ 165.77

Change

+0.82 +0.50%

Day low

Day high

$163.53

$166.57

Open

52 week low

52 week high

$128.69

$206.80

Open

OPTION CHAIN FOR VMWARE INC.

In-the-money

November, 2019 Options

Hide
CALLS PUTS
Expires November 15, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 59.00 62.70 105.00 quote 0.15 0.00 0.00 0.00 0.10 20.00
quote 0.00 0.00 0.00 55.10 57.50 110.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 49.10 52.40 115.00 quote 0.15 0.00 0.00 0.00 0.15 56.00
quote 32.30 0.00 0.00 45.20 47.10 2.00 120.00 quote 0.12 0.00 0.00 0.00 0.15 80.00
quote 0.00 0.00 0.00 39.90 42.60 125.00 quote 0.01 0.00 0.00 0.00 0.15 498.00
quote 28.90 0.00 0.00 34.40 37.20 4.00 130.00 quote 0.01 -0.04 12.00 0.00 0.15 527.00
quote 18.40 0.00 0.00 30.20 32.20 20.00 135.00 quote 0.05 -0.18 20.00 0.00 0.15 214.00
quote 14.10 0.00 0.00 24.30 27.40 5.00 140.00 quote 0.01 0.00 0.00 0.00 0.15 252.00
quote 15.70 0.00 0.00 22.10 23.60 5.00 143.00 quote 0.45 0.00 0.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 21.40 22.50 144.00 quote 0.10 0.00 0.00 0.00 0.15 10.00
quote 20.04 0.00 0.00 20.20 21.40 35.00 145.00 quote 0.06 0.00 0.00 0.00 0.15 80.00
quote 16.67 0.00 0.00 19.00 20.40 7.00 146.00 quote 2.25 0.00 0.00 0.00 0.15 5.00
quote 8.30 0.00 0.00 18.20 19.70 9.00 147.00 quote 0.25 0.00 1.00 0.00 0.15 1.00
quote 8.00 0.00 0.00 17.50 18.30 3.00 148.00 quote 0.08 -0.17 20.00 0.00 0.15 13.00
quote 9.40 0.00 0.00 16.40 17.50 24.00 149.00 quote 1.15 0.00 0.00 0.00 0.20 12.00
quote 10.82 0.00 8.00 15.50 16.30 38.00 150.00 quote 0.01 -0.14 20.00 0.00 0.20 171.00
quote 13.12 0.00 0.00 13.20 13.70 101.00 152.50 quote 0.15 0.00 10.00 0.00 0.10 124.00
quote 10.85 3.75 2.00 10.60 11.40 551.00 155.00 quote 0.30 0.00 7.00 0.10 0.15 357.00
quote 9.15 0.18 1.00 8.30 8.90 67.00 157.50 quote 0.22 -0.38 2.00 0.20 0.30 147.00
quote 5.96 -0.04 6.00 6.10 6.50 456.00 160.00 quote 0.50 -0.37 61.00 0.40 0.55 316.00
quote 3.16 0.00 3.00 4.10 4.40 191.00 162.50 quote 1.03 -0.82 40.00 0.80 1.00 76.00
quote 2.40 0.10 30.00 2.45 2.70 1,578 165.00 quote 1.65 -1.05 10.00 1.60 1.75 49.00
165.77 Current price as of 11/11/2019 03:28:44 PM
quote 1.38 0.13 42.00 1.25 1.45 411.00 167.50 quote 4.70 1.00 4.00 2.85 3.10 21.00
quote 0.61 0.00 29.00 0.55 0.70 1,169 170.00 quote 5.90 0.00 0.00 4.60 4.90 152.00
quote 0.35 0.01 50.00 0.20 0.30 50.00 172.50 quote 0.00 0.00 0.00 6.70 7.20
quote 0.08 -0.10 27.00 0.05 0.15 397.00 175.00 quote 11.20 0.00 3.00 8.80 9.70 3.00
quote 0.14 0.00 0.00 0.00 0.20 35.00 177.50 quote 0.00 0.00 0.00 11.30 12.50
quote 0.05 0.00 1.00 0.00 0.15 30.00 180.00 quote 21.90 0.00 0.00 13.80 14.70 1.00
quote 0.08 0.00 0.00 0.00 0.15 11.00 185.00 quote 0.00 0.00 0.00 18.60 19.70
quote 0.30 0.00 0.00 0.00 0.15 30.00 190.00 quote 0.00 0.00 0.00 23.70 24.60
quote 0.20 0.00 0.00 0.00 0.15 1.00 195.00 quote 0.00 0.00 0.00 28.20 30.50
CALLS PUTS
Expires November 22, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 54.00 57.90 110.00 quote 0.05 0.00 0.00 0.00 0.15 3.00
quote 0.00 0.00 0.00 48.90 53.00 115.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 43.90 47.90 120.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 38.90 43.00 125.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 34.10 37.70 130.00 quote 0.50 0.00 0.00 0.00 0.15 77.00
quote 0.00 0.00 0.00 28.90 33.00 135.00 quote 0.38 0.00 0.00 0.00 0.15 6.00
quote 0.00 0.00 0.00 26.30 30.00 138.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 25.40 28.70 139.00 quote 0.20 0.00 0.00 0.00 0.15 2.00
quote 18.54 0.00 0.00 24.80 27.50 200.00 140.00 quote 0.05 0.00 0.00 0.00 0.20 17.00
quote 0.00 0.00 0.00 23.30 26.60 141.00 quote 0.05 -0.45 1.00 0.05 0.20 6.00
quote 0.00 0.00 0.00 22.20 25.30 142.00 quote 2.00 0.00 0.00 0.00 0.20 2.00
quote 0.00 0.00 0.00 21.90 24.30 143.00 quote 0.30 0.00 0.00 0.00 0.25 8.00
quote 11.10 0.00 0.00 21.30 23.10 10.00 144.00 quote 0.35 0.00 0.00 0.00 0.25 7.00
quote 0.00 0.00 0.00 19.70 21.90 145.00 quote 0.15 -0.20 4.00 0.00 0.20 13.00
quote 0.00 0.00 0.00 18.90 20.60 146.00 quote 0.85 0.00 0.00 0.00 0.35 13.00
quote 0.00 0.00 0.00 18.30 20.40 147.00 quote 3.10 0.00 0.00 0.00 0.35 4.00
quote 9.70 0.00 0.00 17.30 19.30 2.00 148.00 quote 0.33 0.00 0.00 0.00 0.35 28.00
quote 7.90 0.00 0.00 16.30 17.90 5.00 149.00 quote 4.00 0.00 0.00 0.00 0.30 8.00
quote 15.30 0.00 0.00 15.30 16.70 18.00 150.00 quote 0.27 0.00 0.00 0.15 0.25 57.00
quote 13.70 8.18 1.00 13.40 14.20 10.00 152.50 quote 0.25 -0.25 53.00 0.25 0.35 31.00
quote 10.40 0.00 0.00 11.10 11.60 31.00 155.00 quote 0.55 -0.22 5.00 0.40 0.50 158.00
quote 7.91 -1.21 2.00 8.90 9.40 27.00 157.50 quote 1.10 0.00 0.00 0.65 0.80 17.00
quote 5.72 2.47 4.00 6.90 7.20 68.00 160.00 quote 1.20 -0.51 15.00 1.05 1.25 32.00
quote 4.70 0.24 3.00 5.00 5.40 53.00 162.50 quote 2.15 -0.35 10.00 1.65 1.90 16.00
quote 3.85 0.00 0.00 3.50 3.80 202.00 165.00 quote 2.60 -0.90 30.00 2.60 2.85 9.00
165.77 Current price as of 11/11/2019 03:28:44 PM
quote 2.60 0.25 14.00 2.25 2.50 344.00 167.50 quote 4.80 -4.10 2.00 3.80 4.10 6.00
quote 1.45 0.00 16.00 1.35 1.60 139.00 170.00 quote 6.85 -0.05 1.00 5.40 5.70 7.00
quote 1.20 0.27 2.00 0.75 0.95 24.00 172.50 quote 8.40 0.00 0.00 7.30 7.60 10.00
quote 0.60 -0.15 5.00 0.40 0.55 7.00 175.00 quote 0.00 0.00 0.00 9.40 9.80
quote 0.37 0.00 50.00 0.20 0.35 177.50 quote 0.00 0.00 0.00 11.50 12.40
quote 0.18 -0.32 2.00 0.10 0.25 10.00 180.00 quote 0.00 0.00 0.00 13.60 15.00
quote 0.00 0.00 0.00 0.00 0.30 182.50 quote 0.00 0.00 0.00 16.10 17.90
quote 0.00 0.00 0.00 0.00 0.20 185.00 quote 0.00 0.00 0.00 18.40 20.60
quote 0.00 0.00 0.00 0.00 0.15 187.50 quote 0.00 0.00 0.00 21.00 23.00
quote 0.00 0.00 0.00 0.00 0.15 190.00 quote 0.00 0.00 0.00 23.30 25.40
quote 0.00 0.00 0.00 0.00 0.15 192.50 quote 0.00 0.00 0.00 25.20 28.10
quote 0.00 0.00 0.00 0.00 0.15 195.00 quote 0.00 0.00 0.00 27.70 30.60
CALLS PUTS
Expires November 29, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 53.80 58.10 110.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 48.80 53.10 115.00 quote 0.05 0.00 0.00 0.00 0.30 4.00
quote 0.00 0.00 0.00 43.90 48.10 120.00 quote 0.38 0.00 0.00 0.00 0.30 5.00
quote 0.00 0.00 0.00 39.10 42.90 125.00 quote 0.21 0.00 0.00 0.00 0.30 15.00
quote 0.00 0.00 0.00 34.00 38.00 130.00 quote 0.20 0.00 0.00 0.00 0.35 7.00
quote 0.00 0.00 0.00 29.00 33.10 135.00 quote 0.01 0.00 0.00 0.00 0.45 28.00
quote 0.00 0.00 0.00 26.10 30.30 138.00 quote 0.00 0.00 0.00 0.05 0.60
quote 0.00 0.00 0.00 25.10 29.40 139.00 quote 0.45 0.00 0.00 0.05 1.00 635.00
quote 0.00 0.00 0.00 24.10 28.40 140.00 quote 0.40 -1.55 1.00 0.05 0.45 31.00
quote 0.00 0.00 0.00 23.20 27.30 141.00 quote 2.60 0.00 0.00 0.20 0.45 1.00
quote 0.00 0.00 0.00 22.30 26.30 142.00 quote 1.45 0.00 0.00 0.25 0.55 39.00
quote 0.00 0.00 0.00 22.50 24.90 143.00 quote 0.00 0.00 0.00 0.30 0.40
quote 0.00 0.00 0.00 21.70 22.90 144.00 quote 3.62 0.00 0.00 0.35 0.45 3.00
quote 0.00 0.00 0.00 19.70 22.40 145.00 quote 0.95 0.00 0.00 0.40 0.50 70.00
quote 0.00 0.00 0.00 18.80 22.10 146.00 quote 0.80 0.00 0.00 0.45 0.60 33.00
quote 0.00 0.00 0.00 17.80 20.50 147.00 quote 4.40 0.00 0.00 0.55 0.65 28.00
quote 9.80 0.00 0.00 16.90 20.10 1.00 148.00 quote 0.99 0.00 2.00 0.60 0.75 1,477
quote 12.00 0.00 0.00 17.10 18.10 2.00 149.00 quote 1.27 0.00 0.00 0.70 0.80 640.00
quote 16.09 0.00 0.00 16.60 17.40 13.00 150.00 quote 1.27 0.00 0.00 0.80 0.90 96.00
quote 12.90 0.00 0.00 14.40 15.00 4.00 152.50 quote 1.65 0.00 2.00 1.05 1.25 1,488
quote 12.57 -0.45 1.00 12.30 12.80 127.00 155.00 quote 1.70 -0.36 30.00 1.50 1.65 35.00
quote 9.10 0.00 0.00 10.40 10.70 38.00 157.50 quote 2.56 0.00 0.00 2.00 2.20 5.00
quote 9.29 1.65 1.00 8.60 8.90 174.00 160.00 quote 2.80 -1.20 1.00 2.65 2.90 13.00
quote 7.70 1.10 30.00 7.00 7.30 201.00 162.50 quote 4.40 0.00 1.00 3.50 3.80 98.00
quote 5.10 0.00 0.00 5.50 5.80 696.00 165.00 quote 4.80 0.00 2.00 4.50 4.80
165.77 Current price as of 11/11/2019 03:28:44 PM
quote 4.59 -0.11 1.00 4.20 4.50 73.00 167.50 quote 0.00 0.00 0.00 5.70 6.10
quote 3.20 0.57 10.00 3.20 3.40 172.00 170.00 quote 10.00 0.00 0.00 7.20 7.50 2.00
quote 2.55 0.40 1.00 2.35 2.55 16.00 172.50 quote 11.30 0.00 0.00 8.80 9.10 3.00
quote 1.85 0.25 30.00 1.65 1.80 659.00 175.00 quote 12.90 0.00 0.00 10.60 10.90 6.00
quote 1.25 -0.01 2.00 1.15 1.30 23.00 177.50 quote 13.80 0.00 0.00 12.50 12.90 10.00
quote 0.80 -0.11 20.00 0.75 0.90 38.00 180.00 quote 0.00 0.00 0.00 14.00 15.70
quote 0.00 0.00 0.00 0.50 0.60 182.50 quote 0.00 0.00 0.00 15.60 17.70
quote 0.55 0.00 0.00 0.30 0.40 2.00 185.00 quote 0.00 0.00 0.00 18.00 20.90
quote 0.00 0.00 0.00 0.20 0.30 187.50 quote 0.00 0.00 0.00 20.00 23.80
quote 0.00 0.00 0.00 0.00 0.45 190.00 quote 0.00 0.00 0.00 22.40 26.10
quote 0.00 0.00 0.00 0.00 0.50 192.50 quote 0.00 0.00 0.00 24.70 28.80
quote 0.00 0.00 0.00 0.00 0.35 195.00 quote 0.00 0.00 0.00 27.10 31.30

December, 2019 Options

Hide
CALLS PUTS
Expires December 6, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 45.60 47.20 120.00 quote 0.05 0.00 0.00 0.00 0.45 4.00
quote 0.00 0.00 0.00 40.40 41.80 125.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 34.50 37.70 130.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 29.60 32.80 135.00 quote 0.45 0.00 0.00 0.10 0.75 10.00
quote 0.00 0.00 0.00 27.50 29.00 138.00 quote 0.95 0.00 0.00 0.30 0.45 5.00
quote 0.00 0.00 0.00 26.80 28.00 139.00 quote 0.00 0.00 0.00 0.35 0.45
quote 0.00 0.00 0.00 25.90 27.00 140.00 quote 0.83 0.00 0.00 0.35 0.50 8.00
quote 0.00 0.00 0.00 25.10 26.10 141.00 quote 1.31 0.00 0.00 0.40 0.55 1.00
quote 0.00 0.00 0.00 24.00 25.00 142.00 quote 1.52 0.00 0.00 0.45 0.60 2.00
quote 17.60 0.00 0.00 22.90 24.20 5.00 143.00 quote 1.65 0.00 0.00 0.50 0.65 1.00
quote 0.00 0.00 0.00 22.10 23.30 144.00 quote 1.82 0.00 0.00 0.60 0.70 2.00
quote 0.00 0.00 0.00 21.30 22.20 145.00 quote 1.20 0.00 0.00 0.65 0.80 11.00
quote 0.00 0.00 0.00 20.20 21.30 146.00 quote 0.89 0.00 20.00 0.75 0.85
quote 0.00 0.00 0.00 19.60 20.20 147.00 quote 0.00 0.00 0.00 0.80 0.95
quote 0.00 0.00 0.00 18.70 19.30 148.00 quote 2.61 0.00 0.00 0.90 1.05 2.00
quote 0.00 0.00 0.00 17.80 18.40 149.00 quote 0.00 0.00 0.00 1.00 1.15
quote 12.40 0.00 0.00 17.00 17.50 12.00 150.00 quote 1.25 -1.91 30.00 1.15 1.30 10.00
quote 11.06 0.00 0.00 14.80 15.40 4.00 152.50 quote 1.70 0.00 5.00 1.50 1.65
quote 10.20 0.00 0.00 13.00 13.30 2.00 155.00 quote 2.08 -0.27 10.00 1.95 2.15 12.00
quote 8.63 0.00 0.00 11.00 11.40 7.00 157.50 quote 0.00 0.00 0.00 2.55 2.75
quote 9.60 1.90 1.00 9.30 9.60 5.00 160.00 quote 3.40 -1.81 1.00 3.20 3.50 13.00
quote 7.50 0.00 1.00 7.60 8.00 13.00 162.50 quote 5.80 0.00 0.00 4.10 4.40 1.00
quote 6.10 0.31 35.00 6.20 6.50 14.00 165.00 quote 6.54 0.00 0.00 5.20 5.50 1.00
165.77 Current price as of 11/11/2019 03:28:44 PM
quote 5.42 0.00 0.00 4.90 5.20 2.00 167.50 quote 0.00 0.00 0.00 6.40 6.70
quote 3.70 0.16 3.00 3.80 4.10 23.00 170.00 quote 10.00 0.00 0.00 7.80 8.10 1.00
quote 3.30 -0.35 30.00 2.95 3.20 109.00 172.50 quote 0.00 0.00 0.00 9.40 9.70
quote 2.30 0.25 4.00 2.20 2.30 11.00 175.00 quote 0.00 0.00 0.00 11.10 11.40
quote 1.80 0.45 1.00 1.60 1.75 2.00 177.50 quote 0.00 0.00 0.00 13.00 13.30
quote 0.00 0.00 0.00 1.15 1.30 180.00 quote 0.00 0.00 0.00 14.90 15.40
quote 0.00 0.00 0.00 0.80 0.95 182.50 quote 0.00 0.00 0.00 17.10 17.70
quote 0.00 0.00 0.00 0.55 0.70 185.00 quote 0.00 0.00 0.00 19.10 20.00
quote 0.60 0.00 0.00 0.35 0.50 2.00 187.50 quote 0.00 0.00 0.00 21.50 22.50
quote 0.00 0.00 0.00 0.25 0.35 190.00 quote 0.00 0.00 0.00 23.80 25.00
quote 0.00 0.00 0.00 0.00 0.75 192.50 quote 0.00 0.00 0.00 26.20 27.20
quote 0.15 0.00 1.00 0.00 0.30 195.00 quote 0.00 0.00 0.00 27.30 31.00
CALLS PUTS
Expires December 13, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 44.10 47.70 120.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 39.30 42.80 125.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 34.50 37.00 130.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 29.60 32.10 135.00 quote 0.00 0.00 0.00 0.30 0.60
quote 0.00 0.00 0.00 28.00 29.10 138.00 quote 1.30 0.00 0.00 0.40 0.55 5.00
quote 0.00 0.00 0.00 27.00 28.20 139.00 quote 0.00 0.00 0.00 0.45 0.60
quote 0.00 0.00 0.00 26.10 27.20 140.00 quote 0.00 0.00 0.00 0.50 0.65
quote 0.00 0.00 0.00 25.20 26.30 141.00 quote 0.00 0.00 0.00 0.55 0.70
quote 0.00 0.00 0.00 24.20 25.30 142.00 quote 0.00 0.00 0.00 0.65 0.90
quote 0.00 0.00 0.00 23.20 24.40 143.00 quote 0.00 0.00 0.00 0.70 0.85
quote 0.00 0.00 0.00 22.30 23.40 144.00 quote 0.00 0.00 0.00 0.75 0.95
quote 0.00 0.00 0.00 21.70 22.30 145.00 quote 0.00 0.00 0.00 0.85 1.00
quote 0.00 0.00 0.00 20.80 21.40 146.00 quote 0.00 0.00 0.00 0.95 1.10
quote 0.00 0.00 0.00 20.00 20.50 147.00 quote 0.00 0.00 0.00 1.05 1.25
quote 0.00 0.00 0.00 19.10 19.60 148.00 quote 1.70 0.00 0.00 1.20 1.55 3.00
quote 0.00 0.00 0.00 18.20 18.70 149.00 quote 0.00 0.00 0.00 1.30 1.50
quote 13.24 0.00 0.00 17.40 17.90 5.00 150.00 quote 1.50 -0.50 1.00 1.45 1.65 6.00
quote 0.00 0.00 0.00 15.30 15.80 152.50 quote 0.00 0.00 0.00 1.85 2.05
quote 0.00 0.00 0.00 13.30 13.80 155.00 quote 0.00 0.00 0.00 2.35 2.60
quote 0.00 0.00 0.00 11.40 11.90 157.50 quote 0.00 0.00 0.00 3.00 3.30
quote 8.87 0.00 2.00 9.70 10.20 2.00 160.00 quote 7.80 0.00 0.00 3.70 4.00 2.00
quote 8.00 0.00 0.00 8.20 8.60 4.00 162.50 quote 0.00 0.00 0.00 4.60 5.00
quote 7.20 1.40 6.00 6.70 7.10 13.00 165.00 quote 0.00 0.00 0.00 5.70 6.00
165.77 Current price as of 11/11/2019 03:28:44 PM
quote 5.47 0.00 0.00 5.40 5.80 6.00 167.50 quote 0.00 0.00 0.00 6.90 7.20
quote 5.10 1.90 2.00 4.30 4.70 4.00 170.00 quote 0.00 0.00 0.00 8.20 8.70
quote 0.00 0.00 0.00 3.40 3.70 172.50 quote 0.00 0.00 0.00 9.80 10.20
quote 2.97 0.42 1.00 2.65 2.90 11.00 175.00 quote 0.00 0.00 0.00 11.50 11.90
quote 0.00 0.00 0.00 2.00 2.25 177.50 quote 0.00 0.00 0.00 13.30 13.70
quote 1.40 0.00 0.00 1.45 1.70 1.00 180.00 quote 0.00 0.00 0.00 15.30 15.80
quote 0.00 0.00 0.00 1.10 1.30 182.50 quote 0.00 0.00 0.00 17.40 18.00
quote 0.00 0.00 0.00 0.80 1.15 185.00 quote 0.00 0.00 0.00 18.80 21.40
quote 0.00 0.00 0.00 0.60 0.80 187.50 quote 0.00 0.00 0.00 21.80 22.60
quote 0.00 0.00 0.00 0.40 0.60 190.00 quote 0.00 0.00 0.00 24.00 25.00
quote 0.00 0.00 0.00 0.30 0.45 192.50 quote 0.00 0.00 0.00 26.30 27.40
quote 0.00 0.00 0.00 0.00 0.50 195.00 quote 0.00 0.00 0.00 27.70 29.90
CALLS PUTS
Expires December 20, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 54.10 58.20 110.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 49.50 53.10 115.00 quote 0.22 0.00 0.00 0.00 0.25 5.00
quote 0.00 0.00 0.00 45.80 46.80 120.00 quote 0.65 0.00 0.00 0.00 0.35 7.00
quote 0.00 0.00 0.00 40.80 41.90 125.00 quote 0.27 0.00 1.00 0.05 0.30 43.00
quote 34.80 0.00 0.00 35.40 37.60 1.00 130.00 quote 0.65 0.00 0.00 0.20 0.55 46.00
quote 30.00 0.00 0.00 30.70 32.10 7.00 135.00 quote 0.44 -0.61 2.00 0.40 0.55 39.00
quote 25.60 0.00 1.00 26.20 27.30 1.00 140.00 quote 0.76 -1.14 2.00 0.65 0.80 91.00
quote 0.00 0.00 0.00 22.00 22.50 145.00 quote 1.18 -0.32 1.00 1.10 1.25 52.00
quote 17.08 0.00 4.00 17.80 18.20 7.00 150.00 quote 1.85 -0.40 24.00 1.80 1.95 79.00
quote 13.20 0.00 6.00 13.80 14.20 31.00 155.00 quote 2.92 -0.70 375.00 2.85 3.00 159.00
quote 9.55 0.00 1.00 10.20 10.70 164.00 160.00 quote 4.34 -1.16 372.00 4.20 4.50 159.00
quote 7.80 0.60 1.00 7.40 7.70 173.00 165.00 quote 6.35 -1.75 1.00 6.20 6.50 95.00
165.77 Current price as of 11/11/2019 03:28:44 PM
quote 4.70 0.00 11.00 4.90 5.20 77.00 170.00 quote 9.30 0.00 0.00 8.70 9.20 2.00
quote 3.20 0.25 19.00 3.10 3.40 53.00 175.00 quote 0.00 0.00 0.00 11.90 12.40
quote 2.15 0.15 3.00 1.80 2.05 45.00 180.00 quote 20.32 0.00 0.00 15.60 16.10 1.00
quote 1.25 0.00 0.00 1.10 1.20 356.00 185.00 quote 0.00 0.00 0.00 19.80 20.30
quote 0.00 0.00 0.00 0.60 0.70 190.00 quote 0.00 0.00 0.00 24.10 24.90
quote 0.00 0.00 0.00 0.25 0.45 195.00 quote 0.00 0.00 0.00 28.80 29.90
quote 0.30 0.00 0.00 0.00 0.30 2.00 200.00 quote 0.00 0.00 0.00 33.60 34.90
CALLS PUTS
Expires December 27, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 22.20 22.80 145.00 quote 0.00 0.00 0.00 1.25 1.45
quote 0.00 0.00 0.00 21.40 21.90 146.00 quote 0.00 0.00 0.00 1.40 1.60
quote 0.00 0.00 0.00 20.50 21.00 147.00 quote 0.00 0.00 0.00 1.50 1.70
quote 0.00 0.00 0.00 19.70 20.20 148.00 quote 0.00 0.00 0.00 1.65 1.85
quote 0.00 0.00 0.00 18.80 19.30 149.00 quote 0.00 0.00 0.00 1.80 2.00
quote 0.00 0.00 0.00 18.00 18.50 2.00 150.00 quote 0.00 0.00 0.00 1.95 2.20
quote 0.00 0.00 0.00 16.00 16.50 152.50 quote 0.00 0.00 0.00 2.45 2.65
quote 0.00 0.00 0.00 14.10 14.50 155.00 quote 3.40 -0.10 10.00 3.00 3.30 4.00
quote 0.00 0.00 0.00 12.30 12.70 157.50 quote 4.07 0.00 10.00 3.80 4.00
quote 0.00 0.00 0.00 10.60 11.00 160.00 quote 0.00 0.00 0.00 4.50 4.80
quote 0.00 0.00 0.00 9.00 9.50 162.50 quote 0.00 0.00 0.00 5.40 5.70
quote 0.00 0.00 0.00 7.60 8.00 165.00 quote 0.00 0.00 0.00 6.40 6.80
165.77 Current price as of 11/11/2019 03:28:44 PM
quote 0.00 0.00 0.00 6.30 6.70 167.50 quote 0.00 0.00 0.00 7.60 8.00
quote 0.00 0.00 0.00 5.10 5.50 170.00 quote 0.00 0.00 0.00 9.00 9.40
quote 0.00 0.00 0.00 4.20 4.50 172.50 quote 0.00 0.00 0.00 10.50 10.90
quote 0.00 0.00 0.00 3.30 3.70 175.00 quote 0.00 0.00 0.00 12.10 12.70
quote 0.00 0.00 0.00 2.70 2.90 177.50 quote 0.00 0.00 0.00 13.90 14.40
quote 0.00 0.00 0.00 2.05 2.30 180.00 quote 0.00 0.00 0.00 15.80 16.20
quote 0.00 0.00 0.00 1.55 1.80 182.50 quote 0.00 0.00 0.00 17.80 18.30
quote 0.00 0.00 0.00 1.20 1.65 185.00 quote 0.00 0.00 0.00 19.90 20.50
quote 0.00 0.00 0.00 0.90 1.10 187.50 quote 0.00 0.00 0.00 22.10 22.70
quote 0.00 0.00 0.00 0.65 0.85 190.00 quote 0.00 0.00 0.00 24.20 25.20
quote 0.00 0.00 0.00 0.35 0.55 195.00 quote 0.00 0.00 0.00 28.80 30.20

January, 2020 Options

Hide
CALLS PUTS
Expires January 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 135.70 139.80 6.00 28.19 quote 0.10 0.00 0.00 0.00 0.15 193.00
quote 0.00 0.00 0.00 130.70 134.90 5.00 33.19 quote 0.05 0.00 0.00 0.00 0.15 234.00
quote 0.00 0.00 0.00 126.10 129.50 6.00 38.19 quote 0.15 0.00 0.00 0.00 0.15 225.00
quote 0.00 0.00 0.00 121.50 124.20 61.00 43.19 quote 0.05 0.00 0.00 0.00 0.15 1,053
quote 86.50 0.00 0.00 116.20 119.70 21.00 48.19 quote 0.05 0.00 0.00 0.00 0.15 821.00
quote 0.00 0.00 0.00 111.30 114.60 10.00 53.19 quote 0.05 0.00 0.00 0.00 0.15 368.00
quote 121.27 0.00 0.00 106.40 109.80 18.00 58.19 quote 0.05 0.00 0.00 0.00 0.15 830.00
quote 0.00 0.00 0.00 101.40 104.70 3.00 63.19 quote 0.10 0.00 0.00 0.00 0.15 259.00
quote 81.51 0.00 0.00 96.20 99.80 29.00 68.19 quote 0.15 0.00 0.00 0.00 0.15 1,080
quote 0.00 0.00 0.00 93.90 97.10 7.00 70.69 quote 0.25 0.00 0.00 0.00 0.15 319.00
quote 86.50 0.00 0.00 91.60 94.50 45.00 73.19 quote 0.05 0.00 0.00 0.00 0.15 1,216
quote 94.40 0.00 0.00 89.50 93.10 11.00 75.00 quote 0.11 0.00 0.00 0.00 0.15 429.00
quote 77.10 0.00 0.00 86.70 89.70 8.00 78.19 quote 0.55 0.00 0.00 0.00 0.15 694.00
quote 75.10 0.00 0.00 84.80 87.60 2.00 80.00 quote 0.15 0.00 0.00 0.00 0.15 835.00
quote 74.50 0.00 0.00 81.50 84.70 27.00 83.19 quote 0.30 0.00 0.00 0.00 0.15 363.00
quote 80.30 0.00 0.00 79.90 82.70 85.00 quote 0.20 0.00 0.00 0.00 0.15 794.00
quote 69.90 0.00 0.00 76.50 79.90 39.00 88.19 quote 0.20 0.00 0.00 0.10 0.15 904.00
quote 44.05 0.00 0.00 75.20 77.90 4.00 90.00 quote 0.35 0.00 0.00 0.00 0.15 2,375
quote 90.00 0.00 0.00 72.20 74.40 51.00 93.19 quote 0.25 0.00 0.00 0.00 0.15 3,413
quote 57.90 0.00 0.00 70.30 72.80 95.00 quote 0.25 0.00 0.00 0.00 0.15 180.00
quote 58.30 0.00 0.00 66.60 69.80 52.00 98.19 quote 0.45 0.00 0.00 0.00 0.20 418.00
quote 64.10 0.00 10.00 64.50 68.20 49.00 100.00 quote 0.20 0.00 0.00 0.00 0.20 2,978
quote 101.50 0.00 0.00 62.40 63.80 30.00 103.19 quote 1.15 0.00 0.00 0.00 0.25 191.00
quote 59.40 0.00 0.00 60.30 62.70 4.00 105.00 quote 0.35 0.00 0.00 0.00 0.20 303.00
quote 46.60 0.00 0.00 56.80 59.90 37.00 108.19 quote 0.13 0.00 1.00 0.00 0.25 29.00
quote 43.93 0.00 0.00 55.70 57.40 8.00 110.00 quote 0.16 0.00 0.00 0.00 0.30 474.00
quote 53.00 10.20 5.00 52.50 54.50 29.00 113.19 quote 0.95 0.00 0.00 0.10 0.35 526.00
quote 39.50 0.00 0.00 50.80 52.50 2.00 115.00 quote 0.30 0.00 15.00 0.15 0.40 332.00
quote 46.50 8.90 2.00 46.80 49.50 34.00 118.19 quote 0.75 0.00 0.00 0.20 0.50 328.00
quote 42.00 0.00 1.00 45.20 48.20 10.00 120.00 quote 0.40 -0.15 10.00 0.25 0.65 556.00
quote 42.00 3.90 3.00 42.90 44.30 232.00 123.19 quote 7.70 0.00 0.00 0.35 0.65 319.00
quote 35.40 0.00 0.00 41.10 43.40 19.00 125.00 quote 0.55 -0.12 1.00 0.40 0.70 117.00
quote 31.80 0.00 0.00 38.20 39.30 38.00 128.19 quote 1.20 0.00 0.00 0.55 0.70 101.00
quote 27.70 0.00 0.00 36.40 37.70 79.00 130.00 quote 0.75 -0.15 8.00 0.65 0.75 1,264
quote 26.20 0.00 0.00 33.40 35.30 380.00 133.19 quote 1.18 0.00 0.00 0.85 1.00 989.00
quote 30.00 0.00 0.00 31.70 33.90 186.00 135.00 quote 1.10 -0.32 5.00 0.95 1.10 1,101
quote 24.30 0.00 0.00 29.00 30.00 70.00 138.19 quote 4.10 0.00 0.00 1.20 1.45 263.00
quote 26.40 -0.10 3.00 27.50 28.00 194.00 140.00 quote 1.35 -0.40 9.00 1.40 1.60 992.00
quote 24.04 0.00 0.00 24.80 25.30 73.00 143.19 quote 2.00 -0.15 1.00 1.80 1.95 51.00
quote 23.10 0.00 0.00 23.20 23.60 178.00 145.00 quote 2.75 0.00 0.00 2.00 2.20 2,081
quote 19.50 0.00 0.00 20.60 21.10 105.00 148.19 quote 3.50 0.00 19.00 2.55 2.75 551.00
quote 20.00 0.50 10.00 19.10 19.40 255.00 150.00 quote 3.10 0.00 0.00 2.90 3.20 3,531
quote 15.01 0.00 0.00 16.70 17.10 408.00 153.19 quote 3.80 -0.80 28.00 3.60 3.90 72.00
quote 15.36 -0.54 1.00 15.40 15.80 162.00 155.00 quote 4.30 -0.97 15.00 4.20 4.40 90.00
quote 13.46 0.00 0.00 13.20 13.60 104.00 158.19 quote 6.60 0.00 212.00 5.00 5.40 364.00
quote 11.65 0.00 215.00 12.00 12.40 643.00 160.00 quote 5.90 -1.00 4.00 5.70 6.00 280.00
quote 10.50 0.80 1.00 10.00 10.50 82.00 163.19 quote 8.55 0.00 0.00 6.90 7.20 68.00
quote 9.10 0.60 84.00 9.10 9.40 240.00 165.00 quote 8.00 0.00 0.00 7.70 8.00 71.00
165.77 Current price as of 11/11/2019 03:28:44 PM
quote 7.70 1.68 119.00 7.40 7.80 286.00 168.19 quote 11.84 0.00 0.00 9.20 9.60 54.00
quote 6.81 0.41 11.00 6.60 6.90 759.00 170.00 quote 10.50 0.00 0.00 10.10 10.60 189.00
quote 5.00 0.00 0.00 5.20 5.60 79.00 173.19 quote 15.06 -1.04 2.00 12.00 12.50 271.00
quote 4.70 0.09 2.00 4.60 4.90 444.00 175.00 quote 15.60 0.00 0.00 13.20 13.60 24.00
quote 3.20 0.50 3.00 3.10 3.40 392.00 180.00 quote 32.40 0.00 0.00 16.70 17.10 40.00
quote 1.78 0.00 0.00 2.35 2.60 163.00 183.19 quote 30.16 0.00 0.00 19.10 19.60 130.00
quote 2.00 -0.12 2.00 1.95 2.20 217.00 185.00 quote 34.23 0.00 0.00 20.60 21.20 6.00
quote 1.20 0.00 1.00 1.25 1.45 168.00 190.00 quote 57.45 0.00 0.00 24.80 25.30 1.00
quote 1.05 0.10 3.00 0.90 1.10 128.00 193.19 quote 25.35 0.00 0.00 27.70 28.40 2.00
quote 0.75 -0.08 6.00 0.75 0.95 187.00 195.00 quote 41.32 0.00 0.00 29.20 30.20 5.00
quote 0.55 0.05 10.00 0.45 0.60 268.00 200.00 quote 68.00 0.00 0.00 33.80 35.00 84.00
quote 0.45 0.00 0.00 0.35 0.50 270.00 203.19 quote 20.60 0.00 0.00 36.80 38.00 6.00
quote 0.22 0.00 0.00 0.05 0.30 137.00 210.00 quote 56.04 0.00 0.00 42.60 45.50 6.00
quote 0.40 0.00 0.00 0.00 0.45 143.00 213.19 quote 59.29 0.00 0.00 45.80 49.00 2.00
quote 0.05 0.00 0.00 0.00 0.25 143.00 220.00 quote 66.04 0.00 0.00 52.70 55.40
quote 0.12 0.00 0.00 0.00 0.15 86.00 230.00 quote 45.21 0.00 0.00 62.70 65.60 5.00
quote 0.10 0.00 0.00 0.00 0.15 154.00 240.00 quote 0.00 0.00 0.00 72.90 75.10
quote 0.15 0.00 0.00 0.00 0.15 39.00 250.00 quote 60.60 0.00 0.00 82.80 85.10
quote 0.10 0.00 0.00 0.00 0.15 54.00 260.00 quote 104.74 0.00 0.00 92.80 95.30 1.00
quote 0.10 0.00 0.00 0.00 0.15 23.00 270.00 quote 69.50 0.00 0.00 102.80 105.20
quote 1.20 0.00 0.00 0.00 0.15 22.00 280.00 quote 0.00 0.00 0.00 112.80 115.60
quote 0.05 0.00 0.00 0.00 0.15 24.00 290.00 quote 0.00 0.00 0.00 122.70 125.40
quote 0.05 0.00 0.00 0.00 0.05 10.00 300.00 quote 0.00 0.00 0.00 132.90 135.20

April, 2020 Options

Hide
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 94.40 98.50 70.00 quote 0.27 0.00 0.00 0.00 0.20 14.00
quote 74.30 0.00 0.00 89.40 93.50 1.00 75.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 84.50 88.60 80.00 quote 0.15 0.00 0.00 0.00 0.30 56.00
quote 70.50 0.00 0.00 79.60 83.70 10.00 85.00 quote 0.30 0.00 0.00 0.00 0.35 2.00
quote 0.00 0.00 0.00 74.80 78.90 90.00 quote 0.55 0.00 0.00 0.05 0.45 25.00
quote 0.00 0.00 0.00 69.90 74.00 95.00 quote 0.45 0.00 0.00 0.15 0.75 10.00
quote 57.00 0.00 0.00 65.10 69.00 10.00 100.00 quote 0.50 0.00 0.00 0.30 0.75 26.00
quote 0.00 0.00 0.00 60.40 64.50 105.00 quote 0.97 0.00 0.00 0.55 1.00 7.00
quote 37.30 0.00 0.00 55.70 59.80 1.00 110.00 quote 1.15 0.00 0.00 0.85 1.20 68.00
quote 51.08 0.00 0.00 52.30 54.30 1.00 115.00 quote 2.51 0.00 0.00 1.20 1.40 18.00
quote 26.48 0.00 0.00 47.00 49.80 15.00 120.00 quote 1.85 0.00 4.00 1.50 1.85 23.00
quote 37.00 0.00 0.00 43.60 44.50 11.00 125.00 quote 5.00 0.00 0.00 1.90 2.40 203.00
quote 38.24 0.00 0.00 39.10 40.50 36.00 130.00 quote 5.30 0.00 0.00 2.55 3.10 1,037
quote 35.00 2.00 1.00 35.10 35.90 36.00 135.00 quote 6.55 0.00 0.00 3.20 3.90 21.00
quote 25.65 0.00 0.00 30.90 31.90 8.00 140.00 quote 5.10 0.00 0.00 4.30 4.70 15.00
quote 24.75 0.00 0.00 27.20 28.00 109.00 145.00 quote 6.20 0.00 1.00 5.20 6.00 27.00
quote 19.50 0.00 0.00 23.60 24.40 32.00 150.00 quote 7.80 0.00 0.00 6.80 7.30 16.00
quote 19.45 0.00 1.00 20.30 21.10 67.00 155.00 quote 10.30 -6.60 12.00 8.20 9.10 11.00
quote 16.40 0.00 0.00 17.30 17.90 49.00 160.00 quote 10.74 0.00 0.00 10.30 10.90 4.00
quote 14.17 0.00 1.00 14.40 15.10 40.00 165.00 quote 13.37 0.00 1.00 12.20 13.30 2.00
165.77 Current price as of 11/11/2019 03:28:44 PM
quote 9.60 0.00 0.00 12.10 12.60 42.00 170.00 quote 16.40 0.00 3.00 15.00 15.50 2.00
quote 9.90 0.10 1.00 9.90 10.40 31.00 175.00 quote 0.00 0.00 0.00 17.70 18.40
quote 7.07 0.00 1.00 7.90 8.50 35.00 180.00 quote 31.50 0.00 0.00 20.80 21.40 1.00
quote 6.69 0.00 0.00 6.30 6.80 29.00 185.00 quote 0.00 0.00 0.00 24.20 24.80
quote 5.25 0.55 10.00 5.00 5.40 27.00 190.00 quote 0.00 0.00 0.00 27.80 28.40
quote 2.55 0.00 0.00 3.90 4.30 29.00 195.00 quote 0.00 0.00 0.00 31.70 32.50
quote 2.95 0.00 0.00 3.00 3.40 67.00 200.00 quote 51.30 0.00 0.00 35.60 36.70 1.00
quote 1.75 0.00 0.00 1.70 2.00 18.00 210.00 quote 0.00 0.00 0.00 43.80 46.40
quote 1.00 0.00 0.00 0.90 1.20 5.00 220.00 quote 0.00 0.00 0.00 52.70 56.10
quote 0.61 0.00 0.00 0.20 0.90 2.00 230.00 quote 0.00 0.00 0.00 62.40 66.20

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 89.50 0.00 0.00 116.50 121.00 4.00 48.19 quote 0.45 0.00 0.00 0.00 0.55 28.00
quote 0.00 0.00 0.00 111.70 116.00 5.00 53.19 quote 0.60 0.00 0.00 0.05 0.70 6.00
quote 0.00 0.00 0.00 106.90 111.10 3.00 58.19 quote 1.20 0.00 0.00 0.10 0.75 1.00
quote 88.40 0.00 0.00 102.30 106.40 3.00 63.19 quote 1.40 0.00 0.00 0.20 1.15 19.00
quote 0.00 0.00 0.00 97.60 101.50 68.19 quote 1.97 0.00 0.00 0.40 1.10 25.00
quote 75.04 0.00 0.00 95.70 100.00 14.00 70.00 quote 0.96 0.00 0.00 0.50 1.20 79.00
quote 0.00 0.00 0.00 92.90 97.20 1.00 73.19 quote 2.54 0.00 0.00 0.65 1.35 21.00
quote 72.00 0.00 0.00 91.10 95.50 5.00 75.00 quote 2.25 0.00 0.00 0.75 1.45 274.00
quote 121.40 0.00 0.00 88.30 92.50 1.00 78.19 quote 2.55 0.00 0.00 0.95 1.70 7.00
quote 94.36 0.00 0.00 86.50 91.00 1.00 80.00 quote 2.35 0.00 0.00 1.10 1.80 2.00
quote 0.00 0.00 0.00 83.80 87.80 83.19 quote 4.50 0.00 0.00 1.35 2.05 7.00
quote 99.55 0.00 0.00 82.10 86.50 1.00 85.00 quote 2.15 0.00 0.00 1.50 2.20 152.00
quote 56.47 0.00 0.00 79.90 82.80 7.00 88.19 quote 0.00 0.00 0.00 1.95 2.25 1.00
quote 84.19 0.00 0.00 78.30 81.10 90.00 quote 3.60 0.00 0.00 2.05 2.45 510.00
quote 0.00 0.00 0.00 75.80 78.30 93.19 quote 3.50 0.00 0.00 2.30 2.75 12.00
quote 53.50 0.00 0.00 73.50 77.00 1.00 95.00 quote 5.52 0.00 0.00 2.50 2.85 6.00
quote 52.40 0.00 0.00 71.20 74.10 1.00 98.19 quote 4.20 0.00 0.00 2.90 3.30 41.00
quote 62.41 0.00 0.00 69.50 72.70 46.00 100.00 quote 3.49 -0.41 1.00 3.10 3.50 3,516
quote 0.00 0.00 0.00 67.20 70.00 103.19 quote 7.75 0.00 0.00 3.50 3.90 24.00
quote 54.25 0.00 0.00 65.20 68.10 5.00 105.00 quote 4.30 0.00 0.00 3.70 4.20 26.00
quote 79.80 0.00 0.00 63.20 65.90 1.00 108.19 quote 6.10 0.00 0.00 4.20 4.60 24.00
quote 61.80 0.00 5.00 60.80 63.90 7.00 110.00 quote 9.10 0.00 0.00 4.50 4.90 38.00
quote 51.00 0.00 0.00 58.80 61.80 16.00 113.19 quote 8.13 0.00 0.00 5.00 5.40 43.00
quote 47.90 0.00 0.00 57.40 60.40 8.00 115.00 quote 8.84 0.00 0.00 5.30 5.70 23.00
quote 66.35 0.00 0.00 55.10 57.80 2.00 118.19 quote 8.84 0.00 0.00 5.90 6.30 15.00
quote 45.60 0.00 0.00 54.10 55.70 19.00 120.00 quote 7.65 0.00 0.00 6.00 6.80 376.00
quote 70.66 0.00 0.00 51.30 54.10 3.00 123.19 quote 8.20 0.00 0.00 6.80 7.50 31.00
quote 37.35 0.00 0.00 50.20 52.00 24.00 125.00 quote 10.00 0.00 0.00 7.10 7.90 18.00
quote 61.00 0.00 0.00 47.70 49.80 6.00 128.19 quote 9.90 0.00 0.00 8.10 8.60 12.00
quote 34.84 0.00 0.00 46.10 48.50 19.00 130.00 quote 11.00 0.00 0.00 8.50 9.20 39.00
quote 34.96 0.00 0.00 43.50 46.70 41.00 133.19 quote 11.00 0.00 0.00 9.30 10.00 20.00
quote 38.56 0.00 0.00 43.00 44.40 84.00 135.00 quote 12.30 0.00 0.00 9.80 10.60 31.00
quote 28.70 0.00 0.00 41.10 42.60 1.00 138.19 quote 11.60 0.00 0.00 10.70 11.50 21.00
quote 38.50 0.00 0.00 39.50 40.80 102.00 140.00 quote 12.22 0.00 1.00 11.20 12.10 56.00
quote 29.90 0.00 0.00 37.30 39.80 54.00 143.19 quote 9.20 0.00 0.00 12.30 13.10 59.00
quote 30.40 0.00 0.00 36.30 38.50 30.00 145.00 quote 23.57 0.00 0.00 13.00 13.60 22.00
quote 25.90 0.00 0.00 34.30 36.20 15.00 148.19 quote 20.27 0.00 0.00 14.10 15.10 9.00
quote 33.30 4.20 1.00 33.50 34.40 100.00 150.00 quote 16.20 0.00 0.00 14.40 15.60 46.00
quote 25.57 0.00 0.00 31.60 32.70 140.00 153.19 quote 18.00 0.00 0.00 16.00 16.70 6.00
quote 27.90 0.00 0.00 30.40 31.40 37.00 155.00 quote 22.46 0.00 0.00 16.70 17.50 38.00
quote 27.95 0.00 0.00 28.50 29.60 25.00 158.19 quote 25.89 0.00 0.00 17.80 19.10 10.00
quote 28.60 1.58 5.00 27.80 28.70 186.00 160.00 quote 20.60 0.00 0.00 18.80 19.90 13.00
quote 22.70 0.00 0.00 26.10 26.90 8.00 163.19 quote 24.40 0.00 0.00 20.20 21.40 1.00
quote 24.48 0.00 0.00 24.80 26.20 127.00 165.00 quote 22.34 0.00 1.00 21.00 22.20 39.00
165.77 Current price as of 11/11/2019 03:28:44 PM
quote 15.55 0.00 0.00 23.20 24.90 10.00 168.19 quote 23.04 0.00 0.00 22.60 23.80 3.00
quote 23.22 0.00 0.00 22.70 23.60 236.00 170.00 quote 24.55 0.00 0.00 23.60 24.80 11.00
quote 16.10 0.00 0.00 21.10 22.10 46.00 173.19 quote 29.00 0.00 0.00 25.20 26.10 2.00
quote 18.81 0.00 0.00 20.20 21.90 276.00 175.00 quote 31.20 0.00 0.00 26.30 27.10 301.00
quote 18.00 0.00 0.00 18.40 19.00 2,527 180.00 quote 45.39 0.00 0.00 28.80 30.30 322.00
quote 9.90 0.00 0.00 17.00 17.80 15.00 183.19 quote 35.50 0.00 0.00 30.80 31.90 1.00
quote 16.18 0.00 0.00 16.40 17.20 762.00 185.00 quote 0.00 0.00 0.00 32.10 32.90
quote 12.70 0.00 0.00 14.60 15.30 26.00 190.00 quote 0.00 0.00 0.00 35.00 36.50
quote 19.90 0.00 0.00 13.40 14.20 3.00 193.19 quote 28.50 0.00 0.00 36.80 39.30 1.00
quote 12.60 0.48 1.00 12.90 13.70 8.00 195.00 quote 27.40 0.00 0.00 38.00 40.50 8.00
quote 10.00 0.00 2.00 11.30 12.10 294.00 200.00 quote 57.05 0.00 0.00 40.80 43.80 19.00
quote 5.60 0.00 0.00 10.40 11.10 37.00 203.19 quote 0.00 0.00 0.00 44.00 45.30
quote 6.55 0.00 0.00 8.10 9.80 37.00 210.00 quote 65.10 0.00 0.00 48.20 51.00 18.00
quote 8.20 0.00 0.00 8.10 8.70 126.00 213.19 quote 52.80 0.00 0.00 51.80 52.80 31.00
quote 5.80 0.00 0.00 6.70 7.30 124.00 220.00 quote 0.00 0.00 0.00 56.10 59.00
quote 5.60 1.80 3.00 5.00 5.60 31.00 230.00 quote 64.60 0.00 0.00 65.00 67.70
quote 4.30 0.00 0.00 3.80 4.40 50.00 240.00 quote 0.00 0.00 0.00 74.60 76.40
quote 2.50 0.00 0.00 2.75 3.40 32.00 250.00 quote 0.00 0.00 0.00 82.90 86.00
quote 1.80 0.00 0.00 2.10 2.50 48.00 260.00 quote 0.00 0.00 0.00 92.80 96.20
quote 1.50 0.00 0.00 1.60 2.00 13.00 270.00 quote 0.00 0.00 0.00 102.40 106.20
quote 1.00 0.00 0.00 1.25 1.50 6.00 280.00 quote 0.00 0.00 0.00 112.60 115.80
quote 4.50 0.00 0.00 0.90 1.15 123.00 290.00 quote 0.00 0.00 0.00 122.70 125.60
quote 0.70 0.00 0.00 0.35 1.05 69.00 300.00 quote 0.00 0.00 0.00 132.80 135.60

September, 2021 Options

Hide
CALLS PUTS
Expires September 17, 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 93.10 98.00 75.00 quote 3.50 0.00 0.00 2.10 3.10 7.00
quote 0.00 0.00 0.00 88.90 93.00 80.00 quote 3.90 0.00 0.00 2.65 3.20 10.00
quote 0.00 0.00 0.00 84.90 88.90 85.00 quote 0.00 0.00 0.00 3.20 3.90
quote 0.00 0.00 0.00 80.70 84.50 90.00 quote 0.00 0.00 0.00 3.90 4.40
quote 0.00 0.00 0.00 76.40 80.60 95.00 quote 0.00 0.00 0.00 4.60 5.10
quote 0.00 0.00 0.00 72.90 76.40 100.00 quote 0.00 0.00 0.00 5.20 6.00
quote 0.00 0.00 0.00 69.40 72.30 105.00 quote 0.00 0.00 0.00 6.10 6.80
quote 0.00 0.00 0.00 65.20 68.50 110.00 quote 0.00 0.00 0.00 7.10 8.00
quote 0.00 0.00 0.00 61.60 64.50 115.00 quote 0.00 0.00 0.00 8.10 9.00
quote 0.00 0.00 0.00 58.20 61.00 120.00 quote 0.00 0.00 0.00 9.40 10.40
quote 0.00 0.00 0.00 54.40 58.00 125.00 quote 0.00 0.00 0.00 10.70 12.20
quote 0.00 0.00 0.00 50.80 54.30 130.00 quote 13.30 0.00 0.00 12.10 13.50 5.00
quote 0.00 0.00 0.00 47.80 50.30 135.00 quote 0.00 0.00 0.00 13.60 14.60
quote 0.00 0.00 0.00 44.30 48.00 140.00 quote 0.00 0.00 0.00 14.90 17.20
quote 0.00 0.00 0.00 41.10 44.40 145.00 quote 23.00 0.00 0.00 17.10 18.20 1.00
quote 31.00 0.00 0.00 38.10 41.10 1.00 150.00 quote 0.00 0.00 0.00 18.50 21.50
quote 24.29 0.00 0.00 35.40 39.30 2.00 155.00 quote 0.00 0.00 0.00 20.80 23.50
quote 0.00 0.00 0.00 32.70 35.70 160.00 quote 0.00 0.00 0.00 22.80 25.70
quote 0.00 0.00 0.00 30.20 33.10 165.00 quote 0.00 0.00 0.00 25.20 28.00
165.77 Current price as of 11/11/2019 03:28:44 PM
quote 20.60 0.00 0.00 27.70 30.50 1.00 170.00 quote 0.00 0.00 0.00 27.70 30.40
quote 0.00 0.00 0.00 25.30 28.70 175.00 quote 0.00 0.00 0.00 30.20 32.70
quote 0.00 0.00 0.00 24.20 25.80 180.00 quote 0.00 0.00 0.00 33.40 35.10
quote 0.00 0.00 0.00 22.00 23.90 185.00 quote 45.20 0.00 0.00 35.20 37.60 1.00
quote 19.60 0.00 0.00 19.30 22.20 1.00 190.00 quote 0.00 0.00 0.00 38.90 41.80
quote 14.40 0.00 0.00 17.50 20.50 1.00 195.00 quote 0.00 0.00 0.00 42.00 44.90
quote 12.52 0.00 0.00 15.90 18.80 5.00 200.00 quote 0.00 0.00 0.00 45.50 47.90
quote 10.20 0.00 0.00 12.30 16.10 2.00 210.00 quote 0.00 0.00 0.00 52.10 54.80
quote 8.90 0.00 0.00 10.70 13.30 1.00 220.00 quote 0.00 0.00 0.00 59.20 62.60
quote 8.00 0.00 0.00 9.20 10.30 1.00 230.00 quote 0.00 0.00 0.00 67.10 70.40
quote 0.00 0.00 0.00 7.30 8.50 240.00 quote 0.00 0.00 0.00 75.20 78.70

December, 2021 Options

Hide
CALLS PUTS
Expires December 17, 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 94.10 98.40 75.00 quote 3.90 0.00 0.00 2.80 3.60 17.00
quote 0.00 0.00 0.00 89.60 94.20 80.00 quote 5.30 0.00 0.00 2.70 4.40 20.00
quote 0.00 0.00 0.00 85.50 90.00 85.00 quote 0.00 0.00 0.00 3.90 4.60
quote 0.00 0.00 0.00 81.50 86.00 90.00 quote 0.00 0.00 0.00 4.60 5.60
quote 0.00 0.00 0.00 77.50 81.70 95.00 quote 0.00 0.00 0.00 5.40 6.40
quote 0.00 0.00 0.00 74.00 77.60 100.00 quote 0.00 0.00 0.00 6.20 7.00
quote 0.00 0.00 0.00 70.30 73.80 105.00 quote 11.00 0.00 0.00 7.10 8.00 494.00
quote 0.00 0.00 0.00 66.40 69.90 110.00 quote 12.80 0.00 0.00 8.10 9.00 365.00
quote 0.00 0.00 0.00 62.30 66.00 115.00 quote 0.00 0.00 0.00 9.20 10.20
quote 50.50 0.00 0.00 58.90 62.20 10.00 120.00 quote 0.00 0.00 0.00 10.40 11.60
quote 47.67 0.00 0.00 55.70 59.20 1.00 125.00 quote 0.00 0.00 0.00 11.80 12.70
quote 44.00 0.00 0.00 51.80 56.00 1.00 130.00 quote 0.00 0.00 0.00 13.20 14.20
quote 0.00 0.00 0.00 48.90 52.30 135.00 quote 0.00 0.00 0.00 14.80 17.00
quote 39.70 0.00 0.00 45.80 49.60 4.00 140.00 quote 0.00 0.00 0.00 16.40 18.50
quote 0.00 0.00 0.00 42.60 45.90 145.00 quote 23.19 0.00 0.00 18.20 19.30 3.00
quote 29.70 0.00 0.00 39.80 43.10 285.00 150.00 quote 25.60 0.00 0.00 20.20 21.30 293.00
quote 0.00 0.00 0.00 37.00 40.80 155.00 quote 0.00 0.00 0.00 22.10 24.80
quote 0.00 0.00 0.00 34.40 37.70 160.00 quote 0.00 0.00 0.00 24.10 27.20
quote 27.20 0.00 0.00 31.80 35.40 2.00 165.00 quote 0.00 0.00 0.00 26.70 28.30
165.77 Current price as of 11/11/2019 03:28:44 PM
quote 25.06 0.00 0.00 29.70 32.60 200.00 170.00 quote 0.00 0.00 0.00 29.10 30.60
quote 23.00 0.00 0.00 28.00 30.10 2.00 175.00 quote 0.00 0.00 0.00 31.30 34.80
quote 0.00 0.00 0.00 25.00 28.10 180.00 quote 0.00 0.00 0.00 34.40 36.30
quote 0.00 0.00 0.00 23.70 25.60 185.00 quote 0.00 0.00 0.00 36.20 40.40
quote 15.10 0.00 0.00 21.20 23.90 586.00 190.00 quote 0.00 0.00 0.00 39.20 43.00
quote 13.50 0.00 0.00 20.00 21.90 146.00 195.00 quote 0.00 0.00 0.00 42.70 46.40
quote 16.00 0.00 0.00 18.30 20.00 176.00 200.00 quote 0.00 0.00 0.00 45.60 49.60
quote 0.00 0.00 0.00 14.50 17.50 210.00 quote 0.00 0.00 0.00 52.80 56.40
quote 12.70 0.00 0.00 12.00 14.40 3.00 220.00 quote 0.00 0.00 0.00 60.10 63.60
quote 7.80 0.00 0.00 9.40 12.50 3.00 230.00 quote 0.00 0.00 0.00 67.90 71.40
quote 0.00 0.00 0.00 8.10 10.00 240.00 quote 0.00 0.00 0.00 76.70 79.10

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 90.00 94.20 80.00 quote 4.53 0.00 0.00 3.50 4.50 43.00
quote 0.00 0.00 0.00 86.00 90.20 85.00 quote 0.00 0.00 0.00 4.10 5.00
quote 0.00 0.00 0.00 81.50 86.00 90.00 quote 0.00 0.00 0.00 4.80 5.70
quote 0.00 0.00 0.00 78.20 81.90 95.00 quote 0.00 0.00 0.00 5.60 7.10
quote 67.59 0.00 0.00 74.10 77.80 2.00 100.00 quote 8.40 0.00 0.00 6.50 7.40 50.00
quote 0.00 0.00 0.00 70.20 74.10 105.00 quote 0.00 0.00 0.00 7.40 8.70 13,046
quote 0.00 0.00 0.00 66.70 70.60 110.00 quote 0.00 0.00 0.00 8.50 9.70
quote 0.00 0.00 0.00 62.60 67.00 115.00 quote 12.40 0.00 0.00 9.80 10.60 3.00
quote 0.00 0.00 0.00 59.70 63.40 120.00 quote 0.00 0.00 0.00 10.90 13.50
quote 0.00 0.00 0.00 55.80 59.60 125.00 quote 0.00 0.00 0.00 11.90 14.40
quote 0.00 0.00 0.00 52.90 56.70 130.00 quote 14.83 0.00 0.00 14.00 14.80 5.00
quote 0.00 0.00 0.00 49.70 53.40 135.00 quote 0.00 0.00 0.00 15.30 16.80
quote 48.25 0.00 0.00 46.40 49.80 3.00 140.00 quote 0.00 0.00 0.00 17.00 19.00
quote 41.70 0.00 0.00 43.70 47.50 12.00 145.00 quote 0.00 0.00 0.00 18.80 21.10
quote 38.30 0.00 0.00 41.10 44.10 10.00 150.00 quote 23.50 0.00 0.00 20.60 23.70 16.00
quote 35.05 0.00 0.00 38.00 41.80 9.00 155.00 quote 0.00 0.00 0.00 22.60 25.70
quote 33.75 0.00 0.00 35.80 38.40 16.00 160.00 quote 0.00 0.00 0.00 24.90 27.50
quote 0.00 0.00 0.00 33.50 35.90 165.00 quote 0.00 0.00 0.00 27.20 29.90
165.77 Current price as of 11/11/2019 03:28:44 PM
quote 0.00 0.00 0.00 30.00 33.60 170.00 quote 0.00 0.00 0.00 29.70 32.80
quote 0.00 0.00 0.00 28.20 30.90 175.00 quote 0.00 0.00 0.00 32.50 34.30
quote 26.00 0.00 100.00 26.60 28.40 100.00 180.00 quote 0.00 0.00 0.00 35.20 36.80
quote 0.00 0.00 0.00 24.00 26.50 185.00 quote 0.00 0.00 0.00 37.30 40.50
quote 0.00 0.00 0.00 21.50 24.50 190.00 quote 0.00 0.00 0.00 40.20 44.00
quote 0.00 0.00 0.00 20.40 22.70 195.00 quote 0.00 0.00 0.00 44.10 46.20
quote 19.20 0.00 1.00 18.30 20.90 13,063 200.00 quote 0.00 0.00 0.00 47.40 49.40
quote 0.00 0.00 0.00 14.60 18.20 210.00 quote 0.00 0.00 0.00 54.20 56.10
quote 0.00 0.00 0.00 12.40 15.30 220.00 quote 0.00 0.00 0.00 61.40 63.50
quote 9.40 0.00 0.00 10.00 12.80 31.00 230.00 quote 0.00 0.00 0.00 68.00 71.60
quote 9.70 0.00 0.00 9.10 11.20 11.00 240.00 quote 0.00 0.00 0.00 77.10 80.00
Link to MarketWatch's Slice.