Bulletin
Investor Alert

London Markets Open in:

Wynn Resorts Ltd.

NAS: WYNN

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 8, 2020, 7:54 p.m.

/zigman2/quotes/208845907/composite

$

74.43

Change

+0.25 +0.34%

Volume

Volume 861,651

Quotes are delayed by 20 min

/zigman2/quotes/208845907/composite

Previous close

$ 73.37

$ 74.18

Change

+0.81 +1.10%

Day low

Day high

$71.29

$74.56

Open

52 week low

52 week high

$35.84

$153.41

Open

OPTION CHAIN FOR WYNN RESORTS LTD.

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 10, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 33.71 0.00 0.00 32.25 36.20 5.00 40.00 quote 0.01 -0.04 22.00 0.00 0.03 24.00
quote 31.70 7.65 1.00 27.35 31.15 1.00 45.00 quote 0.01 0.00 1.00 0.00 0.01 14.00
quote 25.20 0.88 1.00 22.30 26.15 1.00 50.00 quote 0.01 0.00 1.00 0.00 0.01 240.00
quote 19.89 -9.21 1.00 17.10 21.10 9.00 55.00 quote 0.01 -0.03 1.00 0.00 0.03 56.00
quote 14.40 -1.45 1.00 12.00 16.30 30.00 60.00 quote 0.03 -0.03 108.00 0.00 0.05 1,000
quote 8.50 -4.81 6.00 7.25 11.40 13.00 65.00 quote 0.12 -0.11 224.00 0.03 0.16 727.00
quote 5.75 -0.94 6.00 5.50 5.75 41.00 69.00 quote 0.44 -0.21 214.00 0.37 0.47 314.00
quote 4.85 0.65 59.00 4.60 6.70 81.00 70.00 quote 0.56 -0.32 594.00 0.55 0.69 1,432
quote 3.65 -0.40 24.00 3.30 5.00 70.00 71.00 quote 0.79 -0.36 141.00 0.56 1.27 241.00
quote 3.40 -0.35 554.00 3.45 3.70 86.00 71.50 quote 0.88 -0.84 69.00 0.87 1.40 183.00
quote 2.36 -0.62 158.00 2.11 3.30 262.00 72.00 quote 0.99 -0.54 382.00 0.75 1.08 868.00
quote 2.76 0.07 278.00 2.52 2.97 53.00 72.50 quote 1.10 -0.61 119.00 0.92 1.31 155.00
quote 2.24 -0.04 342.00 1.97 2.65 710.00 73.00 quote 1.33 -0.60 722.00 1.25 1.89 235.00
quote 2.25 0.20 121.00 1.99 2.86 158.00 73.50 quote 1.60 -0.62 67.00 1.45 2.14 169.00
quote 2.01 0.18 203.00 1.90 2.58 339.00 74.00 quote 1.81 -0.59 117.00 1.73 2.21 481.00
74.18 Current price as of 7/08/2020 04:00:00 PM
quote 1.52 0.14 931.00 1.14 2.00 2,106 75.00 quote 2.96 -0.17 391.00 2.30 2.87 728.00
quote 1.15 0.09 342.00 1.10 1.57 348.00 76.00 quote 2.91 -0.68 93.00 2.90 3.10 185.00
quote 1.00 0.00 191.00 0.81 1.51 224.00 76.50 quote 3.30 0.47 26.00 3.05 3.45 81.00
quote 0.88 0.05 134.00 0.82 1.00 364.00 77.00 quote 3.66 -0.74 43.00 3.60 3.80 373.00
quote 0.74 -0.01 220.00 0.75 2.21 245.00 77.50 quote 4.69 0.74 6.00 2.14 4.20 42.00
quote 0.69 0.09 862.00 0.66 0.70 402.00 78.00 quote 4.51 -0.71 8.00 2.65 4.60 158.00
quote 0.62 0.04 82.00 0.15 0.67 913.00 78.50 quote 4.90 0.55 4.00 3.00 5.05 277.00
quote 0.51 0.04 225.00 0.45 0.60 345.00 79.00 quote 6.20 0.30 4.00 3.80 7.00 69.00
quote 0.40 0.03 2,948 0.39 0.40 1,184 80.00 quote 7.20 0.50 57.00 4.50 8.25 353.00
quote 0.31 0.03 165.00 0.04 1.20 517.00 81.00 quote 6.75 1.33 3.00 5.50 9.05 94.00
quote 0.28 0.05 103.00 0.26 0.30 179.00 81.50 quote 9.85 4.65 10.00 6.45 8.75 94.00
quote 0.26 0.05 24.00 0.02 2.31 270.00 82.00 quote 7.68 0.68 17.00 7.30 9.50 203.00
quote 0.12 -0.28 6.00 0.03 1.21 193.00 82.50 quote 8.88 2.58 9.00 6.25 10.70 82.00
quote 0.19 0.02 142.00 0.14 0.22 605.00 83.00 quote 6.97 0.71 3.00 8.65 9.70 124.00
quote 0.20 0.04 39.00 0.15 0.91 1,226 83.50 quote 8.55 0.00 1.00 9.35 10.80 46.00
quote 0.10 -0.08 57.00 0.06 1.72 248.00 84.00 quote 9.88 2.28 5.00 7.95 12.00 46.00
quote 0.13 -0.09 5.00 0.02 4.35 66.00 84.50 quote 9.10 -0.03 6.00 8.45 12.50 68.00
quote 0.13 0.02 115.00 0.11 0.36 1,114 85.00 quote 13.03 4.73 1.00 8.95 13.15 54.00
quote 0.05 -0.10 1.00 0.00 2.18 203.00 85.50 quote 8.42 0.00 0.00 9.40 13.45 92.00
quote 0.10 0.00 10.00 0.04 0.17 205.00 86.00 quote 10.70 1.88 3.00 10.80 12.10 31.00
quote 0.55 0.00 0.00 0.00 0.56 22.00 86.50 quote 13.20 6.50 2.00 10.55 13.65 6.00
quote 0.14 0.01 1.00 0.00 1.34 162.00 87.00 quote 11.92 4.07 4.00 12.75 14.25 29.00
quote 0.05 -0.06 20.00 0.00 0.60 90.00 87.50 quote 13.50 -5.47 1.00 11.50 15.40 32.00
quote 0.05 -0.03 5.00 0.00 0.50 276.00 88.00 quote 13.95 -0.44 9.00 11.75 15.30 112.00
quote 0.41 0.00 0.00 0.00 2.16 29.00 88.50 quote 13.50 0.00 0.00 12.55 15.65 7.00
quote 0.06 -0.05 2.00 0.00 0.40 112.00 89.00 quote 14.69 -1.91 1.00 12.80 16.90 39.00
quote 0.11 -0.24 4.00 0.00 0.21 28.00 89.50 quote 19.60 0.00 0.00 13.25 17.55 30.00
quote 0.06 0.01 60.00 0.03 0.09 968.00 90.00 quote 17.25 1.15 1.00 14.70 17.75 344.00
quote 0.03 -0.27 3.00 0.00 1.30 20.00 90.50 quote 17.10 0.00 0.00 14.15 18.55 27.00
quote 0.05 0.00 7.00 0.00 1.30 127.00 91.00 quote 17.82 1.30 1.00 14.75 19.05 71.00
quote 0.05 0.00 10.00 0.00 0.14 18.00 91.50 quote 12.25 0.00 0.00 15.25 19.25 2.00
quote 0.05 -0.16 10.00 0.00 2.13 51.00 92.00 quote 11.00 -3.80 1.00 15.90 19.15 60.00
quote 0.03 -0.08 4.00 0.00 2.13 709.00 93.00 quote 21.23 0.00 0.00 16.75 20.80 36.00
quote 0.04 0.01 3.00 0.00 0.15 187.00 94.00 quote 19.95 2.90 10.00 18.70 21.65 112.00
quote 0.02 -0.01 58.00 0.02 0.20 1,731 95.00 quote 22.66 -1.80 5.00 18.80 22.90 78.00
quote 0.15 0.00 0.00 0.00 0.30 53.00 96.00 quote 13.55 0.00 0.00 19.85 23.80 20.00
quote 0.18 0.00 0.00 0.00 0.25 27.00 96.50 quote 8.05 0.00 0.00 20.30 24.45 18.00
quote 0.07 -0.07 11.00 0.00 2.14 61.00 97.00 quote 27.50 0.00 0.00 20.80 24.95 17.00
quote 0.15 0.00 0.00 0.00 2.10 109.00 97.50 quote 23.50 -1.18 7.00 21.45 25.30 58.00
quote 0.04 -0.09 2.00 0.00 0.05 85.00 98.00 quote 24.00 1.00 3.00 21.95 25.75 63.00
quote 2.33 0.00 0.00 0.00 2.13 31.00 99.00 quote 26.70 3.81 3.00 22.80 27.00 25.00
quote 0.05 -0.06 3.00 0.00 0.05 261.00 100.00 quote 27.90 5.88 12.00 23.95 27.85 84.00
quote 0.80 0.00 0.00 0.00 0.70 187.00 101.00 quote 27.15 9.25 10.00 24.95 28.70 53.00
quote 0.10 0.00 0.00 0.00 2.12 121.00 102.00 quote 19.95 0.00 0.00 25.90 29.85 10.00
quote 0.40 0.00 0.00 0.00 2.13 21.00 103.00 quote 30.16 0.00 0.00 26.95 30.75 37.00
quote 0.10 0.00 0.00 0.00 2.13 74.00 104.00 quote 31.50 3.45 1.00 28.00 31.75 69.00
quote 0.01 -0.07 1.00 0.00 2.13 192.00 105.00 quote 32.75 5.73 3.00 29.15 32.75 48.00
quote 0.09 0.00 0.00 0.00 0.05 22.00 106.00 quote 10.55 0.00 0.00 29.80 33.75 16.00
quote 0.02 -0.03 22.00 0.00 2.13 58.00 107.00 quote 11.15 0.00 0.00 30.80 35.05 10.00
quote 0.12 0.00 0.00 0.00 0.14 13.00 108.00 quote 11.65 0.00 0.00 32.00 35.80 9.00
quote 1.16 0.00 0.00 0.00 2.13 11.00 109.00 quote 35.65 0.00 0.00 32.90 36.65 9.00
quote 0.01 0.00 8.00 0.00 0.98 141.00 110.00 quote 13.30 0.00 0.00 33.90 37.40 8.00
quote 0.05 -0.30 1.00 0.00 0.25 20.00 111.00 quote 11.50 0.00 0.00 34.85 39.00
quote 0.01 -0.29 2.00 0.00 0.11 47.00 112.00 quote 0.00 0.00 0.00 35.95 39.50
quote 2.86 0.00 0.00 0.00 4.50 7.00 113.00 quote 24.40 0.00 0.00 36.85 40.70 9.00
quote 0.02 -1.67 1.00 0.00 4.50 6.00 114.00 quote 0.00 0.00 0.00 37.50 41.75
quote 0.02 0.01 10.00 0.00 0.03 549.00 115.00 quote 29.70 0.00 0.00 38.80 43.05 7.00
quote 0.01 -0.05 2.00 0.00 2.12 300.00 120.00 quote 43.25 0.00 0.00 43.85 47.55 1.00
quote 0.01 0.00 10.00 0.00 0.01 91.00 125.00 quote 0.00 0.00 0.00 48.80 52.75
quote 0.01 0.00 1.00 0.00 0.01 214.00 130.00 quote 34.10 0.00 0.00 53.80 58.00 1.00
quote 0.02 0.00 0.00 0.00 2.13 53.00 135.00 quote 35.85 0.00 0.00 58.90 62.95
quote 0.02 0.00 4.00 0.00 2.13 187.00 140.00 quote 0.00 0.00 0.00 63.90 67.85
quote 0.05 0.00 0.00 0.00 0.13 1,018 145.00 quote 53.03 0.00 0.00 68.85 73.00 2.00
quote 0.05 0.00 0.00 0.00 2.13 26.00 150.00 quote 0.00 0.00 0.00 73.80 78.05
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 35.75 37.45 37.50 quote 0.00 0.00 0.00 0.00 0.16
quote 30.90 0.00 0.00 33.20 35.10 52.00 40.00 quote 0.04 0.00 0.00 0.00 0.10 806.00
quote 30.60 0.00 0.00 30.75 32.55 19.00 42.50 quote 0.01 -0.02 2.00 0.00 0.28 51.00
quote 26.55 0.00 0.00 28.10 30.25 30.00 45.00 quote 0.02 -0.01 92.00 0.00 0.09 163.00
quote 30.10 0.00 1.00 25.65 27.85 1.00 47.50 quote 0.04 -0.01 107.00 0.02 0.43 332.00
quote 23.35 -2.65 1.00 23.10 25.35 32.00 50.00 quote 0.06 -0.02 84.00 0.05 0.08 1,432
quote 19.99 -0.26 1.00 18.05 20.60 5.00 55.00 quote 0.09 -0.07 107.00 0.00 0.23 785.00
quote 12.00 -2.00 2.00 13.30 15.10 177.00 60.00 quote 0.35 -0.02 357.00 0.11 0.37 1,623
quote 11.75 0.00 0.00 10.70 13.55 2.00 62.50 quote 0.55 -0.01 28.00 0.15 0.66 53.00
quote 8.27 -0.98 25.00 9.85 10.80 94.00 65.00 quote 0.76 -0.18 847.00 0.73 0.93 4,260
quote 6.40 -3.15 2.00 7.75 8.35 18.00 67.50 quote 1.27 -0.16 105.00 1.11 1.38 185.00
quote 7.55 0.36 18.00 6.80 7.65 2.00 68.00 quote 1.29 -0.21 28.00 0.94 1.43 45.00
quote 6.60 -2.25 5.00 6.10 6.90 28.00 69.00 quote 1.85 0.15 43.00 1.33 1.60 179.00
quote 5.90 0.15 179.00 5.85 6.10 1,956 70.00 quote 1.80 -0.38 1,038 1.71 2.03 3,448
quote 5.13 -1.07 14.00 4.75 5.40 415.00 71.00 quote 2.15 -0.35 52.00 1.69 2.19 70.00
quote 4.60 -0.95 80.00 4.50 4.80 66.00 72.00 quote 2.49 -0.23 96.00 2.40 2.58 94.00
quote 4.40 0.24 153.00 4.25 4.55 231.00 72.50 quote 2.82 -0.18 112.00 2.59 2.79 783.00
quote 4.15 0.40 69.00 3.60 4.20 146.00 73.00 quote 3.05 -0.35 43.00 2.54 3.15 127.00
quote 3.75 0.22 79.00 3.65 4.15 31.00 73.50 quote 3.20 -0.28 99.00 3.05 3.25 23.00
quote 3.56 0.31 147.00 3.40 3.60 190.00 74.00 quote 3.30 -0.50 46.00 2.86 3.55 109.00
74.18 Current price as of 7/08/2020 04:00:00 PM
quote 3.05 0.20 399.00 2.86 3.10 879.00 75.00 quote 3.80 -0.65 134.00 3.55 4.00 2,009
quote 2.70 0.22 43.00 2.08 2.96 131.00 76.00 quote 4.48 0.38 37.00 4.00 4.60 277.00
quote 2.79 0.62 175.00 2.38 2.60 128.00 76.50 quote 6.35 2.20 4.00 4.60 4.90 13.00
quote 2.32 0.26 58.00 1.95 2.33 253.00 77.00 quote 5.05 -0.55 15.00 4.55 5.20 107.00
quote 1.86 -0.01 62.00 2.03 2.42 775.00 77.50 quote 5.57 -0.56 42.00 5.30 5.80 595.00
quote 2.01 0.18 190.00 1.50 2.24 213.00 78.00 quote 5.70 -0.61 326.00 5.50 5.90 178.00
quote 1.86 0.27 23.00 1.44 2.09 2,327 78.50 quote 7.51 1.71 1.00 5.30 6.25 8.00
quote 1.61 0.10 34.00 1.58 1.72 334.00 79.00 quote 7.23 1.48 3.00 6.35 6.60 143.00
quote 1.44 0.22 553.00 1.36 1.48 1,725 80.00 quote 7.25 -0.45 62.00 7.10 7.35 3,129
quote 1.35 0.15 52.00 0.96 2.15 21.00 80.50 quote 0.00 0.00 0.00 7.00 8.40 11.00
quote 1.26 0.18 22.00 0.78 1.35 76.00 81.00 quote 9.45 3.20 4.00 7.80 8.15 25.00
quote 1.05 -0.12 11.00 0.78 1.88 3.00 81.50 quote 8.60 0.10 5.00 8.20 8.80 4.00
quote 1.08 0.12 49.00 0.96 1.35 318.00 82.00 quote 10.27 3.15 1.00 8.70 10.20 108.00
quote 0.93 0.13 83.00 0.90 1.08 1,285 82.50 quote 11.10 2.20 1.00 8.85 10.35 765.00
quote 0.93 0.17 63.00 0.82 1.12 203.00 83.00 quote 9.85 -0.05 15.00 9.55 10.80 214.00
quote 0.00 0.00 0.00 0.02 0.91 50.00 83.50 quote 11.15 1.90 1.00 8.70 11.20 4.00
quote 0.63 -0.01 17.00 0.28 0.85 272.00 84.00 quote 7.55 -3.70 10.00 10.05 11.65 159.00
quote 0.65 0.15 875.00 0.59 0.79 1,441 85.00 quote 12.23 1.23 37.00 11.35 12.40 733.00
quote 0.60 0.13 2.00 0.08 1.31 64.00 85.50 quote 12.65 4.50 2.00 10.75 12.60 23.00
quote 0.55 0.12 5.00 0.31 1.20 110.00 86.00 quote 12.55 3.40 2.00 11.40 13.25 47.00
quote 0.43 -0.12 2.00 0.03 1.12 30.00 86.50 quote 13.15 0.00 0.00 11.70 14.10 28.00
quote 0.50 0.13 28.00 0.10 1.11 295.00 87.00 quote 12.95 0.53 13.00 12.25 14.15 50.00
quote 0.40 0.02 13.00 0.00 0.51 2,268 87.50 quote 15.60 0.96 32.00 12.60 13.90 568.00
quote 0.40 0.09 7.00 0.14 0.48 148.00 88.00 quote 13.90 2.41 10.00 12.80 14.35 19.00
quote 0.21 -0.34 12.00 0.14 0.97 48.00 88.50 quote 15.00 -0.27 1.00 13.40 15.75 7.00
quote 0.38 -0.12 1.00 0.30 0.94 104.00 89.00 quote 13.73 0.44 1.00 13.70 16.40 7.00
quote 0.21 -0.21 95.00 0.05 0.65 36.00 89.50 quote 13.05 0.70 4.00 14.40 16.75 4.00
quote 0.33 0.10 133.00 0.26 0.36 3,264 90.00 quote 16.30 -0.19 40.00 15.10 16.25 1,160
quote 0.33 -0.02 7.00 0.02 0.77 45.00 90.50 quote 15.45 0.00 0.00 15.40 17.70 76.00
quote 0.19 -0.15 3.00 0.24 0.35 87.00 91.00 quote 12.05 -3.50 7.00 15.75 17.30 21.00
quote 0.17 -0.01 1.00 0.02 0.74 74.00 91.50 quote 10.75 0.00 0.00 16.40 18.55 1.00
quote 0.29 0.03 1.00 0.00 0.77 64.00 92.00 quote 17.32 -1.55 1.00 16.75 19.30 7.00
quote 0.13 -0.07 6.00 0.03 0.39 1,000 92.50 quote 16.00 0.20 1.00 17.30 19.55 1,029
quote 0.14 -0.15 4.00 0.10 0.38 52.00 93.00 quote 20.05 0.00 0.00 17.80 20.15 33.00
quote 0.24 -0.22 6.00 0.02 0.30 105.00 93.50 quote 12.10 0.00 0.00 18.35 20.60 3.00
quote 0.22 0.10 11.00 0.00 0.32 62.00 94.00 quote 21.01 0.00 0.00 18.95 20.95 10.00
quote 0.37 0.00 0.00 0.00 0.35 40.00 94.50 quote 12.45 0.00 0.00 19.25 21.65 1.00
quote 0.19 0.07 39.00 0.10 0.20 1,850 95.00 quote 22.50 0.95 9.00 19.75 22.10 332.00
quote 0.11 -0.27 2.00 0.00 0.33 56.00 95.50 quote 0.00 0.00 0.00 20.30 22.50
quote 0.21 -0.29 1.00 0.12 0.30 46.00 96.00 quote 18.80 0.00 0.00 20.80 23.10 5.00
quote 0.20 -0.19 1.00 0.00 0.31 23.00 97.00 quote 21.70 0.00 0.00 21.90 23.90 17.00
quote 0.09 -0.10 1.00 0.00 0.66 745.00 97.50 quote 23.61 0.61 15.00 22.35 24.55 474.00
quote 0.23 0.00 0.00 0.00 0.26 32.00 98.00 quote 0.00 0.00 0.00 22.75 25.10
quote 0.13 -0.17 1.00 0.00 0.43 21.00 99.00 quote 27.85 0.00 0.00 23.80 25.95 28.00
quote 0.14 0.05 213.00 0.06 0.28 4,800 100.00 quote 26.07 0.33 16.00 24.80 27.00 738.00
quote 0.24 0.00 0.00 0.00 0.25 24.00 101.00 quote 0.00 0.00 0.00 25.85 27.90
quote 0.23 0.00 0.00 0.00 0.20 72.00 102.00 quote 0.00 0.00 0.00 26.85 28.80
quote 0.11 0.05 687.00 0.09 0.12 6,956 105.00 quote 30.99 0.25 36.00 29.85 31.50 287.00
quote 0.05 0.00 266.00 0.05 0.08 7,795 110.00 quote 35.98 -0.82 12.00 34.85 36.75 204.00
quote 0.07 0.03 16.00 0.01 0.08 1,533 115.00 quote 38.00 -3.51 1.00 39.85 41.80 9.00
quote 0.05 0.00 142.00 0.01 0.06 3,497 120.00 quote 43.83 0.80 5.00 44.85 46.75 51.00
quote 0.02 -0.06 29.00 0.00 0.12 1,101 125.00 quote 53.12 0.00 0.00 49.90 51.55 18.00
quote 0.04 -0.03 36.00 0.01 0.06 1,865 130.00 quote 38.40 0.00 0.00 55.00 56.60 34.00
quote 0.04 -0.03 1.00 0.01 0.10 1,215 135.00 quote 62.50 0.00 0.00 60.00 61.55 26.00
quote 0.02 -0.08 241.00 0.00 0.15 284.00 140.00 quote 50.92 0.00 0.00 65.10 66.45 1.00
quote 0.01 -0.03 1.00 0.00 0.11 1,178 145.00 quote 0.00 0.00 0.00 70.15 71.45
quote 0.02 -0.03 20.00 0.00 0.06 965.00 150.00 quote 56.80 0.00 0.00 75.30 76.45 2.00
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 35.35 0.00 5.00 32.15 36.30 5.00 40.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 27.20 31.25 45.00 quote 1.08 0.00 0.00 0.00 0.47 102.00
quote 0.00 0.00 0.00 22.65 26.45 50.00 quote 0.30 0.00 0.00 0.11 0.40 135.00
quote 21.15 -0.15 10.00 17.50 21.70 10.00 55.00 quote 0.50 0.07 66.00 0.00 0.60 116.00
quote 15.15 -3.00 5.00 14.85 17.10 12.00 60.00 quote 0.90 0.07 333.00 0.80 0.98 171.00
quote 8.75 -3.25 2.00 10.40 11.80 6.00 65.00 quote 1.88 0.44 15.00 0.84 2.16 64.00
quote 7.20 -2.25 2.00 8.05 11.10 3.00 67.00 quote 2.25 0.25 11.00 1.19 2.39 17.00
quote 0.00 0.00 0.00 8.35 9.65 4.00 68.00 quote 2.36 -0.29 18.00 2.19 2.55 13.00
quote 6.85 -2.57 1.00 7.25 7.90 1.00 69.00 quote 2.65 0.15 17.00 1.92 2.63 77.00
quote 6.45 -0.87 4.00 6.95 9.20 65.00 70.00 quote 3.21 0.14 17.00 2.80 3.05 94.00
quote 4.90 -2.20 8.00 6.00 6.60 10.00 71.00 quote 3.27 -0.11 16.00 2.47 3.40 37.00
quote 11.25 3.95 4.00 5.60 7.15 8.00 71.50 quote 4.30 0.90 5.00 2.68 4.25 16.00
quote 4.45 -4.15 14.00 5.45 6.10 11.00 72.00 quote 3.95 0.10 98.00 3.45 3.95 43.00
quote 4.45 -0.70 12.00 4.55 6.70 3.00 72.50 quote 3.80 -0.27 20.00 1.91 4.30 31.00
quote 4.20 -1.20 10.00 4.85 5.70 34.00 73.00 quote 4.35 0.13 1.00 3.55 4.45 47.00
quote 3.85 -0.80 5.00 4.15 6.05 13.00 73.50 quote 4.40 -0.25 12.00 2.38 5.10 29.00
quote 5.00 0.60 52.00 3.05 5.30 44.00 74.00 quote 4.90 0.65 10.00 3.50 4.90 38.00
74.18 Current price as of 7/08/2020 04:00:00 PM
quote 4.10 0.25 73.00 3.85 4.55 88.00 75.00 quote 5.15 -0.06 34.00 4.65 5.50 238.00
quote 2.97 -1.03 7.00 3.65 4.10 34.00 76.00 quote 5.70 0.10 10.00 5.45 6.45 101.00
quote 3.70 -3.75 5.00 3.45 4.05 25.00 76.50 quote 6.35 0.35 3.00 5.25 6.70 18.00
quote 3.15 0.07 21.00 2.96 4.10 86.00 77.00 quote 6.10 0.20 2.00 5.65 6.40 25.00
quote 2.86 -0.19 16.00 2.21 3.30 47.00 77.50 quote 6.80 0.30 9.00 6.25 6.65 68.00
quote 2.82 -0.63 10.00 2.58 3.70 159.00 78.00 quote 8.30 2.14 2.00 6.50 7.30 35.00
quote 2.01 -0.79 3.00 1.72 4.60 36.00 78.50 quote 7.55 2.20 1.00 6.80 7.80 13.00
quote 2.38 0.20 6.00 2.18 2.97 40.00 79.00 quote 8.00 2.30 2.00 6.90 8.10 14.00
quote 2.38 0.38 42.00 1.98 2.50 92.00 80.00 quote 8.18 0.47 4.00 7.35 9.05 81.00
quote 1.53 -1.16 1.00 1.71 2.75 19.00 81.00 quote 5.85 0.00 10.00 8.15 9.65 10.00
quote 1.84 0.29 4.00 1.72 2.63 77.00 82.00 quote 11.35 5.35 1.00 8.20 11.15 6.00
quote 1.74 -0.44 12.00 1.19 2.73 20.00 83.00 quote 10.00 3.15 1.00 9.30 10.60 9.00
quote 1.40 -0.40 12.00 0.64 3.15 31.00 84.00 quote 7.10 -1.70 6.00 10.20 12.05 8.00
quote 0.83 -0.33 33.00 0.77 1.98 198.00 85.00 quote 11.80 1.65 3.00 10.70 13.70 94.00
quote 0.89 -1.21 4.00 0.17 2.90 9.00 86.00 quote 11.20 2.65 100.00 10.90 14.90 48.00
quote 1.54 0.00 1.00 0.34 1.23 10.00 86.50 quote 9.00 0.00 0.00 11.95 15.05 5.00
quote 1.42 -0.45 15.00 0.32 1.51 22.00 87.00 quote 9.72 -4.63 5.00 12.10 15.75 42.00
quote 1.07 -0.31 12.00 0.30 2.41 12.00 87.50 quote 18.00 0.00 0.00 12.40 16.25 5.00
quote 0.54 -0.16 1.00 0.38 2.31 4.00 88.00 quote 11.85 -0.19 4.00 13.10 16.50 52.00
quote 0.49 -0.14 1.00 0.09 2.03 2.00 88.50 quote 11.35 -3.35 3.00 13.55 16.80 8.00
quote 0.76 -0.15 4.00 0.27 2.76 4.00 89.00 quote 14.35 1.17 5.00 13.90 17.30 16.00
quote 0.00 0.00 0.00 0.64 0.96 89.50 quote 14.80 -1.40 5.00 14.35 18.05 10.00
quote 0.42 -0.18 1.00 0.23 1.30 75.00 90.00 quote 18.00 2.25 4.00 15.80 17.70 42.00
quote 0.48 -16.27 4.00 0.15 2.37 14.00 90.50 quote 17.83 0.00 1.00 15.20 18.90
quote 0.90 -0.23 2.00 0.20 3.95 51.00 91.00 quote 14.70 -4.36 1.00 15.75 19.45 5.00
quote 1.03 0.00 0.00 0.11 2.60 20.00 91.50 quote 10.75 0.00 0.00 15.90 19.85 10.00
quote 11.80 0.00 0.00 0.08 2.40 32.00 92.00 quote 10.08 0.00 0.00 16.50 20.25 1.00
quote 0.64 -0.13 1.00 0.47 3.50 40.00 92.50 quote 18.25 0.00 0.00 17.10 20.75 1.00
quote 0.57 -0.31 2.00 0.43 1.95 11.00 93.00 quote 17.73 0.00 0.00 19.05 21.15 27.00
quote 0.28 -0.43 1.00 0.07 2.33 39.00 93.50 quote 19.40 0.00 0.00 17.85 21.85 1.00
quote 0.29 -0.59 5.00 0.28 0.51 15.00 94.00 quote 18.80 0.00 0.00 18.25 22.30 1.00
quote 1.26 0.00 0.00 0.04 4.50 1.00 94.50 quote 6.35 0.00 0.00 19.00 22.65 3.00
quote 0.38 -0.37 1.00 0.07 1.54 1,059 95.00 quote 18.90 0.00 0.00 19.45 23.05 13.00
quote 0.46 -1.07 8.00 0.05 1.98 92.00 95.50 quote 14.18 0.00 0.00 19.80 23.70 10.00
quote 0.67 -0.06 4.00 0.18 1.15 7.00 96.00 quote 0.00 0.00 0.00 20.15 24.05
quote 8.40 0.00 0.00 0.21 3.10 21.00 96.50 quote 24.83 0.00 0.00 20.75 24.50 25.00
quote 0.50 -2.09 2.00 0.23 0.52 7.00 97.00 quote 10.20 0.00 0.00 21.25 25.15 7.00
quote 7.15 0.00 0.00 0.02 0.53 7.00 97.50 quote 22.42 -6.65 4.00 21.65 25.60 25.00
quote 2.31 0.00 0.00 0.09 1.13 40.00 98.00 quote 0.00 0.00 0.00 22.65 25.95
quote 0.50 0.00 0.00 0.00 2.30 17.00 99.00 quote 9.80 0.00 0.00 23.10 27.00 22.00
quote 0.20 -0.06 2.00 0.08 0.59 136.00 100.00 quote 24.88 1.22 4.00 23.75 28.15 32.00
quote 0.14 -0.87 1.00 0.01 0.75 4.00 101.00 quote 15.10 0.00 0.00 25.05 28.90 1.00
quote 0.77 0.00 0.00 0.00 0.73 16.00 102.00 quote 28.80 0.00 0.00 25.85 30.00 4.00
quote 0.20 0.00 0.00 0.00 0.63 22.00 103.00 quote 26.20 0.00 5.00 26.70 31.00 5.00
quote 1.08 0.00 0.00 0.00 0.60 12.00 104.00 quote 9.73 0.00 0.00 27.85 32.00 3.00
quote 0.35 0.00 0.00 0.05 0.39 172.00 105.00 quote 31.99 -0.91 1.00 28.70 32.90 24.00
quote 1.07 0.00 0.00 0.00 1.52 17.00 106.00 quote 0.00 0.00 0.00 29.70 33.95
quote 3.85 0.00 0.00 0.00 2.23 12.00 107.00 quote 0.00 0.00 0.00 30.70 34.85
quote 0.01 0.00 0.00 0.00 0.56 15.00 108.00 quote 0.00 0.00 0.00 31.70 35.80
quote 3.97 0.00 0.00 0.00 0.56 12.00 109.00 quote 0.00 0.00 0.00 32.75 36.95
quote 0.10 -0.17 1.00 0.00 0.20 93.00 110.00 quote 0.00 0.00 0.00 33.65 37.75
quote 0.01 -0.89 2.00 0.00 0.98 8.00 111.00 quote 0.00 0.00 0.00 34.80 38.95
quote 1.80 0.00 0.00 0.00 2.19 3.00 112.00 quote 0.00 0.00 0.00 35.70 39.85
quote 0.72 0.00 0.00 0.00 0.56 23.00 113.00 quote 0.00 0.00 0.00 36.75 40.95
quote 0.00 0.00 0.00 0.00 1.14 114.00 quote 0.00 0.00 0.00 37.70 41.90
quote 0.02 -0.23 1.00 0.00 0.72 30.00 115.00 quote 0.00 0.00 0.00 38.70 42.75
quote 0.23 0.00 0.00 0.00 1.72 9.00 120.00 quote 39.15 -6.40 7.00 43.85 47.95 23.00
quote 0.01 -0.11 16.00 0.00 0.54 109.00 125.00 quote 49.80 24.75 4.00 48.85 52.90 6.00
quote 0.02 0.01 3.00 0.00 1.50 26.00 130.00 quote 55.35 0.00 4.00 53.85 57.85 4.00
quote 0.25 0.00 0.00 0.00 0.50 148.00 135.00 quote 59.90 0.00 9.00 58.85 62.90 9.00
quote 0.09 0.08 222.00 0.00 0.13 218.00 140.00 quote 39.01 0.00 0.00 63.80 67.95 3.00
quote 1.00 0.00 0.00 0.00 2.13 1.00 145.00 quote 69.15 -2.60 33.00 68.95 72.75 22.00
quote 0.00 0.00 0.00 0.00 2.13 150.00 quote 74.45 -0.95 8.00 73.85 77.90 2.00
CALLS PUTS
Expires July 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 32.55 -3.90 10.00 32.20 36.35 42.00 40.00 quote 0.20 0.00 2.00 0.02 0.45
quote 27.40 0.00 7.00 27.60 31.40 45.00 quote 0.47 -0.29 2.00 0.20 0.64 13.00
quote 0.00 0.00 0.00 22.75 26.80 50.00 quote 0.41 -0.19 3.00 0.15 0.76 67.00
quote 0.00 0.00 0.00 17.70 21.95 55.00 quote 0.57 -0.18 1.00 0.36 1.19 46.00
quote 15.30 -1.70 1.00 13.55 17.35 4.00 60.00 quote 1.30 -0.06 17.00 0.18 1.80 159.00
quote 0.00 0.00 0.00 9.80 13.05 65.00 quote 2.12 -0.18 3.00 1.19 2.95 89.00
quote 0.00 0.00 0.00 8.65 11.10 67.00 quote 2.70 0.03 6.00 1.91 4.85 12.00
quote 8.50 0.00 1.00 7.00 10.85 68.00 quote 3.10 0.16 2.00 1.06 4.95 15.00
quote 8.88 -1.30 1.00 6.85 10.30 4.00 69.00 quote 4.00 0.75 1.00 2.02 5.55 36.00
quote 6.10 -3.21 2.00 7.40 8.65 13.00 70.00 quote 3.55 0.20 11.00 1.55 4.30 83.00
quote 8.14 0.85 3.00 5.40 8.05 5.00 71.00 quote 4.35 -0.15 7.00 2.40 6.00 31.00
quote 6.35 -1.45 3.00 5.15 8.50 9.00 71.50 quote 4.65 0.52 7.00 2.40 5.90 3.00
quote 6.35 -0.60 4.00 4.85 8.50 12.00 72.00 quote 4.90 0.50 14.00 2.34 6.00 7.00
quote 5.25 -1.70 18.00 4.85 7.95 5.00 72.50 quote 5.54 0.94 6.00 2.92 6.35 17.00
quote 5.85 -1.50 25.00 4.65 8.30 25.00 73.00 quote 5.05 0.28 19.00 3.50 6.70 4.00
quote 5.90 -0.55 33.00 4.20 7.85 31.00 73.50 quote 5.70 -1.25 7.00 3.35 6.95 1.00
quote 3.70 -2.45 11.00 3.70 6.45 19.00 74.00 quote 6.10 0.80 2.00 4.00 6.05 6.00
74.18 Current price as of 7/08/2020 04:00:00 PM
quote 4.70 -0.25 20.00 3.80 7.50 45.00 75.00 quote 6.73 1.18 21.00 4.10 7.85 142.00
quote 3.50 -0.80 82.00 2.80 5.80 42.00 76.00 quote 7.05 0.55 8.00 4.90 8.50 9.00
quote 4.20 -0.90 3.00 2.76 6.30 15.00 76.50 quote 6.60 0.87 38.00 5.00 8.85 42.00
quote 3.20 -0.75 27.00 2.30 6.40 79.00 77.00 quote 6.90 2.33 10.00 5.00 8.65 6.00
quote 3.80 0.05 20.00 2.61 5.90 26.00 77.50 quote 5.70 -0.62 5.00 5.45 9.20 5.00
quote 3.10 -0.75 7.00 2.37 6.05 99.00 78.00 quote 6.95 -2.10 14.00 5.70 9.30 16.00
quote 3.64 -0.46 1.00 2.05 5.50 23.00 78.50 quote 0.00 0.00 0.00 6.05 9.70
quote 2.66 -0.84 4.00 3.15 5.90 21.00 79.00 quote 7.99 0.00 1.00 7.10 9.00 1.00
quote 3.20 0.20 155.00 1.45 4.95 673.00 80.00 quote 8.70 0.60 4.00 6.80 10.65 192.00
quote 2.74 -0.96 13.00 1.30 4.60 53.00 81.00 quote 0.00 0.00 0.00 8.80 10.10
quote 2.52 0.13 6.00 1.27 4.30 26.00 82.00 quote 10.00 -2.60 1.00 9.60 10.95 2.00
quote 2.47 -0.78 2.00 0.62 3.00 26.00 83.00 quote 10.79 1.14 1.00 9.15 12.80 15.00
quote 2.25 -0.48 1.00 0.73 3.75 29.00 84.00 quote 11.50 1.40 1.00 10.10 13.65 5.00
quote 1.90 -0.06 57.00 1.50 2.00 288.00 85.00 quote 13.00 1.76 1.00 10.70 14.60 9.00
quote 1.15 -0.20 9.00 0.69 2.82 21.00 86.00 quote 11.30 -4.27 1.00 11.60 15.55 6.00
quote 1.81 0.00 2.00 0.29 1.99 2.00 86.50 quote 0.00 0.00 0.00 12.05 16.00
quote 1.00 -1.60 6.00 0.18 3.40 10.00 87.00 quote 15.40 -0.78 25.00 12.65 15.80 26.00
quote 1.13 -0.21 22.00 0.20 3.20 29.00 87.50 quote 13.47 2.77 1.00 12.80 16.55 5.00
quote 1.30 0.00 0.00 0.39 3.30 28.00 88.00 quote 9.30 0.00 0.00 13.25 16.90 20.00
quote 5.95 0.00 0.00 0.22 2.43 4.00 88.50 quote 0.00 0.00 0.00 13.95 17.15
quote 1.10 -0.22 3.00 0.14 3.10 21.00 89.00 quote 16.48 1.85 1.00 14.30 17.75 14.00
quote 0.92 -0.49 48.00 0.01 3.10 426.00 90.00 quote 17.35 0.80 1.00 15.20 18.70 14.00
quote 0.95 -0.08 4.00 0.11 2.92 34.00 91.00 quote 17.10 6.68 1.00 15.70 19.95 1.00
quote 0.60 -0.15 1.00 0.01 2.95 7.00 91.50 quote 0.00 0.00 0.00 16.45 20.20
quote 0.65 -0.10 2.00 0.00 2.91 45.00 92.00 quote 22.70 0.00 0.00 17.15 20.45 2.00
quote 0.90 -0.52 3.00 0.07 1.38 42.00 93.00 quote 24.54 0.00 0.00 17.85 21.60 9.00
quote 0.50 -0.62 1.00 0.16 2.48 12.00 94.00 quote 19.45 0.00 0.00 18.70 22.65 4.00
quote 0.86 -0.38 1.00 0.03 2.29 38.00 95.00 quote 12.65 0.00 0.00 19.45 23.40 5.00
quote 0.60 -0.10 1.00 0.01 2.67 1.00 96.00 quote 21.50 0.00 0.00 20.75 24.35 30.00
quote 0.50 -0.51 1.00 0.00 2.64 10.00 96.50 quote 0.00 0.00 0.00 20.90 24.90
quote 0.70 0.00 0.00 0.15 2.59 20.00 97.00 quote 17.85 -5.90 2.00 21.40 25.40 6.00
quote 0.05 0.00 0.00 0.01 2.60 2.00 97.50 quote 24.40 0.00 0.00 21.80 25.85 10.00
quote 0.40 -0.20 1.00 0.13 1.56 34.00 98.00 quote 0.00 0.00 0.00 22.45 26.20
quote 0.73 0.00 0.00 0.14 2.57 14.00 98.50 quote 0.00 0.00 0.00 22.95 26.65
quote 0.00 0.00 0.00 0.00 2.57 99.00 quote 0.00 0.00 0.00 23.25 27.25
quote 0.00 0.00 0.00 0.11 2.53 99.50 quote 0.00 0.00 0.00 23.85 27.70
quote 0.43 -0.04 9.00 0.26 0.57 65.00 100.00 quote 23.35 0.00 0.00 24.25 28.25 5.00
quote 3.54 0.00 0.00 0.12 1.69 2.00 101.00 quote 0.00 0.00 0.00 25.40 29.20
quote 0.68 0.00 0.00 0.12 0.98 4.00 102.00 quote 0.00 0.00 0.00 26.15 30.30
quote 1.91 0.00 0.00 0.00 2.44 1.00 103.00 quote 0.00 0.00 0.00 27.25 31.20
quote 0.00 0.00 0.00 0.02 1.06 104.00 quote 0.00 0.00 0.00 28.25 32.00
quote 0.32 -0.13 12.00 0.04 0.50 43.00 105.00 quote 31.80 0.00 0.00 29.35 33.10 11.00
quote 0.30 -1.10 1.00 0.07 2.35 2.00 106.00 quote 0.00 0.00 0.00 30.25 34.00
quote 3.65 0.00 0.00 0.00 2.36 7.00 107.00 quote 0.00 0.00 0.00 31.05 34.95
quote 2.98 0.00 0.00 0.00 2.34 5.00 108.00 quote 0.00 0.00 0.00 32.20 36.00
quote 0.43 -3.32 2.00 0.03 0.38 4.00 109.00 quote 35.75 0.00 0.00 33.05 37.05 1.00
quote 0.33 0.06 10.00 0.07 0.36 132.00 110.00 quote 0.00 0.00 0.00 34.05 38.05
quote 0.26 -0.80 1.00 0.00 2.30 3.00 111.00 quote 0.00 0.00 0.00 35.10 38.85
quote 2.49 0.00 0.00 0.00 2.28 1.00 112.00 quote 0.00 0.00 0.00 36.00 40.05
quote 0.16 -0.90 3.00 0.00 2.27 19.00 113.00 quote 0.00 0.00 0.00 37.10 40.80
quote 1.51 0.00 0.00 0.00 2.26 5.00 114.00 quote 0.00 0.00 0.00 37.95 41.95
quote 1.14 -0.66 1.00 0.00 2.24 1.00 115.00 quote 37.97 0.00 0.00 39.10 43.00 1.00
quote 0.23 -0.90 5.00 0.05 0.64 5.00 120.00 quote 44.75 0.00 7.00 43.90 47.95 7.00
quote 0.90 0.00 0.00 0.00 0.62 2.00 125.00 quote 49.90 0.00 6.00 49.40 52.85 6.00
quote 2.43 0.00 0.00 0.00 0.59 1.00 130.00 quote 0.00 0.00 0.00 53.85 57.95
quote 0.18 0.00 0.00 0.00 0.43 28.00 135.00 quote 58.25 0.00 2.00 58.90 62.80 2.00

August, 2020 Options

Show

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.