Bulletin
Investor Alert

New York Markets After Hours

VMware Inc.

NYS: VMW

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 26, 2020, 5:27 p.m.

VMW
/zigman2/quotes/209864107/composite

$

138.98

Change

+1.05 +0.76%

Volume

Volume 53,828

Quotes are delayed by 20 min

/zigman2/quotes/209864107/composite

Today's close

$ 134.60

$ 137.93

Change

+3.33 +2.47%

Day low

Day high

$136.30

$139.66

Open

52 week low

52 week high

$86.00

$201.57

Open

OPTION CHAIN FOR VMWARE INC.

In-the-money

May, 2020 Options

Hide
CALLS PUTS
Expires May 29, 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 66.50 71.40 65.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 61.50 66.20 70.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 56.50 61.40 75.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 51.50 55.60 80.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 46.70 50.50 85.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 41.70 46.40 90.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 36.90 41.50 95.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 32.10 35.80 100.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 27.60 30.80 105.00 quote 0.00 0.00 0.00 0.35 0.80
quote 0.00 0.00 0.00 22.70 26.30 110.00 quote 3.50 0.00 0.00 0.60 1.15 1.00
quote 0.00 0.00 0.00 18.50 21.80 115.00 quote 1.00 0.00 0.00 0.80 2.00 7.00
quote 0.00 0.00 0.00 18.10 20.50 116.00 quote 0.00 0.00 0.00 1.00 1.85
quote 0.00 0.00 0.00 17.10 20.00 117.00 quote 0.00 0.00 0.00 1.00 2.00 1.00
quote 0.00 0.00 0.00 16.20 18.80 4.00 118.00 quote 0.00 0.00 0.00 1.35 2.15
quote 14.50 0.00 0.00 15.20 18.00 1.00 119.00 quote 0.00 0.00 0.00 1.20 2.35
quote 0.00 0.00 0.00 14.60 17.20 120.00 quote 1.64 0.00 0.00 1.05 2.45 11.00
quote 0.00 0.00 0.00 13.80 16.30 121.00 quote 0.00 0.00 0.00 1.15 2.75 2.00
quote 0.00 0.00 0.00 13.10 15.60 122.00 quote 0.00 0.00 0.00 1.80 3.60 2.00
quote 0.00 0.00 0.00 11.80 15.00 123.00 quote 2.70 0.00 0.00 2.05 3.10 1.00
quote 0.00 0.00 0.00 11.60 13.80 124.00 quote 0.00 0.00 0.00 2.55 4.60 5.00
quote 15.25 0.00 0.00 11.00 13.10 3.00 125.00 quote 3.47 0.00 0.00 2.40 3.70 17.00
quote 15.58 0.00 0.00 10.10 12.40 2.00 126.00 quote 0.00 0.00 0.00 2.45 4.20
quote 0.00 0.00 0.00 9.10 11.60 1.00 127.00 quote 4.26 0.00 0.00 2.80 4.20 10.00
quote 9.04 0.00 0.00 8.10 10.90 3.00 128.00 quote 0.00 0.00 0.00 3.10 4.70 6.00
quote 11.70 0.00 0.00 7.90 9.70 1.00 129.00 quote 0.00 0.00 0.00 3.80 5.00
quote 6.56 0.00 0.00 7.40 9.20 504.00 130.00 quote 5.68 0.00 0.00 4.30 5.20 16.00
quote 12.29 0.00 0.00 6.80 8.40 2.00 131.00 quote 0.00 0.00 0.00 4.00 5.80
quote 6.30 0.00 0.00 6.40 8.20 2.00 132.00 quote 6.26 0.00 0.00 4.50 6.10 2.00
quote 5.30 0.00 0.00 6.00 7.70 2.00 133.00 quote 0.00 0.00 0.00 4.90 6.60
quote 5.96 0.00 0.00 5.30 6.80 11.00 134.00 quote 7.23 0.00 0.00 5.40 7.40 2.00
quote 9.48 0.00 0.00 4.70 6.00 535.00 135.00 quote 7.49 0.00 0.00 6.00 7.70 252.00
quote 5.20 0.00 0.00 4.40 5.90 17.00 136.00 quote 3.70 0.00 0.00 5.70 8.40 1.00
quote 4.80 0.00 0.00 4.10 5.40 43.00 137.00 quote 3.90 0.00 0.00 7.10 8.90 1.00
137.93 Current price as of 5/26/2020 04:00:02 PM
quote 0.00 0.00 0.00 3.00 5.20 21.00 138.00 quote 0.00 0.00 0.00 6.80 9.50 8.00
quote 3.90 0.00 0.00 2.40 4.60 2.00 139.00 quote 0.00 0.00 0.00 7.00 10.10 15.00
quote 3.00 0.00 0.00 2.85 4.40 373.00 140.00 quote 9.10 0.00 0.00 8.60 11.10 7.00
quote 2.75 0.00 0.00 2.55 4.00 15.00 141.00 quote 0.00 0.00 0.00 8.70 11.40 40.00
quote 5.70 0.00 0.00 2.05 3.60 302.00 142.00 quote 0.00 0.00 0.00 9.10 12.10 16.00
quote 1.48 0.00 0.00 2.00 2.90 3.00 143.00 quote 0.00 0.00 0.00 10.50 12.60 7.00
quote 0.00 0.00 0.00 1.05 2.80 16.00 144.00 quote 0.00 0.00 0.00 11.10 13.90
quote 1.80 0.00 0.00 1.50 2.45 52.00 145.00 quote 0.00 0.00 0.00 11.90 15.10
quote 0.95 0.00 0.00 1.30 2.70 2.00 146.00 quote 0.00 0.00 0.00 13.20 15.50
quote 1.00 0.00 2.00 0.65 1.80 83.00 150.00 quote 0.00 0.00 0.00 15.90 18.60
quote 1.10 0.00 0.00 0.25 1.20 19.00 155.00 quote 0.00 0.00 0.00 20.70 23.60
quote 0.80 0.00 0.00 0.10 0.60 212.00 160.00 quote 0.00 0.00 0.00 25.10 28.80
quote 1.70 0.00 0.00 0.00 0.75 31.00 165.00 quote 0.00 0.00 0.00 28.50 33.40
quote 0.00 0.00 0.00 0.00 0.40 15.00 170.00 quote 0.00 0.00 0.00 34.10 38.80
quote 0.00 0.00 0.00 0.00 1.25 175.00 quote 0.00 0.00 0.00 39.70 43.60
quote 0.00 0.00 0.00 0.00 1.25 180.00 quote 0.00 0.00 0.00 44.70 48.60
quote 0.00 0.00 0.00 0.00 1.25 185.00 quote 0.00 0.00 0.00 49.00 53.60
quote 0.00 0.00 0.00 0.00 1.25 190.00 quote 0.00 0.00 0.00 53.70 58.50
quote 0.00 0.00 0.00 0.00 0.35 195.00 quote 0.00 0.00 0.00 59.00 63.50
quote 0.00 0.00 0.00 0.00 0.35 200.00 quote 0.00 0.00 0.00 64.10 68.40

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 66.80 71.30 65.00 quote 0.00 0.00 0.00 0.00 1.15
quote 0.00 0.00 0.00 61.50 66.40 70.00 quote 0.00 0.00 0.00 0.00 1.15
quote 0.00 0.00 0.00 56.70 61.00 75.00 quote 0.00 0.00 0.00 0.00 1.20
quote 0.00 0.00 0.00 51.50 56.40 80.00 quote 0.00 0.00 0.00 0.00 1.25
quote 0.00 0.00 0.00 46.90 51.00 85.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 41.70 46.40 90.00 quote 0.55 0.00 0.00 0.00 1.35 3.00
quote 0.00 0.00 0.00 36.90 40.80 95.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 32.10 36.20 100.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 27.10 31.40 105.00 quote 0.00 0.00 0.00 0.25 1.65
quote 0.00 0.00 0.00 23.50 26.60 110.00 quote 0.00 0.00 0.00 0.40 1.90
quote 0.00 0.00 0.00 19.10 22.00 115.00 quote 2.59 0.00 0.00 0.90 2.20 1.00
quote 0.00 0.00 0.00 18.40 21.20 116.00 quote 0.00 0.00 0.00 1.00 2.45
quote 0.00 0.00 0.00 17.10 20.30 117.00 quote 0.00 0.00 0.00 1.35 2.55
quote 0.00 0.00 0.00 16.70 19.40 118.00 quote 1.50 0.00 0.00 1.45 2.65 1.00
quote 0.00 0.00 0.00 15.70 18.40 119.00 quote 0.00 0.00 0.00 1.75 2.80
quote 0.00 0.00 0.00 14.80 17.90 120.00 quote 0.00 0.00 0.00 1.90 3.30
quote 0.00 0.00 0.00 14.50 16.80 121.00 quote 0.00 0.00 0.00 2.00 3.50 2.00
quote 0.00 0.00 0.00 13.70 16.10 122.00 quote 0.00 0.00 0.00 2.35 3.60 1.00
quote 0.00 0.00 0.00 12.90 15.30 123.00 quote 0.00 0.00 0.00 2.45 3.90
quote 0.00 0.00 0.00 11.90 14.90 124.00 quote 0.00 0.00 0.00 2.40 3.90
quote 0.00 0.00 0.00 11.00 13.90 125.00 quote 4.00 0.00 0.00 2.70 4.30 5.00
quote 0.00 0.00 0.00 10.50 13.10 126.00 quote 0.00 0.00 0.00 2.85 4.70
quote 0.00 0.00 0.00 9.60 12.30 127.00 quote 0.00 0.00 0.00 3.20 5.10
quote 9.80 0.00 0.00 9.40 11.50 7.00 128.00 quote 8.50 0.00 0.00 3.70 5.30 1.00
quote 0.00 0.00 0.00 8.80 10.90 129.00 quote 0.00 0.00 0.00 4.10 5.50
quote 0.00 0.00 0.00 8.20 10.60 14.00 130.00 quote 0.00 0.00 0.00 4.70 6.00 2.00
quote 12.30 0.00 0.00 7.50 9.50 1.00 131.00 quote 0.00 0.00 0.00 4.80 6.20
quote 0.00 0.00 0.00 6.80 8.80 132.00 quote 0.00 0.00 0.00 5.10 7.20
quote 0.00 0.00 0.00 6.30 8.20 133.00 quote 7.50 0.00 0.00 6.00 7.30 1.00
quote 0.00 0.00 0.00 6.00 7.60 4.00 134.00 quote 0.00 0.00 0.00 5.90 8.00
quote 4.00 0.00 0.00 5.40 7.40 4.00 135.00 quote 0.00 0.00 0.00 6.70 8.30 11.00
quote 9.70 0.00 0.00 5.30 6.50 1.00 136.00 quote 0.00 0.00 0.00 7.20 8.90
quote 8.20 0.00 0.00 4.50 6.00 5.00 137.00 quote 0.00 0.00 0.00 7.50 9.50
137.93 Current price as of 5/26/2020 04:00:02 PM
quote 7.00 0.00 0.00 4.40 5.50 2.00 138.00 quote 0.00 0.00 0.00 8.00 10.10
quote 7.90 0.00 0.00 3.90 5.20 1.00 139.00 quote 7.35 0.00 0.00 8.40 10.70 1.00
quote 5.00 0.00 0.00 3.20 5.20 3.00 140.00 quote 0.00 0.00 0.00 9.10 11.40
quote 0.00 0.00 0.00 2.90 4.60 1.00 141.00 quote 0.00 0.00 0.00 9.80 12.10
quote 0.00 0.00 0.00 2.70 4.00 9.00 142.00 quote 0.00 0.00 0.00 10.60 12.40
quote 5.40 0.00 0.00 2.35 3.90 4.00 143.00 quote 0.00 0.00 0.00 11.20 13.10 1.00
quote 3.70 0.00 0.00 2.15 3.60 8.00 144.00 quote 0.00 0.00 0.00 11.70 14.20 2.00
quote 2.00 0.00 0.00 1.95 3.00 15.00 145.00 quote 0.00 0.00 0.00 11.80 15.10
quote 1.00 0.00 0.00 1.70 2.90 1.00 146.00 quote 0.00 0.00 0.00 12.90 15.90
quote 8.00 147.00 quote
quote 148.00 quote
quote 149.00 quote
quote 1.50 0.00 0.00 0.85 2.10 27.00 150.00 quote 21.47 0.00 0.00 16.10 19.20 3.00
quote 152.50 quote
quote 0.95 0.00 0.00 0.50 1.60 17.00 155.00 quote 0.00 0.00 0.00 20.30 24.20
quote 157.50 quote
quote 0.50 0.00 0.00 0.15 0.90 9.00 160.00 quote 0.00 0.00 0.00 25.10 29.00
quote 0.50 0.00 0.00 0.00 1.45 14.00 165.00 quote 0.00 0.00 0.00 29.10 33.80
quote 0.50 0.00 0.00 0.00 1.30 99.00 170.00 quote 0.00 0.00 0.00 34.70 38.40
quote 0.00 0.00 0.00 0.00 1.20 175.00 quote 0.00 0.00 0.00 39.70 43.80
quote 0.00 0.00 0.00 0.00 1.10 180.00 quote 0.00 0.00 0.00 44.00 48.50
quote 0.00 0.00 0.00 0.00 1.10 185.00 quote 0.00 0.00 0.00 49.00 53.30
quote 0.00 0.00 0.00 0.00 1.10 190.00 quote 0.00 0.00 0.00 54.00 58.30
quote 195.00 quote
quote 200.00 quote
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 66.60 71.00 65.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 61.50 66.00 70.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 56.90 60.90 75.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 52.00 55.90 80.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 46.80 50.60 85.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 42.20 46.50 90.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 37.10 40.90 95.00 quote 0.00 0.00 0.00 0.00 1.55
quote 0.00 0.00 0.00 32.30 36.20 100.00 quote 1.15 0.00 0.00 0.30 1.45 1.00
quote 0.00 0.00 0.00 27.50 31.10 105.00 quote 1.30 0.00 0.00 0.35 1.60 4.00
quote 0.00 0.00 0.00 23.40 26.40 110.00 quote 0.90 0.00 0.00 0.50 2.05 5.00
quote 0.00 0.00 0.00 19.50 22.20 115.00 quote 2.08 0.00 0.00 1.00 2.55 4.00
quote 0.00 0.00 0.00 18.60 21.40 116.00 quote 0.00 0.00 0.00 1.05 3.10
quote 0.00 0.00 0.00 17.70 20.50 117.00 quote 0.00 0.00 0.00 1.10 3.20
quote 0.00 0.00 0.00 16.70 19.60 118.00 quote 0.00 0.00 0.00 1.35 3.40
quote 0.00 0.00 0.00 16.00 18.80 119.00 quote 0.00 0.00 0.00 1.70 3.30
quote 0.00 0.00 0.00 15.20 17.90 120.00 quote 0.00 0.00 0.00 1.80 3.60
quote 0.00 0.00 0.00 14.30 17.10 121.00 quote 0.00 0.00 0.00 2.00 3.80
quote 0.00 0.00 0.00 13.70 16.20 122.00 quote 0.00 0.00 0.00 2.30 4.50
quote 0.00 0.00 0.00 12.90 15.70 123.00 quote 4.06 0.00 0.00 2.10 4.30 4.00
quote 0.00 0.00 0.00 12.30 14.80 124.00 quote 2.61 0.00 0.00 2.55 4.60 1.00
quote 0.00 0.00 0.00 11.40 14.30 125.00 quote 4.66 0.00 0.00 2.40 4.80 3.00
quote 0.00 0.00 0.00 10.50 13.60 126.00 quote 0.00 0.00 0.00 2.70 5.10
quote 0.00 0.00 0.00 9.90 12.40 127.00 quote 0.00 0.00 0.00 2.80 5.60
quote 0.00 0.00 0.00 9.00 11.80 128.00 quote 3.21 0.00 0.00 3.90 5.90 1.00
quote 0.00 0.00 0.00 8.50 11.50 129.00 quote 4.33 0.00 0.00 4.20 6.30 1.00
quote 0.00 0.00 0.00 8.10 10.50 130.00 quote 0.00 0.00 0.00 4.60 6.40
quote 0.00 0.00 0.00 7.30 9.80 131.00 quote 0.00 0.00 0.00 4.80 7.10
quote 0.00 0.00 0.00 6.70 9.10 132.00 quote 4.90 0.00 0.00 5.20 7.40 1.00
quote 0.00 0.00 0.00 6.20 8.70 133.00 quote 0.00 0.00 0.00 5.40 8.30
quote 0.00 0.00 0.00 5.60 8.40 134.00 quote 0.00 0.00 0.00 5.50 8.70
quote 6.17 0.00 0.00 5.20 8.20 1.00 135.00 quote 0.00 0.00 0.00 6.40 8.60
quote 0.00 0.00 0.00 4.60 7.00 136.00 quote 0.00 0.00 0.00 6.70 9.70
quote 0.00 0.00 0.00 4.20 6.80 137.00 quote 6.45 0.00 0.00 7.50 9.90 8.00
137.93 Current price as of 5/26/2020 04:00:02 PM
quote 0.00 0.00 0.00 3.60 6.40 138.00 quote 0.00 0.00 0.00 7.70 10.40
quote 0.00 0.00 0.00 3.10 5.90 139.00 quote 0.00 0.00 0.00 8.30 11.00
quote 3.92 0.00 0.00 3.20 5.70 5.00 140.00 quote 0.00 0.00 0.00 8.90 12.10
quote 6.59 0.00 0.00 2.30 5.10 4.00 141.00 quote 0.00 0.00 0.00 9.50 12.40
quote 3.70 0.00 0.00 2.10 4.70 6.00 142.00 quote 0.00 0.00 0.00 10.20 12.90
quote 0.00 0.00 0.00 2.15 4.40 143.00 quote 0.00 0.00 0.00 10.90 13.80
quote 2.74 0.00 0.00 2.00 3.80 6.00 144.00 quote 0.00 0.00 0.00 11.70 14.60
quote 2.70 0.00 0.00 1.80 3.90 2.00 145.00 quote 0.00 0.00 0.00 12.30 15.80
quote 5.50 0.00 0.00 1.45 3.30 5.00 146.00 quote 0.00 0.00 0.00 13.10 16.00
quote 147.00 quote
quote 148.00 quote
quote 149.00 quote
quote 1.60 0.00 0.00 0.50 2.65 3.00 150.00 quote 0.00 0.00 0.00 16.30 19.10
quote 152.50 quote
quote 0.00 0.00 0.00 0.40 1.65 6.00 155.00 quote 0.00 0.00 0.00 20.60 23.50
quote 157.50 quote
quote 0.85 0.00 0.00 0.15 1.50 34.00 160.00 quote 0.00 0.00 0.00 24.60 29.10
quote 0.40 0.00 0.00 0.05 1.45 1.00 165.00 quote 0.00 0.00 0.00 29.30 33.80
quote 0.00 0.00 0.00 0.00 1.50 170.00 quote 0.00 0.00 0.00 34.10 38.70
quote 0.00 0.00 0.00 0.00 1.50 175.00 quote 0.00 0.00 0.00 38.70 43.40
quote 0.00 0.00 0.00 0.00 1.50 180.00 quote 0.00 0.00 0.00 44.00 48.50
quote 0.00 0.00 0.00 0.00 1.50 185.00 quote 0.00 0.00 0.00 49.00 53.50
quote 0.00 0.00 0.00 0.00 1.50 190.00 quote 0.00 0.00 0.00 54.00 58.50
quote 0.00 0.00 0.00 0.00 1.50 195.00 quote 0.00 0.00 0.00 59.00 63.50
quote 200.00 quote
quote 205.00 quote
CALLS PUTS
Expires June 19, 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 66.50 71.20 65.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 61.50 65.50 70.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 56.90 60.60 75.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 51.50 55.40 80.00 quote 0.35 0.00 0.00 0.00 0.45 40.00
quote 0.00 0.00 0.00 46.90 50.80 85.00 quote 0.42 0.00 0.00 0.00 0.55 1.00
quote 0.00 0.00 0.00 42.10 45.90 90.00 quote 0.63 0.00 0.00 0.00 0.70 3.00
quote 0.00 0.00 0.00 36.90 40.90 95.00 quote 0.79 0.00 0.00 0.10 0.90 42.00
quote 33.90 0.00 0.00 33.00 36.10 5.00 100.00 quote 0.55 0.00 0.00 0.40 1.20 19.00
quote 23.65 0.00 0.00 28.30 31.20 16.00 105.00 quote 1.85 0.00 0.00 0.75 1.45 151.00
quote 25.80 0.00 0.00 24.00 26.70 3.00 110.00 quote 2.30 0.00 0.00 1.05 2.00 9.00
quote 24.51 0.00 0.00 19.80 22.20 2.00 115.00 quote 1.45 0.00 0.00 1.80 2.80 19.00
quote 23.40 0.00 0.00 15.70 17.90 12.00 120.00 quote 2.35 0.00 0.00 2.85 3.80 18.00
quote 124.00 quote
quote 11.50 0.00 0.00 12.30 14.10 19.00 125.00 quote 5.00 0.00 0.00 4.10 5.20 54.00
quote 126.00 quote
quote 127.00 quote
quote 128.00 quote
quote 129.00 quote
quote 10.00 0.00 1.00 9.30 10.90 88.00 130.00 quote 7.36 0.00 0.00 5.70 7.00 109.00
quote 131.00 quote
quote 132.00 quote
quote 133.00 quote
quote 134.00 quote
quote 7.50 0.00 0.00 6.60 8.00 127.00 135.00 quote 10.95 0.00 0.00 7.90 9.20 83.00
quote 1.00 136.00 quote
quote 10.00 137.00 quote
137.93 Current price as of 5/26/2020 04:00:02 PM
quote 20.00 138.00 quote 20.00
quote 3.00 139.00 quote
quote 5.05 0.00 0.00 4.30 5.80 339.00 140.00 quote 11.75 0.00 0.00 9.80 12.10 113.00
quote 33.00 141.00 quote
quote 142.00 quote
quote 143.00 quote
quote 144.00 quote
quote 2.90 0.00 0.00 2.65 3.70 106.00 145.00 quote 20.30 0.00 0.00 12.90 15.40 1.00
quote 146.00 quote
quote 147.00 quote
quote 1.85 0.00 0.00 1.55 2.35 262.00 150.00 quote 0.00 0.00 0.00 16.70 18.80
quote 1.15 0.00 0.00 0.70 1.40 39.00 155.00 quote 0.00 0.00 0.00 21.00 23.80
quote 0.70 0.00 0.00 0.20 1.05 20.00 160.00 quote 0.00 0.00 0.00 25.20 28.50
quote 0.45 0.00 5.00 0.10 0.55 142.00 165.00 quote 0.00 0.00 0.00 30.10 33.20
quote 0.25 0.00 0.00 0.00 0.60 16.00 170.00 quote 0.00 0.00 0.00 34.10 38.70
quote 0.26 0.00 0.00 0.00 0.45 3.00 175.00 quote 0.00 0.00 0.00 39.20 43.10
quote 0.15 0.00 0.00 0.00 0.35 17.00 180.00 quote 0.00 0.00 0.00 43.70 48.50
quote 0.20 0.00 0.00 0.00 0.25 16.00 185.00 quote 52.54 0.00 0.00 49.00 53.60 1.00
quote 0.00 0.00 0.00 0.00 0.25 190.00 quote 0.00 0.00 0.00 54.30 58.60
quote 0.00 0.00 0.00 0.00 0.25 195.00 quote 62.24 0.00 0.00 59.00 63.20
quote 200.00 quote
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 66.80 71.10 65.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 61.90 66.50 70.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 56.70 61.20 75.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 51.80 56.40 80.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 46.90 51.30 85.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 42.30 46.60 90.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 37.30 41.20 95.00 quote 0.00 0.00 0.00 0.25 1.50
quote 0.00 0.00 0.00 32.50 36.40 100.00 quote 0.00 0.00 0.00 0.10 2.00
quote 0.00 0.00 0.00 28.60 31.80 105.00 quote 0.00 0.00 0.00 0.35 2.25
quote 0.00 0.00 0.00 24.50 27.00 110.00 quote 0.00 0.00 0.00 1.15 2.50
quote 0.00 0.00 0.00 19.90 23.10 115.00 quote 0.00 0.00 0.00 1.75 3.40
quote 0.00 0.00 0.00 19.20 22.00 116.00 quote 0.00 0.00 0.00 2.00 3.50
quote 0.00 0.00 0.00 18.40 21.40 117.00 quote 0.00 0.00 0.00 2.10 3.80
quote 0.00 0.00 0.00 17.90 20.40 118.00 quote 0.00 0.00 0.00 2.25 3.90
quote 0.00 0.00 0.00 16.80 19.90 119.00 quote 3.50 0.00 0.00 2.25 4.20 4.00
quote 0.00 0.00 0.00 16.30 18.90 120.00 quote 0.00 0.00 0.00 2.55 4.60
quote 0.00 0.00 0.00 15.30 18.50 121.00 quote 0.00 0.00 0.00 2.30 4.80
quote 0.00 0.00 0.00 14.50 17.80 122.00 quote 0.00 0.00 0.00 3.20 5.00
quote 0.00 0.00 0.00 13.80 17.00 123.00 quote 0.00 0.00 0.00 2.95 5.20
quote 0.00 0.00 0.00 13.10 16.10 124.00 quote 0.00 0.00 0.00 3.90 5.50
quote 0.00 0.00 0.00 12.50 15.50 125.00 quote 0.00 0.00 0.00 3.60 5.80
quote 0.00 0.00 0.00 12.10 15.00 126.00 quote 0.00 0.00 0.00 4.00 6.30
quote 0.00 0.00 0.00 11.00 14.20 127.00 quote 0.00 0.00 0.00 4.20 6.60
quote 0.00 0.00 0.00 10.30 12.80 128.00 quote 0.00 0.00 0.00 5.60 7.00
quote 0.00 0.00 0.00 10.30 12.10 129.00 quote 0.00 0.00 0.00 6.00 7.20
quote 0.00 0.00 0.00 9.70 11.40 130.00 quote 4.50 0.00 0.00 6.30 7.60 3.00
quote 0.00 0.00 0.00 9.20 10.70 131.00 quote 0.00 0.00 0.00 6.70 8.10
quote 0.00 0.00 0.00 8.50 10.50 132.00 quote 0.00 0.00 0.00 6.30 8.70
quote 0.00 0.00 0.00 8.00 10.10 133.00 quote 0.00 0.00 0.00 7.50 9.00
quote 0.00 0.00 0.00 7.50 9.30 2.00 134.00 quote 0.00 0.00 0.00 8.10 9.60
quote 0.00 0.00 0.00 7.10 8.50 135.00 quote 0.00 0.00 0.00 8.50 9.90
quote 0.00 0.00 0.00 6.50 8.40 136.00 quote 0.00 0.00 0.00 8.90 10.40
quote 0.00 0.00 0.00 6.10 7.40 137.00 quote 0.00 0.00 0.00 9.50 10.80
137.93 Current price as of 5/26/2020 04:00:02 PM
quote 0.00 0.00 0.00 5.60 7.10 138.00 quote 0.00 0.00 0.00 9.60 11.40
quote 0.00 0.00 0.00 5.30 7.10 139.00 quote 0.00 0.00 0.00 10.40 12.10
quote 10.00 0.00 0.00 4.20 6.30 12.00 140.00 quote 0.00 0.00 0.00 10.10 13.10
quote 0.00 0.00 0.00 3.80 5.90 141.00 quote 0.00 0.00 0.00 10.80 13.40
quote 0.00 0.00 0.00 3.50 5.60 142.00 quote 0.00 0.00 0.00 11.50 13.90
quote 0.00 0.00 0.00 2.90 5.20 143.00 quote 0.00 0.00 0.00 12.00 14.80
quote 0.00 0.00 0.00 2.60 4.80 144.00 quote 0.00 0.00 0.00 12.70 15.70
quote 0.00 0.00 0.00 2.75 4.30 5.00 145.00 quote 0.00 0.00 0.00 13.30 16.40
quote 146.00 quote
quote 147.00 quote
quote 148.00 quote
quote 149.00 quote
quote 3.20 0.00 0.00 1.55 3.50 4.00 150.00 quote 0.00 0.00 0.00 17.10 20.20
quote 152.50 quote
quote 0.00 0.00 0.00 0.50 2.25 155.00 quote 0.00 0.00 0.00 21.30 24.30
quote 157.50 quote
quote 0.00 0.00 0.00 0.25 1.65 9.00 160.00 quote 0.00 0.00 0.00 25.70 28.50
quote 0.49 0.00 0.00 0.10 1.40 6.00 165.00 quote 0.00 0.00 0.00 29.40 33.80
quote 0.00 0.00 0.00 0.00 1.10 170.00 quote 0.00 0.00 0.00 34.40 38.70
quote 0.45 0.00 0.00 0.00 0.75 2.00 175.00 quote 0.00 0.00 0.00 39.30 43.70
quote 0.00 0.00 0.00 0.00 0.50 180.00 quote 0.00 0.00 0.00 44.10 48.60
quote 0.15 0.00 0.00 0.00 0.35 6.00 185.00 quote 0.00 0.00 0.00 49.00 53.50
quote 0.00 0.00 0.00 0.00 0.25 190.00 quote 0.00 0.00 0.00 54.00 58.50
quote 195.00 quote
quote 200.00 quote

July, 2020 Options

Hide
CALLS PUTS
Expires July 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 90.00 quote
quote 95.00 quote
quote 100.00 quote
quote 105.00 quote
quote 110.00 quote
quote 115.00 quote
quote 120.00 quote
quote 125.00 quote
quote 126.00 quote
quote 127.00 quote
quote 128.00 quote
quote 129.00 quote
quote 130.00 quote
quote 131.00 quote
quote 132.00 quote
quote 133.00 quote
quote 134.00 quote
quote 135.00 quote
quote 136.00 quote
quote 137.00 quote
137.93 Current price as of 5/26/2020 04:00:02 PM
quote 138.00 quote
quote 139.00 quote
quote 140.00 quote
quote 141.00 quote
quote 142.00 quote
quote 143.00 quote
quote 144.00 quote
quote 145.00 quote
quote 146.00 quote
quote 147.00 quote
quote 148.00 quote
quote 149.00 quote
quote 150.00 quote
quote 152.50 quote
quote 155.00 quote
quote 157.50 quote
quote 160.00 quote
quote 165.00 quote
quote 170.00 quote
quote 175.00 quote
quote 180.00 quote
CALLS PUTS
Expires July 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 86.50 91.10 45.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 81.00 85.60 50.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 76.70 81.00 55.00 quote 0.22 0.00 0.00 0.00 0.30 12.00
quote 0.00 0.00 0.00 71.50 75.80 60.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 66.60 71.10 65.00 quote 0.55 0.00 0.00 0.00 0.45 5.00
quote 0.00 0.00 0.00 61.50 66.40 70.00 quote 0.50 0.00 0.00 0.05 0.50 21.00
quote 52.05 0.00 0.00 57.10 61.00 14.00 75.00 quote 1.38 0.00 0.00 0.15 0.60 20.00
quote 47.60 0.00 0.00 52.00 56.50 16.00 80.00 quote 0.98 0.00 0.00 0.25 0.75 96.00
quote 0.00 0.00 0.00 47.20 51.30 85.00 quote 0.51 0.00 0.00 0.35 1.00 485.00
quote 12.77 0.00 0.00 43.30 46.40 10.00 90.00 quote 1.18 0.00 0.00 0.80 1.10 51.00
quote 34.40 0.00 0.00 38.30 41.70 5.00 95.00 quote 2.40 0.00 0.00 1.20 1.50 40.00
quote 37.00 0.00 0.00 34.70 36.50 6.00 100.00 quote 1.22 0.00 0.00 1.60 1.95 4,546
quote 30.30 0.00 0.00 29.80 32.30 5.00 105.00 quote 2.55 0.00 0.00 2.20 2.65 29.00
quote 24.10 0.00 0.00 25.50 28.00 27.00 110.00 quote 3.68 0.00 0.00 2.85 3.40 107.00
quote 18.50 0.00 0.00 22.10 23.80 65.00 115.00 quote 4.16 0.00 0.00 3.70 4.40 268.00
quote 16.55 0.00 0.00 17.70 20.50 63.00 120.00 quote 3.42 0.00 0.00 4.80 5.70 85.00
quote 15.27 0.00 0.00 14.60 16.70 55.00 125.00 quote 6.87 0.00 0.00 6.00 7.10 601.00
quote 11.00 0.00 0.00 11.70 13.00 98.00 130.00 quote 9.10 0.00 2.00 8.10 9.40 113.00
quote 8.80 0.00 0.00 8.80 10.30 55.00 135.00 quote 8.90 0.00 0.00 10.00 11.40 91.00
137.93 Current price as of 5/26/2020 04:00:02 PM
quote 5.80 0.00 0.00 6.60 7.50 4,589 140.00 quote 13.70 0.00 0.00 12.60 14.30 247.00
quote 5.10 0.00 2.00 4.80 5.60 83.00 145.00 quote 16.82 0.00 0.00 15.80 17.30 76.00
quote 3.40 0.00 0.00 3.40 4.00 250.00 150.00 quote 14.70 0.00 0.00 18.80 20.90 471.00
quote 2.55 0.00 0.00 2.10 2.90 234.00 155.00 quote 37.60 0.00 0.00 22.60 24.70 51.00
quote 1.52 0.00 0.00 1.45 1.90 4,478 160.00 quote 28.36 0.00 0.00 26.80 29.20 11.00
quote 2.24 0.00 0.00 0.95 1.70 438.00 165.00 quote 42.77 0.00 0.00 31.30 33.10 6.00
quote 0.75 0.00 0.00 0.70 0.85 355.00 170.00 quote 45.10 0.00 0.00 35.40 38.20 6.00
quote 0.55 0.00 0.00 0.40 0.60 247.00 175.00 quote 33.90 0.00 0.00 40.40 43.10 6.00
quote 0.35 0.00 0.00 0.15 0.65 109.00 180.00 quote 22.50 0.00 0.00 44.90 48.80 15.00
quote 0.30 0.00 0.00 0.05 0.50 138.00 185.00 quote 39.50 0.00 0.00 49.10 53.80
quote 0.15 0.00 0.00 0.00 0.45 51.00 190.00 quote 42.22 0.00 0.00 54.10 59.00
quote 0.25 0.00 0.00 0.00 0.40 22.00 195.00 quote 0.00 0.00 0.00 59.10 63.50
quote 0.10 0.00 0.00 0.00 0.30 259.00 200.00 quote 0.00 0.00 0.00 64.20 68.60
quote 0.40 0.00 0.00 0.00 0.25 51.00 210.00 quote 0.00 0.00 0.00 74.30 78.40
quote 0.05 0.00 0.00 0.00 0.25 61.00 220.00 quote 0.00 0.00 0.00 84.40 88.60
quote 0.15 0.00 0.00 0.00 0.25 24.00 230.00 quote 0.00 0.00 0.00 93.90 98.20
quote 0.05 0.00 0.00 0.00 0.25 2.00 240.00 quote 0.00 0.00 0.00 103.90 108.20

October, 2020 Options

Hide
CALLS PUTS
Expires October 16, 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 86.90 91.20 45.00 quote 0.65 0.00 0.00 0.00 0.55 10.00
quote 0.00 0.00 0.00 81.70 86.40 50.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 76.50 81.40 55.00 quote 0.00 0.00 0.00 0.05 0.75
quote 0.00 0.00 0.00 72.10 76.80 60.00 quote 0.00 0.00 0.00 0.25 0.95
quote 0.00 0.00 0.00 67.30 72.00 65.00 quote 0.00 0.00 0.00 0.45 1.20
quote 0.00 0.00 0.00 62.90 67.50 70.00 quote 1.30 0.00 0.00 0.75 1.45 21.00
quote 0.00 0.00 0.00 58.60 61.80 75.00 quote 1.90 0.00 0.00 1.25 1.70 159.00
quote 0.00 0.00 0.00 53.90 57.30 80.00 quote 3.00 0.00 0.00 1.70 2.05 84.00
quote 42.00 0.00 0.00 49.20 52.70 1.00 85.00 quote 1.75 0.00 0.00 2.20 2.95 9.00
quote 50.55 0.00 0.00 45.80 48.00 15.00 90.00 quote 0.00 0.00 0.00 2.80 3.20
quote 28.34 0.00 0.00 41.20 44.10 3.00 95.00 quote 5.20 0.00 0.00 3.30 4.10 11.00
quote 36.00 0.00 0.00 36.90 40.10 3.00 100.00 quote 3.95 0.00 0.00 4.10 4.90 220.00
quote 27.96 0.00 0.00 33.60 36.00 21.00 105.00 quote 6.40 0.00 0.00 5.10 5.90 25.00
quote 33.40 0.00 0.00 29.80 32.20 91.00 110.00 quote 7.80 0.00 0.00 6.50 7.00 35.00
quote 27.30 0.00 0.00 25.80 28.20 495.00 115.00 quote 10.50 0.00 0.00 7.90 8.60 250.00
quote 21.00 0.00 0.00 22.40 25.00 42.00 120.00 quote 9.40 0.00 0.00 9.40 10.30 172.00
quote 17.80 0.00 0.00 19.70 21.90 69.00 125.00 quote 11.30 0.00 0.00 10.80 12.40 126.00
quote 17.00 0.00 0.00 17.00 18.70 111.00 130.00 quote 13.20 0.00 0.00 13.10 14.50 26.00
quote 13.60 0.00 0.00 14.10 15.70 41.00 135.00 quote 15.70 0.00 0.00 15.50 16.90 237.00
137.93 Current price as of 5/26/2020 04:00:02 PM
quote 12.30 0.00 0.00 11.90 13.30 129.00 140.00 quote 18.65 0.00 0.00 18.00 19.10 29.00
quote 12.50 0.00 0.00 9.80 11.20 16.00 145.00 quote 36.20 0.00 0.00 20.80 22.60 16.00
quote 8.17 0.00 0.00 7.60 9.40 33.00 150.00 quote 0.00 0.00 0.00 23.70 25.80
quote 9.60 0.00 0.00 6.50 7.70 81.00 155.00 quote 0.00 0.00 0.00 26.90 28.70
quote 7.90 0.00 0.00 5.20 6.20 48.00 160.00 quote 0.00 0.00 0.00 30.50 32.70
quote 4.60 0.00 0.00 3.90 5.30 41.00 165.00 quote 0.00 0.00 0.00 34.80 36.80
quote 4.67 0.00 0.00 2.65 4.20 12.00 170.00 quote 0.00 0.00 0.00 38.60 40.50
quote 3.90 0.00 0.00 2.40 3.10 43.00 175.00 quote 0.00 0.00 0.00 42.50 45.00
quote 2.05 0.00 0.00 1.75 2.70 18.00 180.00 quote 35.60 0.00 0.00 46.90 49.30 7.00
quote 1.75 0.00 0.00 1.25 2.10 17.00 185.00 quote 0.00 0.00 0.00 51.70 54.10
quote 1.81 0.00 0.00 1.15 1.50 1.00 190.00 quote 0.00 0.00 0.00 55.90 59.30
quote 2.00 0.00 0.00 0.80 1.30 2.00 195.00 quote 0.00 0.00 0.00 60.50 63.90
quote 0.40 0.00 0.00 0.65 0.90 1.00 200.00 quote 53.60 0.00 0.00 65.50 68.50
quote 0.65 0.00 0.00 0.15 0.90 4.00 210.00 quote 0.00 0.00 0.00 74.50 78.80
quote 0.37 0.00 0.00 0.05 0.70 25.00 220.00 quote 0.00 0.00 0.00 84.30 88.30

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 80.63 0.00 0.00 87.00 91.00 1.00 45.00 quote 0.00 0.00 0.00 0.15 1.65
quote 105.33 0.00 0.00 84.00 88.40 6.00 48.19 quote 3.00 0.00 0.00 0.20 1.85 29.00
quote 0.00 0.00 0.00 82.10 86.80 50.00 quote 1.17 0.00 0.00 0.00 1.90 11.00
quote 0.00 0.00 0.00 79.10 83.80 5.00 53.19 quote 4.20 0.00 0.00 0.35 2.05 16.00
quote 0.00 0.00 0.00 77.50 82.00 55.00 quote 2.08 0.00 0.00 0.10 1.90 1.00
quote 0.00 0.00 0.00 74.50 79.40 3.00 58.19 quote 4.00 0.00 0.00 0.55 2.05 15.00
quote 0.00 0.00 0.00 73.00 77.40 60.00 quote 1.18 0.00 0.00 0.60 2.45 1.00
quote 88.40 0.00 0.00 70.00 74.40 3.00 63.19 quote 3.30 0.00 0.00 0.85 2.35 68.00
quote 0.00 0.00 0.00 68.10 72.80 65.00 quote 1.95 0.00 0.00 1.05 2.45 6.00
quote 0.00 0.00 0.00 65.50 70.20 68.19 quote 3.40 0.00 0.00 1.30 2.55 37.00
quote 50.00 0.00 0.00 63.50 68.20 24.00 70.00 quote 1.80 0.00 0.00 1.15 2.90 79.00
quote 0.00 0.00 0.00 61.00 65.60 1.00 73.19 quote 3.60 0.00 0.00 1.55 3.00 23.00
quote 36.00 0.00 0.00 59.50 63.80 3.00 75.00 quote 7.13 0.00 0.00 1.60 3.40 296.00
quote 121.40 0.00 0.00 56.60 60.90 1.00 78.19 quote 4.30 0.00 0.00 2.25 3.80 71.00
quote 54.70 0.00 0.00 55.00 59.40 4.00 80.00 quote 4.20 0.00 0.00 2.55 4.20 97.00
quote 0.00 0.00 0.00 52.00 56.20 83.19 quote 5.20 0.00 0.00 2.70 4.70 46.00
quote 46.79 0.00 0.00 51.50 54.50 28.00 85.00 quote 4.05 0.00 0.00 2.55 5.00 291.00
quote 38.80 0.00 0.00 48.70 51.70 7.00 88.19 quote 6.70 0.00 0.00 3.50 5.50 84.00
quote 51.80 0.00 0.00 46.50 50.40 4.00 90.00 quote 5.40 0.00 0.00 3.10 5.90 613.00
quote 62.89 0.00 0.00 44.80 47.70 1.00 93.19 quote 6.70 0.00 0.00 4.30 6.60 197.00
quote 48.15 0.00 0.00 43.10 46.30 2.00 95.00 quote 4.60 0.00 0.00 4.30 7.10 106.00
quote 18.92 0.00 0.00 40.00 44.00 2.00 98.19 quote 21.80 0.00 0.00 5.40 7.80 47.00
quote 43.25 0.00 0.00 38.90 42.60 81.00 100.00 quote 6.04 0.00 0.00 5.90 8.00 3,801
quote 0.00 0.00 0.00 36.80 40.10 103.19 quote 9.80 0.00 0.00 6.50 8.70 103.00
quote 41.97 0.00 0.00 35.80 38.30 4.00 105.00 quote 9.10 0.00 0.00 7.10 9.00 309.00
quote 33.00 0.00 0.00 33.30 36.40 4.00 108.19 quote 10.50 0.00 0.00 7.80 10.20 61.00
quote 38.25 0.00 0.00 32.20 35.10 43.00 110.00 quote 9.50 0.00 0.00 8.30 10.70 736.00
quote 22.00 0.00 0.00 29.80 32.90 16.00 113.19 quote 12.50 0.00 0.00 9.20 11.60 103.00
quote 30.00 0.00 0.00 28.50 31.50 23.00 115.00 quote 13.11 0.00 0.00 9.90 12.30 115.00
quote 24.25 0.00 0.00 26.60 29.80 7.00 118.19 quote 14.40 0.00 0.00 10.50 13.80 81.00
quote 25.60 0.00 0.00 25.60 28.40 56.00 120.00 quote 13.00 0.00 0.00 11.20 14.90 595.00
quote 23.60 0.00 0.00 23.40 26.60 3.00 123.19 quote 14.30 0.00 0.00 12.40 16.10 133.00
quote 19.50 0.00 0.00 22.60 25.50 21.00 125.00 quote 15.10 0.00 0.00 14.30 16.30 136.00
quote 23.22 0.00 0.00 21.20 24.00 6.00 128.19 quote 19.80 0.00 0.00 15.30 17.90 156.00
quote 26.50 0.00 0.00 19.70 22.70 66.00 130.00 quote 20.00 0.00 0.00 16.10 18.60 107.00
quote 23.90 0.00 0.00 18.60 21.30 41.00 133.19 quote 15.00 0.00 0.00 17.70 20.40 49.00
quote 21.50 0.00 0.00 17.70 20.20 135.00 135.00 quote 26.36 0.00 0.00 18.90 21.30 116.00
137.93 Current price as of 5/26/2020 04:00:02 PM
quote 21.20 0.00 0.00 15.60 19.00 13.00 138.19 quote 11.60 0.00 0.00 20.30 22.70 21.00
quote 19.31 0.00 0.00 15.30 18.00 141.00 140.00 quote 23.70 0.00 0.00 21.00 23.90 378.00
quote 15.50 0.00 0.00 13.90 16.70 47.00 143.19 quote 50.99 0.00 0.00 22.90 25.90 61.00
quote 13.35 0.00 0.00 12.80 16.00 86.00 145.00 quote 25.95 0.00 0.00 23.90 26.70 321.00
quote 11.80 0.00 0.00 12.10 14.60 19.00 148.19 quote 15.05 0.00 0.00 26.20 29.00 9.00
quote 11.82 0.00 0.00 11.30 14.00 194.00 150.00 quote 24.30 0.00 0.00 27.10 29.80 71.00
quote 14.50 0.00 0.00 10.20 13.10 131.00 153.19 quote 18.98 0.00 0.00 28.40 31.80 5.00
quote 8.80 0.00 0.00 9.20 11.90 46.00 155.00 quote 32.50 0.00 0.00 29.50 33.20 42.00
quote 10.60 0.00 0.00 7.90 11.30 58.00 158.19 quote 42.50 0.00 0.00 31.70 35.20 17.00
quote 11.50 0.00 0.00 7.40 10.30 164.00 160.00 quote 46.00 0.00 0.00 33.30 36.40 33.00
quote 10.00 0.00 0.00 6.10 9.90 50.00 163.19 quote 18.40 0.00 0.00 35.40 38.90 19.00
quote 6.97 0.00 0.00 5.80 9.40 173.00 165.00 quote 48.75 0.00 0.00 36.70 40.00 45.00
quote 8.50 0.00 0.00 5.10 8.50 20.00 168.19 quote 23.04 0.00 0.00 39.20 42.50 3.00
quote 5.10 0.00 0.00 4.80 8.00 319.00 170.00 quote 48.70 0.00 0.00 40.60 44.10 9.00
quote 6.80 0.00 0.00 4.00 7.20 52.00 173.19 quote 31.00 0.00 0.00 43.20 46.40 3.00
quote 4.50 0.00 0.00 4.30 6.60 269.00 175.00 quote 68.80 0.00 0.00 44.40 47.80 375.00
quote 4.10 0.00 0.00 3.10 5.80 2,673 180.00 quote 88.70 0.00 0.00 48.50 51.90 268.00
quote 3.90 0.00 0.00 2.50 5.10 80.00 183.19 quote 42.80 0.00 0.00 51.40 54.60 6.00
quote 4.10 0.00 0.00 2.45 4.90 885.00 185.00 quote 37.90 0.00 0.00 53.00 56.30 1.00
quote 3.30 0.00 0.00 2.05 4.10 118.00 190.00 quote 45.20 0.00 0.00 57.20 60.60 12.00
quote 2.05 0.00 0.00 1.75 3.60 22.00 193.19 quote 47.85 0.00 0.00 60.10 63.30 5.00
quote 2.90 0.00 0.00 1.55 3.40 32.00 195.00 quote 92.00 0.00 0.00 62.00 64.90 9.00
quote 1.50 0.00 0.00 1.25 2.85 449.00 200.00 quote 104.20 0.00 0.00 66.40 69.70 25.00
quote 0.90 0.00 0.00 0.85 2.85 93.00 203.19 quote 0.00 0.00 0.00 69.00 73.20
quote 1.40 0.00 0.00 1.15 1.95 83.00 210.00 quote 83.50 0.00 0.00 74.80 79.20 2.00
quote 8.20 0.00 0.00 0.45 2.20 126.00 213.19 quote 52.80 0.00 0.00 77.50 82.40 28.00
quote 1.10 0.00 0.00 0.40 1.65 208.00 220.00 quote 0.00 0.00 0.00 84.90 89.20
quote 0.95 0.00 0.00 0.00 1.80 33.00 230.00 quote 64.60 0.00 0.00 94.00 98.80
quote 0.79 0.00 0.00 0.05 1.55 99.00 240.00 quote 149.80 0.00 0.00 104.00 108.80 1.00
quote 0.50 0.00 0.00 0.10 1.10 56.00 250.00 quote 0.00 0.00 0.00 114.20 118.60
quote 0.30 0.00 0.00 0.00 1.00 47.00 260.00 quote 0.00 0.00 0.00 124.10 128.60
quote 0.40 0.00 10.00 0.00 0.80 12.00 270.00 quote 0.00 0.00 0.00 134.00 138.60
quote 0.25 0.00 0.00 0.00 0.65 10.00 280.00 quote 0.00 0.00 0.00 143.90 148.30
quote 0.11 0.00 0.00 0.00 0.55 148.00 290.00 quote 0.00 0.00 0.00 154.20 158.60
quote 0.15 0.00 0.00 0.05 0.20 125.00 300.00 quote 0.00 0.00 0.00 163.70 168.50

April, 2021 Options

Hide
CALLS PUTS
Expires April 16, 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 87.10 92.00 45.00 quote 0.00 0.00 0.00 0.00 1.80
quote 0.00 0.00 0.00 82.50 87.40 50.00 quote 0.00 0.00 0.00 0.10 2.10
quote 0.00 0.00 0.00 78.00 82.80 55.00 quote 0.00 0.00 0.00 0.50 2.45
quote 0.00 0.00 0.00 73.00 77.80 60.00 quote 0.00 0.00 0.00 0.90 2.85
quote 0.00 0.00 0.00 69.00 73.20 65.00 quote 0.00 0.00 0.00 1.65 2.95
quote 0.00 0.00 0.00 64.90 68.80 70.00 quote 0.00 0.00 0.00 1.90 3.90
quote 36.50 0.00 0.00 60.40 64.30 1.00 75.00 quote 0.00 0.00 0.00 2.60 4.30
quote 27.60 0.00 0.00 56.30 60.10 10.00 80.00 quote 0.00 0.00 0.00 3.00 5.60
quote 0.00 0.00 0.00 52.30 56.10 85.00 quote 0.00 0.00 0.00 4.20 6.50
quote 0.00 0.00 0.00 48.70 51.80 90.00 quote 12.80 0.00 0.00 5.30 7.40 150.00
quote 0.00 0.00 0.00 44.80 49.00 95.00 quote 0.00 0.00 0.00 5.50 8.80
quote 15.20 0.00 0.00 41.50 44.40 10.00 100.00 quote 12.92 0.00 0.00 6.90 10.40 1.00
quote 24.50 0.00 0.00 38.10 40.80 1.00 105.00 quote 11.42 0.00 0.00 8.60 11.50 4.00
quote 25.32 0.00 0.00 34.50 37.60 15.00 110.00 quote 12.93 0.00 0.00 9.70 13.40 15.00
quote 0.00 0.00 0.00 31.30 34.40 115.00 quote 17.77 0.00 0.00 11.70 15.00 1.00
quote 33.70 0.00 0.00 28.10 31.30 14.00 120.00 quote 0.00 0.00 0.00 13.40 17.20
quote 13.50 0.00 0.00 25.30 28.50 6.00 125.00 quote 19.40 0.00 0.00 15.60 19.00 19.00
quote 20.00 0.00 0.00 23.00 25.50 6.00 130.00 quote 20.38 0.00 0.00 17.90 21.40 14.00
quote 18.50 0.00 0.00 19.90 23.30 8.00 135.00 quote 22.79 0.00 0.00 20.40 23.90 1.00
137.93 Current price as of 5/26/2020 04:00:02 PM
quote 0.00 0.00 0.00 17.50 21.00 140.00 quote 27.20 0.00 0.00 23.00 26.30 10.00
quote 0.00 0.00 0.00 15.40 19.00 145.00 quote 0.00 0.00 0.00 26.00 29.20
quote 15.30 0.00 0.00 13.80 16.80 25.00 150.00 quote 0.00 0.00 0.00 29.10 32.30
quote 0.00 0.00 0.00 11.60 15.10 155.00 quote 0.00 0.00 0.00 32.00 35.70
quote 14.54 0.00 0.00 9.90 13.60 9.00 160.00 quote 47.35 0.00 0.00 35.30 38.90 1.00
quote 10.96 0.00 0.00 8.70 11.70 4.00 165.00 quote 0.00 0.00 0.00 38.90 42.30
quote 8.00 0.00 0.00 7.00 10.80 1.00 170.00 quote 0.00 0.00 0.00 42.90 45.90
quote 0.00 0.00 0.00 5.80 9.70 175.00 quote 0.00 0.00 0.00 46.30 49.90
quote 0.00 0.00 0.00 5.00 8.60 180.00 quote 0.00 0.00 0.00 50.40 53.90
quote 0.00 0.00 0.00 3.90 7.70 185.00 quote 0.00 0.00 0.00 54.30 58.10
quote 0.00 0.00 0.00 3.70 7.00 190.00 quote 0.00 0.00 0.00 58.80 62.80
quote 0.00 0.00 0.00 2.85 6.00 195.00 quote 0.00 0.00 0.00 63.00 67.20
quote 4.50 0.00 0.00 2.60 4.90 1.00 200.00 quote 0.00 0.00 0.00 67.40 70.90

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 88.10 93.00 45.00 quote 3.90 0.00 0.00 0.10 2.90 10.00
quote 0.00 0.00 0.00 83.50 88.40 50.00 quote 0.00 0.00 0.00 0.60 3.40
quote 0.00 0.00 0.00 79.00 83.80 55.00 quote 0.00 0.00 0.00 1.10 4.10
quote 0.00 0.00 0.00 74.90 79.00 60.00 quote 0.00 0.00 0.00 1.75 4.20
quote 0.00 0.00 0.00 70.70 74.80 65.00 quote 0.00 0.00 0.00 2.25 4.80
quote 0.00 0.00 0.00 66.50 70.60 70.00 quote 0.00 0.00 0.00 2.50 6.10
quote 0.00 0.00 0.00 62.50 66.40 75.00 quote 13.40 0.00 0.00 3.30 7.00 23.00
quote 0.00 0.00 0.00 58.60 62.60 80.00 quote 6.50 0.00 0.00 4.20 8.10 10.00
quote 0.00 0.00 0.00 54.70 58.40 85.00 quote 14.91 0.00 0.00 5.20 9.50 3.00
quote 44.80 0.00 0.00 51.00 55.40 13.00 90.00 quote 17.22 0.00 0.00 7.10 10.10 2.00
quote 19.10 0.00 0.00 47.50 51.30 1.00 95.00 quote 21.98 0.00 0.00 8.50 11.70 13.00
quote 0.00 0.00 0.00 44.10 48.00 100.00 quote 26.73 0.00 0.00 9.90 13.30 1.00
quote 35.10 0.00 0.00 40.90 44.40 10.00 105.00 quote 20.90 0.00 0.00 11.80 14.60 12.00
quote 23.97 0.00 0.00 37.80 41.40 3.00 110.00 quote 22.41 0.00 0.00 13.40 16.70 9.00
quote 32.50 0.00 0.00 34.70 38.30 1.00 115.00 quote 0.00 0.00 0.00 15.70 18.30
quote 23.19 0.00 0.00 32.10 35.60 12.00 120.00 quote 17.65 0.00 0.00 17.40 20.60 10.00
quote 35.20 0.00 0.00 29.20 32.70 2.00 125.00 quote 23.50 0.00 0.00 19.50 22.90 10.00
quote 25.30 0.00 0.00 26.40 30.00 16.00 130.00 quote 12.60 0.00 0.00 22.30 25.40 14.00
quote 0.00 0.00 0.00 24.60 27.80 135.00 quote 42.17 0.00 0.00 24.60 28.10 2.00
137.93 Current price as of 5/26/2020 04:00:02 PM
quote 24.86 0.00 0.00 22.30 25.60 11.00 140.00 quote 0.00 0.00 0.00 27.10 30.80
quote 24.50 0.00 0.00 20.20 23.40 7.00 145.00 quote 27.62 0.00 0.00 29.80 33.90 26.00
quote 13.51 0.00 0.00 18.10 21.50 19.00 150.00 quote 17.15 0.00 0.00 33.10 36.40 10.00
quote 10.70 0.00 0.00 16.40 19.70 8.00 155.00 quote 70.50 0.00 0.00 36.70 39.70 2.00
quote 6.52 0.00 0.00 14.80 17.60 1.00 160.00 quote 0.00 0.00 0.00 39.20 43.30
quote 11.80 0.00 0.00 13.10 16.40 5.00 165.00 quote 0.00 0.00 0.00 42.90 46.40
quote 20.60 0.00 0.00 11.50 15.00 1.00 170.00 quote 0.00 0.00 0.00 46.40 50.00
quote 10.00 0.00 0.00 10.70 13.50 7.00 175.00 quote 0.00 0.00 0.00 50.50 53.70
quote 6.20 0.00 0.00 9.20 12.30 1.00 180.00 quote 0.00 0.00 0.00 54.00 57.60
quote 9.00 0.00 0.00 7.60 11.80 1.00 185.00 quote 45.20 0.00 0.00 58.20 61.80 1.00
quote 9.47 0.00 0.00 7.30 10.30 2.00 190.00 quote 0.00 0.00 0.00 62.40 65.80
quote 7.72 0.00 0.00 6.20 9.40 2.00 195.00 quote 0.00 0.00 0.00 66.00 69.80
quote 8.20 0.00 0.00 5.30 9.00 11.00 200.00 quote 0.00 0.00 0.00 70.50 73.80
quote 7.70 0.00 0.00 4.00 7.20 2.00 210.00 quote 92.40 0.00 0.00 79.10 82.60 1.00
quote 8.90 0.00 0.00 2.90 5.70 1.00 220.00 quote 0.00 0.00 0.00 87.90 91.60
quote 4.50 0.00 0.00 2.65 5.00 3.00 230.00 quote 0.00 0.00 0.00 97.10 100.80
quote 0.00 0.00 0.00 1.60 4.00 240.00 quote 0.00 0.00 0.00 106.60 109.70
quote 3.50 0.00 0.00 1.30 3.80 4.00 250.00 quote 0.00 0.00 0.00 115.80 119.40

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 89.00 93.40 45.00 quote 0.00 0.00 0.00 0.50 3.60
quote 0.00 0.00 0.00 84.00 88.60 50.00 quote 0.00 0.00 0.00 0.90 4.40
quote 0.00 0.00 0.00 80.10 84.40 55.00 quote 6.50 0.00 0.00 1.75 4.40 2.00
quote 0.00 0.00 0.00 76.00 80.40 60.00 quote 0.00 0.00 0.00 2.05 6.00
quote 0.00 0.00 0.00 71.50 76.00 65.00 quote 0.00 0.00 0.00 2.30 6.70
quote 0.00 0.00 0.00 67.70 71.50 70.00 quote 4.20 0.00 0.00 3.00 7.50 2.00
quote 0.00 0.00 0.00 63.60 67.90 75.00 quote 7.28 0.00 0.00 4.30 8.30 23.00
quote 38.00 0.00 0.00 60.00 64.40 2.00 80.00 quote 16.80 0.00 0.00 5.60 9.50 26.00
quote 0.00 0.00 0.00 56.20 60.10 85.00 quote 10.18 0.00 0.00 6.70 11.00 2.00
quote 0.00 0.00 0.00 52.50 56.80 90.00 quote 12.32 0.00 0.00 7.60 12.40 15.00
quote 0.00 0.00 0.00 49.00 53.00 95.00 quote 23.95 0.00 0.00 9.80 13.50 9.00
quote 0.00 0.00 0.00 46.00 50.40 100.00 quote 11.90 0.00 0.00 11.30 15.30 18.00
quote 29.44 0.00 0.00 42.50 47.00 1.00 105.00 quote 15.00 0.00 0.00 12.70 17.40 420.00
quote 34.00 0.00 0.00 39.50 43.50 3.00 110.00 quote 8.90 0.00 0.00 14.80 18.60 368.00
quote 38.47 0.00 0.00 36.50 41.00 2.00 115.00 quote 0.00 0.00 0.00 16.60 20.90
quote 26.75 0.00 0.00 33.60 37.70 10.00 120.00 quote 45.00 0.00 0.00 19.00 23.30 20.00
quote 41.90 0.00 0.00 31.30 35.80 2.00 125.00 quote 36.60 0.00 0.00 21.10 25.40 4.00
quote 31.55 0.00 0.00 28.70 32.70 26.00 130.00 quote 0.00 0.00 0.00 23.70 27.70
quote 20.00 0.00 0.00 26.90 30.40 2.00 135.00 quote 0.00 0.00 0.00 26.60 30.80
137.93 Current price as of 5/26/2020 04:00:02 PM
quote 10.21 0.00 0.00 24.10 28.10 14.00 140.00 quote 0.00 0.00 0.00 29.30 33.20
quote 28.75 0.00 0.00 22.00 26.50 3.00 145.00 quote 29.62 0.00 0.00 32.40 36.20 8.00
quote 22.60 0.00 0.00 20.60 23.80 288.00 150.00 quote 58.50 0.00 0.00 35.20 39.20 283.00
quote 14.76 0.00 0.00 18.00 22.60 11.00 155.00 quote 53.02 0.00 0.00 38.50 42.40 2.00
quote 15.00 0.00 0.00 16.60 20.90 9.00 160.00 quote 0.00 0.00 0.00 41.70 45.60
quote 27.20 0.00 0.00 15.00 19.40 2.00 165.00 quote 56.30 0.00 0.00 45.00 49.20 1.00
quote 17.50 0.00 0.00 13.50 18.20 39.00 170.00 quote 29.60 0.00 0.00 48.70 52.60 26.00
quote 23.00 0.00 0.00 12.10 16.30 2.00 175.00 quote 0.00 0.00 0.00 52.30 56.10
quote 26.12 0.00 0.00 11.20 15.30 5.00 180.00 quote 0.00 0.00 0.00 56.00 60.00
quote 7.53 0.00 0.00 10.10 14.10 2.00 185.00 quote 0.00 0.00 0.00 60.20 63.80
quote 6.40 0.00 0.00 9.00 12.90 586.00 190.00 quote 0.00 0.00 0.00 64.00 67.80
quote 6.00 0.00 0.00 8.20 12.00 176.00 195.00 quote 0.00 0.00 0.00 67.60 71.70
quote 6.00 0.00 0.00 7.10 11.20 185.00 200.00 quote 0.00 0.00 0.00 72.10 76.00
quote 8.00 0.00 0.00 5.70 9.70 5.00 210.00 quote 0.00 0.00 0.00 80.70 84.40
quote 12.70 0.00 0.00 4.20 8.50 3.00 220.00 quote 0.00 0.00 0.00 89.20 93.20
quote 3.60 0.00 0.00 3.40 7.40 26.00 230.00 quote 0.00 0.00 0.00 98.20 102.80
quote 2.24 0.00 0.00 2.20 6.80 12.00 240.00 quote 0.00 0.00 0.00 107.60 111.20
quote 4.60 0.00 0.00 2.35 5.80 60.00 250.00 quote 0.00 0.00 0.00 116.60 120.50

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 85.00 0.00 0.00 89.00 93.50 3.00 45.00 quote 0.00 0.00 0.00 0.80 3.80
quote 91.20 0.00 0.00 84.50 89.40 1.00 50.00 quote 2.40 0.00 0.00 1.10 4.10 1.00
quote 67.72 0.00 0.00 80.50 85.00 2.00 55.00 quote 0.00 0.00 0.00 1.95 5.40
quote 73.85 0.00 0.00 76.10 81.00 6.00 60.00 quote 3.65 0.00 0.00 2.65 6.30 12.00
quote 76.96 0.00 0.00 72.10 77.00 9.00 65.00 quote 4.10 0.00 0.00 2.70 6.80 5.00
quote 74.50 0.00 0.00 68.00 72.00 32.00 70.00 quote 6.50 0.00 0.00 3.90 8.00 1.00
quote 68.00 0.00 0.00 64.10 68.50 1.00 75.00 quote 7.53 0.00 0.00 4.70 8.60 15.00
quote 58.20 0.00 0.00 60.50 65.00 2.00 80.00 quote 11.10 0.00 0.00 5.70 9.90 86.00
quote 72.90 0.00 0.00 56.90 60.60 2.00 85.00 quote 8.41 0.00 0.00 7.30 11.50 13.00
quote 24.52 0.00 0.00 53.10 57.40 36.00 90.00 quote 10.77 0.00 0.00 8.90 12.80 12.00
quote 56.41 0.00 0.00 49.50 54.00 6.00 95.00 quote 13.70 0.00 0.00 10.30 14.20 1.00
quote 50.24 0.00 0.00 46.50 50.50 19.00 100.00 quote 12.05 0.00 0.00 12.00 15.80 36.00
quote 48.00 0.00 0.00 43.10 47.50 81.00 105.00 quote 14.50 0.00 0.00 14.00 17.50 13,158
quote 37.75 0.00 0.00 40.10 44.50 13.00 110.00 quote 29.80 0.00 0.00 15.70 19.80 23.00
quote 35.00 0.00 0.00 37.50 41.90 13.00 115.00 quote 17.53 0.00 0.00 17.70 21.90 56.00
quote 33.68 0.00 0.00 35.10 39.20 47.00 120.00 quote 19.80 0.00 0.00 19.60 24.00 70.00
quote 28.00 0.00 0.00 32.20 36.00 25.00 125.00 quote 22.00 0.00 0.00 22.30 26.30 42.00
quote 34.00 0.00 0.00 29.60 33.70 40.00 130.00 quote 52.50 0.00 0.00 24.70 29.00 58.00
quote 33.20 0.00 0.00 27.10 31.80 29.00 135.00 quote 53.00 0.00 0.00 27.40 31.20 265.00
137.93 Current price as of 5/26/2020 04:00:02 PM
quote 26.70 0.00 0.00 25.00 29.50 42.00 140.00 quote 36.00 0.00 0.00 30.10 34.10 64.00
quote 24.40 0.00 0.00 23.00 27.50 241.00 145.00 quote 22.50 0.00 0.00 33.20 37.10 12.00
quote 19.00 0.00 0.00 21.00 25.40 109.00 150.00 quote 40.54 0.00 0.00 36.20 40.10 32.00
quote 15.33 0.00 0.00 19.00 23.50 25.00 155.00 quote 46.80 0.00 0.00 39.20 43.20 2.00
quote 22.17 0.00 0.00 17.50 22.00 54.00 160.00 quote 48.00 0.00 0.00 42.50 46.40 6.00
quote 5.75 0.00 0.00 16.00 20.20 11.00 165.00 quote 0.00 0.00 0.00 46.00 50.00
quote 16.20 0.00 0.00 15.20 18.70 29.00 170.00 quote 52.45 0.00 0.00 49.50 53.60 10.00
quote 14.83 0.00 0.00 13.50 17.60 101.00 175.00 quote 38.95 0.00 0.00 53.10 57.20 10.00
quote 15.00 0.00 0.00 12.00 16.40 70.00 180.00 quote 0.00 0.00 0.00 57.10 60.90
quote 14.00 0.00 0.00 11.10 15.10 11.00 185.00 quote 38.50 0.00 0.00 60.70 64.80 2.00
quote 9.00 0.00 0.00 10.10 13.90 71.00 190.00 quote 0.00 0.00 0.00 64.70 68.60
quote 5.00 0.00 0.00 9.00 13.40 439.00 195.00 quote 0.00 0.00 0.00 68.50 72.80
quote 8.50 0.00 0.00 8.00 12.40 13,167 200.00 quote 0.00 0.00 0.00 72.60 77.20
quote 4.44 0.00 0.00 6.50 10.80 356.00 210.00 quote 0.00 0.00 0.00 81.00 85.40
quote 7.59 0.00 0.00 5.40 9.60 148.00 220.00 quote 59.96 0.00 0.00 90.10 93.90 12.00
quote 7.50 0.00 0.00 3.70 7.50 198.00 230.00 quote 0.00 0.00 0.00 98.70 103.40
quote 2.79 0.00 0.00 3.00 7.50 25.00 240.00 quote 0.00 0.00 0.00 108.10 112.00
quote 4.80 0.00 0.00 3.00 6.80 110.00 250.00 quote 130.00 0.00 0.00 117.10 121.00 1.00
Link to MarketWatch's Slice.