Bulletin
Investor Alert

New York Markets After Hours

Yum! Brands Inc.

NYS: YUM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 13, 2020, 4:42 p.m.

YUM
/zigman2/quotes/209029767/composite

$

92.77

Change

0.00 0.00%

Volume

Volume 214,819

Quotes are delayed by 20 min

/zigman2/quotes/209029767/composite

Today's close

$ 93.16

$ 92.77

Change

-0.39 -0.42%

Day low

Day high

$92.56

$93.72

Open

52 week low

52 week high

$54.95

$119.59

Open

OPTION CHAIN FOR YUM! BRANDS INC.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 40.70 45.20 50.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 35.80 40.10 55.00 quote 0.00 0.00 0.00 0.00 4.10
quote 0.00 0.00 0.00 30.70 35.10 60.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 25.70 30.10 65.00 quote 0.09 0.00 0.00 0.00 0.05 4.00
quote 0.00 0.00 0.00 20.70 25.10 70.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 15.70 20.10 75.00 quote 0.20 0.00 0.00 0.00 2.15 18.00
quote 0.00 0.00 0.00 11.70 16.10 79.00 quote 0.85 0.00 0.00 0.00 4.30 8.00
quote 0.00 0.00 0.00 10.70 14.80 80.00 quote 0.95 0.00 0.00 0.00 4.20 83.00
quote 0.00 0.00 0.00 9.80 14.00 81.00 quote 0.15 0.00 0.00 0.00 1.85 19.00
quote 0.00 0.00 0.00 9.10 13.40 81.50 quote 0.05 0.00 0.00 0.00 2.15 6.00
quote 0.00 0.00 0.00 8.90 12.70 82.00 quote 0.05 0.00 0.00 0.00 2.15 20.00
quote 0.00 0.00 0.00 8.10 12.30 82.50 quote 2.40 0.00 0.00 0.00 2.15 2.00
quote 0.00 0.00 0.00 7.70 11.80 83.00 quote 0.05 0.00 0.00 0.00 1.85 39.00
quote 0.00 0.00 0.00 7.30 11.10 83.50 quote 1.95 0.00 0.00 0.00 3.60 8.00
quote 0.00 0.00 0.00 6.80 10.80 84.00 quote 0.06 0.00 0.00 0.00 1.85 5.00
quote 0.00 0.00 0.00 6.10 10.30 84.50 quote 2.20 0.00 0.00 0.00 4.30 15.00
quote 0.00 0.00 0.00 5.80 9.70 85.00 quote 0.10 0.00 0.00 0.00 2.15 18.00
quote 0.00 0.00 0.00 6.50 8.20 85.50 quote 3.40 0.00 0.00 0.00 3.60 12.00
quote 4.20 0.00 0.00 5.80 7.90 6.00 86.00 quote 0.15 0.00 0.00 0.00 2.15 20.00
quote 4.10 0.00 0.00 4.70 8.00 6.00 86.50 quote 0.17 0.00 0.00 0.00 0.10 13.00
quote 3.70 0.00 0.00 4.30 7.30 6.00 87.00 quote 0.15 0.00 0.00 0.00 0.10 31.00
quote 0.00 0.00 0.00 4.50 5.90 87.50 quote 0.05 -0.15 1.00 0.00 0.10 30.00
quote 0.00 0.00 0.00 3.10 6.30 88.00 quote 0.05 -0.03 1.00 0.00 0.10 58.00
quote 2.85 0.00 0.00 2.75 5.40 2.00 88.50 quote 0.13 0.00 0.00 0.00 0.10 22.00
quote 3.30 0.00 0.00 2.95 5.20 5.00 89.00 quote 0.08 0.00 1.00 0.00 0.10 37.00
quote 3.60 0.00 0.00 2.60 4.10 11.00 89.50 quote 0.25 0.00 0.00 0.00 1.35 48.00
quote 3.80 0.00 0.00 2.25 3.20 14.00 90.00 quote 0.10 0.00 0.00 0.00 0.10 70.00
quote 2.80 0.00 0.00 1.35 2.95 44.00 90.50 quote 0.40 0.00 2.00 0.00 0.10 634.00
quote 2.41 0.00 0.00 1.65 2.00 67.00 91.00 quote 0.38 0.00 0.00 0.00 0.10 2,509
quote 1.55 -0.30 1.00 0.75 1.60 42.00 91.50 quote 0.15 -0.05 11.00 0.05 0.90 629.00
quote 1.40 -0.48 10.00 0.40 1.30 67.00 92.00 quote 0.20 -0.32 8.00 0.15 0.30 67.00
quote 1.03 0.08 10.00 0.00 1.40 106.00 92.50 quote 0.40 -0.05 19.00 0.30 1.15 61.00
92.77 Current price as of 8/13/2020 04:02:20 PM
quote 0.50 -0.30 27.00 0.30 1.15 80.00 93.00 quote 0.65 0.05 47.00 0.00 0.70 85.00
quote 0.27 -0.26 18.00 0.05 0.20 114.00 94.00 quote 1.15 0.00 0.00 1.20 1.75 92.00
quote 0.15 0.00 0.00 0.00 0.05 244.00 95.00 quote 4.85 0.00 0.00 0.70 3.70 25.00
quote 0.05 -0.05 1.00 0.00 0.30 60.00 96.00 quote 0.00 0.00 0.00 2.10 5.20
quote 0.05 0.00 0.00 0.00 0.05 389.00 97.00 quote 0.00 0.00 0.00 3.10 5.30
quote 0.10 0.00 0.00 0.00 2.15 23.00 98.00 quote 0.00 0.00 0.00 3.90 6.50
quote 0.25 0.00 0.00 0.00 2.15 1.00 98.50 quote 0.00 0.00 0.00 4.10 7.40
quote 1.00 0.00 0.00 0.00 2.15 5.00 99.00 quote 7.70 0.00 0.00 5.60 7.20 1.00
quote 0.07 0.00 0.00 0.00 0.05 38.00 100.00 quote 8.50 0.00 0.00 6.30 8.40 2.00
quote 0.00 0.00 0.00 0.00 4.20 101.00 quote 0.00 0.00 0.00 6.40 10.70
quote 0.00 0.00 0.00 0.00 2.15 102.00 quote 0.00 0.00 0.00 7.40 11.30
quote 0.00 0.00 0.00 0.00 2.15 103.00 quote 0.00 0.00 0.00 8.30 12.40
quote 0.00 0.00 0.00 0.00 2.15 104.00 quote 12.50 0.00 0.00 9.40 13.30
quote 0.20 0.00 0.00 0.00 2.15 2.00 105.00 quote 0.00 0.00 0.00 10.30 14.40
quote 0.00 0.00 0.00 0.00 4.10 110.00 quote 0.00 0.00 0.00 15.30 19.80
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 45.50 50.20 45.00 quote 0.10 0.00 0.00 0.00 1.90 1.00
quote 0.00 0.00 0.00 40.50 45.20 50.00 quote 0.00 0.00 0.00 0.00 1.90
quote 0.00 0.00 0.00 35.50 40.20 55.00 quote 0.00 0.00 0.00 0.00 1.90
quote 0.00 0.00 0.00 30.50 35.20 60.00 quote 0.08 0.00 0.00 0.00 0.05 20.00
quote 0.00 0.00 0.00 25.60 30.20 65.00 quote 0.01 0.00 0.00 0.00 1.90 12.00
quote 0.00 0.00 0.00 20.60 25.20 70.00 quote 0.24 0.00 0.00 0.00 1.90 39.00
quote 0.00 0.00 0.00 15.60 20.20 75.00 quote 0.05 0.00 0.00 0.00 1.95 76.00
quote 0.00 0.00 0.00 11.50 16.20 79.00 quote 0.30 0.00 0.00 0.00 0.15 35.00
quote 13.74 0.00 0.00 10.50 15.20 4.00 80.00 quote 0.05 0.00 0.00 0.00 0.15 229.00
quote 0.00 0.00 0.00 9.60 14.20 81.00 quote 0.60 0.00 0.00 0.00 0.15 11.00
quote 0.00 0.00 0.00 8.50 13.20 82.00 quote 0.17 0.00 0.00 0.00 0.15 1,120
quote 0.00 0.00 0.00 7.50 12.20 83.00 quote 0.10 0.00 0.00 0.00 0.20 12.00
quote 0.00 0.00 0.00 6.50 11.20 84.00 quote 0.40 0.00 0.00 0.00 0.20 31.00
quote 0.00 0.00 0.00 6.00 10.80 84.50 quote 0.15 0.00 0.00 0.00 0.20 8.00
quote 6.75 0.00 0.00 5.30 9.50 56.00 85.00 quote 0.10 -0.11 148.00 0.00 0.15 470.00
quote 0.00 0.00 0.00 5.00 9.80 85.50 quote 0.10 -0.30 2.00 0.00 0.15 41.00
quote 0.00 0.00 0.00 4.60 9.20 86.00 quote 0.60 0.00 0.00 0.10 0.15 66.00
quote 0.00 0.00 0.00 4.00 8.60 86.50 quote 0.70 0.00 0.00 0.00 0.20 150.00
quote 6.78 0.00 0.00 3.50 8.20 3.00 87.00 quote 0.38 0.00 0.00 0.05 0.30 112.00
quote 0.00 0.00 0.00 3.90 7.80 87.50 quote 0.38 0.00 0.00 0.00 0.25 824.00
quote 0.00 0.00 0.00 2.80 7.20 88.00 quote 0.47 0.00 0.00 0.00 0.25 89.00
quote 0.00 0.00 0.00 2.20 6.70 88.50 quote 0.42 0.00 0.00 0.00 0.35 31.00
quote 0.00 0.00 0.00 1.75 6.20 89.00 quote 0.57 0.00 0.00 0.00 0.65 39.00
quote 4.00 0.00 0.00 1.35 5.70 2.00 89.50 quote 1.06 0.00 0.00 0.00 0.45 73.00
quote 3.60 0.00 0.00 1.10 5.40 164.00 90.00 quote 0.55 0.05 3.00 0.30 1.25 181.00
quote 2.25 0.00 0.00 0.50 5.00 30.00 90.50 quote 0.55 0.00 0.00 0.00 1.30 49.00
quote 2.38 -0.07 1.00 0.60 4.90 1,020 91.00 quote 0.62 -0.03 1.00 0.00 1.45 49.00
quote 2.60 0.00 0.00 0.25 4.50 49.00 91.50 quote 0.85 0.05 19.00 0.10 0.95 2,529
quote 1.85 -0.20 17.00 0.15 1.95 61.00 92.00 quote 1.00 0.00 10.00 0.10 1.15 99.00
quote 1.60 -0.05 302.00 1.05 2.20 641.00 92.50 quote 1.25 0.05 15.00 1.05 1.40 45.00
92.77 Current price as of 8/13/2020 04:02:20 PM
quote 1.28 -0.32 26.00 0.45 1.90 190.00 93.00 quote 1.40 0.00 0.00 1.05 1.70 58.00
quote 0.65 -0.40 10.00 0.00 1.45 140.00 94.00 quote 2.25 0.40 2.00 1.10 4.90 49.00
quote 0.60 -0.03 16.00 0.00 0.50 1,268 95.00 quote 5.10 0.00 0.00 1.10 5.30 47.00
quote 0.30 -0.10 320.00 0.00 0.30 951.00 96.00 quote 0.00 0.00 0.00 1.85 6.20
quote 0.20 -0.05 9.00 0.00 0.20 1,264 97.00 quote 5.90 0.00 0.00 2.60 7.00 13.00
quote 0.10 -0.05 5.00 0.05 0.15 79.00 98.00 quote 0.00 0.00 0.00 3.30 7.90
quote 0.00 0.00 0.00 0.00 0.10 98.50 quote 0.00 0.00 0.00 3.90 8.50
quote 0.09 0.00 0.00 0.00 0.15 12.00 99.00 quote 0.00 0.00 0.00 4.40 9.00
quote 0.08 -0.02 2.00 0.00 0.15 538.00 100.00 quote 8.70 0.00 0.00 5.40 10.00 10.00
quote 0.76 0.00 0.00 0.00 0.10 11.00 101.00 quote 0.00 0.00 0.00 6.40 11.00
quote 0.00 0.00 0.00 0.00 0.10 102.00 quote 0.00 0.00 0.00 7.40 12.00
quote 0.02 0.00 0.00 0.00 0.05 90.00 105.00 quote 17.60 0.00 0.00 10.40 15.00 2.00
quote 0.23 0.00 0.00 0.00 1.90 54.00 110.00 quote 23.48 0.00 0.00 15.30 19.80 17.00
quote 0.00 0.00 0.00 0.00 2.15 115.00 quote 0.00 0.00 0.00 20.30 24.80
quote 0.03 0.00 0.00 0.00 0.05 10.00 120.00 quote 0.00 0.00 0.00 25.30 29.80
quote 0.00 0.00 0.00 0.00 2.15 125.00 quote 0.00 0.00 0.00 30.30 34.80
quote 0.00 0.00 0.00 0.00 0.90 130.00 quote 37.39 0.00 5.00 35.30 39.80
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 45.70 50.20 45.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 40.70 45.20 50.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 35.70 40.20 55.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 30.70 35.20 60.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 25.70 30.20 65.00 quote 0.00 0.00 0.00 0.00 2.85
quote 0.00 0.00 0.00 20.70 25.20 70.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 15.70 20.20 75.00 quote 1.10 0.00 0.00 0.00 0.35 4.00
quote 10.99 0.00 0.00 10.70 15.20 2.00 80.00 quote 0.25 0.00 0.00 0.00 0.45 12.00
quote 0.00 0.00 0.00 10.20 14.80 80.50 quote 2.00 0.00 0.00 0.00 0.45 6.00
quote 0.00 0.00 0.00 9.70 14.20 81.00 quote 0.50 0.00 0.00 0.00 0.45 10.00
quote 0.00 0.00 0.00 9.10 13.80 81.50 quote 2.20 0.00 0.00 0.00 0.45 3.00
quote 0.00 0.00 0.00 8.80 13.20 82.00 quote 2.35 0.00 0.00 0.10 0.20 6.00
quote 0.00 0.00 0.00 8.20 12.80 82.50 quote 2.20 0.00 0.00 0.00 1.00 8.00
quote 0.00 0.00 0.00 7.90 12.20 83.00 quote 2.45 0.00 0.00 0.00 0.25 2.00
quote 0.00 0.00 0.00 7.40 11.40 83.50 quote 0.60 0.00 0.00 0.15 0.30 5.00
quote 0.00 0.00 0.00 6.90 10.90 84.00 quote 0.65 0.00 0.00 0.15 0.30 18.00
quote 0.00 0.00 0.00 6.10 10.80 84.50 quote 0.80 0.00 0.00 0.20 0.35 5.00
quote 6.92 0.00 0.00 5.70 10.20 1.00 85.00 quote 0.35 0.00 0.00 0.20 0.30 14.00
quote 7.90 0.00 0.00 5.20 9.70 1.00 85.50 quote 1.30 0.00 0.00 0.25 0.40 8.00
quote 0.00 0.00 0.00 4.70 9.10 86.00 quote 0.70 0.00 0.00 0.30 0.45 16.00
quote 0.00 0.00 0.00 4.20 8.70 86.50 quote 3.50 0.00 0.00 0.35 0.50 2.00
quote 4.50 0.00 0.00 5.50 7.80 4.00 87.00 quote 1.30 0.00 0.00 0.40 0.95 13.00
quote 0.00 0.00 0.00 4.20 6.90 87.50 quote 0.50 0.00 0.00 0.45 1.30 17.00
quote 7.00 0.00 0.00 3.50 7.00 4.00 88.00 quote 0.55 0.00 0.00 0.00 0.65 52.00
quote 0.00 0.00 0.00 2.90 6.90 88.50 quote 0.62 0.00 0.00 0.60 0.75 18.00
quote 4.00 0.00 0.00 2.80 6.40 12.00 89.00 quote 0.90 0.00 0.00 0.70 0.85 11.00
quote 5.00 0.00 0.00 1.70 5.90 18.00 89.50 quote 0.80 -0.25 5.00 0.80 0.95 14.00
quote 4.10 0.00 0.00 3.30 5.30 10.00 90.00 quote 0.90 0.00 0.00 0.90 1.60 30.00
quote 2.55 0.00 0.00 2.75 5.40 24.00 90.50 quote 1.03 0.00 0.00 1.05 1.30 17.00
quote 2.25 0.00 0.00 0.80 3.00 35.00 91.00 quote 1.45 0.00 0.00 1.15 1.80 16.00
quote 1.90 0.00 0.00 2.35 2.60 29.00 91.50 quote 1.50 -0.05 21.00 1.40 1.75 23.00
quote 2.45 0.10 1.00 1.90 2.85 25.00 92.00 quote 1.70 0.10 16.00 1.60 1.95 24.00
quote 1.95 -0.15 10.00 1.70 2.00 26.00 92.50 quote 1.90 0.20 9.00 1.85 2.05 18.00
92.77 Current price as of 8/13/2020 04:02:20 PM
quote 1.60 -0.35 6.00 0.80 1.70 64.00 93.00 quote 1.90 0.00 6.00 2.10 2.90 7.00
quote 1.40 0.10 5.00 0.50 1.75 40.00 94.00 quote 4.19 0.00 0.00 2.65 3.10 12.00
quote 0.80 -0.30 26.00 0.20 1.00 53.00 95.00 quote 4.60 0.00 0.00 3.10 5.50 1.00
quote 0.65 0.00 0.00 0.00 0.65 170.00 96.00 quote 0.00 0.00 0.00 2.65 6.30
quote 0.40 0.00 0.00 0.35 0.60 11.00 97.00 quote 0.00 0.00 0.00 3.60 7.10
quote 0.41 0.00 0.00 0.20 0.55 6.00 98.00 quote 0.00 0.00 0.00 4.70 7.90
quote 1.35 0.00 0.00 0.15 0.30 3.00 98.50 quote 0.00 0.00 0.00 4.70 7.80
quote 0.25 0.00 0.00 0.00 0.25 17.00 99.00 quote 0.00 0.00 0.00 4.70 8.50
quote 0.20 0.00 0.00 0.10 0.15 12.00 100.00 quote 7.50 0.00 0.00 5.60 10.00 1.00
quote 0.00 0.00 0.00 0.05 0.15 101.00 quote 0.00 0.00 0.00 6.40 10.80
quote 0.00 0.00 0.00 0.00 0.35 102.00 quote 0.00 0.00 0.00 7.30 11.80
quote 0.00 0.00 0.00 0.00 1.10 103.00 quote 0.00 0.00 0.00 8.40 12.80
quote 0.00 0.00 0.00 0.00 1.10 104.00 quote 0.00 0.00 0.00 9.30 13.80
quote 0.00 0.00 0.00 0.00 0.30 105.00 quote 0.00 0.00 0.00 10.30 14.80
quote 0.00 0.00 0.00 0.00 4.30 110.00 quote 0.00 0.00 0.00 15.30 19.80

September, 2020 Options

Hide
CALLS PUTS
Expires September 4, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 40.70 45.20 50.00 quote 0.00 0.00 0.00 0.00 2.50
quote 0.00 0.00 0.00 35.70 40.20 55.00 quote 0.00 0.00 0.00 0.00 2.10
quote 0.00 0.00 0.00 30.70 35.20 60.00 quote 0.00 0.00 0.00 0.00 2.50
quote 0.00 0.00 0.00 25.70 30.20 65.00 quote 0.00 0.00 0.00 0.00 2.50
quote 0.00 0.00 0.00 20.70 25.20 70.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 15.70 20.20 75.00 quote 0.27 0.00 0.00 0.10 0.30 1.00
quote 0.00 0.00 0.00 10.70 15.20 80.00 quote 0.67 0.00 0.00 0.05 0.30 4.00
quote 0.00 0.00 0.00 5.80 10.20 85.00 quote 1.02 0.00 0.00 0.25 0.95 12.00
quote 0.00 0.00 0.00 5.10 9.20 86.00 quote 1.25 0.00 0.00 0.45 0.85 5.00
quote 0.00 0.00 0.00 4.10 8.20 87.00 quote 1.70 0.00 0.00 0.65 0.95 25.00
quote 0.00 0.00 0.00 3.50 8.00 87.50 quote 0.80 0.00 0.00 0.65 1.65 5.00
quote 0.00 0.00 0.00 3.20 7.40 88.00 quote 1.64 0.00 0.00 0.25 1.00 17.00
quote 0.00 0.00 0.00 3.00 7.00 88.50 quote 2.15 0.00 0.00 0.85 1.20 6.00
quote 0.00 0.00 0.00 2.85 6.30 89.00 quote 1.20 0.00 0.00 0.35 1.25 18.00
quote 2.90 0.00 0.00 3.80 5.00 15.00 89.50 quote 1.20 -0.10 7.00 0.50 1.40 10.00
quote 3.30 0.00 0.00 2.10 5.90 2.00 90.00 quote 1.55 0.00 0.00 1.20 1.60 26.00
quote 2.70 0.00 0.00 2.05 3.80 5.00 90.50 quote 1.60 -0.85 5.00 1.30 1.70 35.00
quote 2.35 0.00 0.00 3.00 3.30 22.00 91.00 quote 1.75 0.00 0.00 1.05 2.05 21.00
quote 2.00 0.00 0.00 2.70 3.00 29.00 91.50 quote 1.90 0.00 22.00 1.60 2.10 68.00
quote 2.60 0.00 0.00 1.80 2.70 22.00 92.00 quote 2.10 0.00 0.00 1.85 2.30 16.00
quote 2.45 0.00 0.00 2.10 2.50 15.00 92.50 quote 2.20 -0.10 2.00 1.65 2.80 8.00
92.77 Current price as of 8/13/2020 04:02:20 PM
quote 2.40 -0.15 6.00 1.35 2.25 44.00 93.00 quote 2.45 0.00 0.00 2.25 2.80 16.00
quote 2.02 -0.08 6.00 1.60 2.00 61.00 93.50 quote 2.50 -0.35 3.00 2.70 3.10 14.00
quote 1.98 -0.02 2.00 1.25 2.00 48.00 94.00 quote 2.75 0.00 0.00 2.45 3.40 25.00
quote 1.80 0.00 0.00 1.10 1.60 63.00 94.50 quote 0.00 0.00 0.00 1.10 4.50
quote 1.50 0.30 1.00 1.05 1.35 8.00 95.00 quote 0.00 0.00 0.00 1.30 4.80
quote 1.05 0.00 0.00 0.90 1.20 15.00 95.50 quote 0.00 0.00 0.00 2.05 6.40
quote 1.15 0.50 4.00 0.15 1.35 15.00 96.00 quote 0.00 0.00 0.00 2.75 6.60
quote 0.85 -0.25 9.00 0.65 0.90 13.00 96.50 quote 0.00 0.00 0.00 2.90 6.60
quote 0.90 -0.01 3.00 0.55 0.80 8.00 97.00 quote 0.00 0.00 0.00 3.30 7.30
quote 0.70 0.00 0.00 0.00 1.05 41.00 97.50 quote 0.00 0.00 0.00 4.10 7.40
quote 0.65 0.00 0.00 0.20 1.00 7.00 98.00 quote 0.00 0.00 0.00 4.20 8.20
quote 0.50 0.00 0.00 0.00 1.05 7.00 98.50 quote 0.00 0.00 0.00 4.70 8.40
quote 1.30 0.00 0.00 0.00 0.45 7.00 99.00 quote 0.00 0.00 0.00 5.60 8.30
quote 0.55 0.00 0.00 0.00 0.50 8.00 99.50 quote 0.00 0.00 0.00 5.20 9.60
quote 0.30 0.00 0.00 0.00 0.40 19.00 100.00 quote 0.00 0.00 0.00 5.60 9.80
quote 0.80 0.00 0.00 0.15 0.30 2.00 101.00 quote 0.00 0.00 0.00 6.50 11.00
quote 0.15 0.00 0.00 0.10 0.25 2.00 102.00 quote 0.00 0.00 0.00 7.50 12.00
quote 0.00 0.00 0.00 0.00 0.20 103.00 quote 0.00 0.00 0.00 8.40 12.80
quote 0.00 0.00 0.00 0.00 0.55 104.00 quote 0.00 0.00 0.00 9.30 13.80
quote 0.35 0.00 0.00 0.00 0.55 12.00 105.00 quote 0.00 0.00 0.00 10.40 14.80
quote 0.00 0.00 0.00 0.00 1.20 110.00 quote 0.00 0.00 0.00 15.30 19.80
CALLS PUTS
Expires September 11, 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 40.70 44.90 50.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 35.80 40.00 55.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 30.70 34.90 60.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 25.70 29.90 65.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 20.70 24.90 70.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 15.70 20.00 75.00 quote 0.42 0.00 0.00 0.00 0.75 1.00
quote 0.00 0.00 0.00 11.00 15.20 80.00 quote 0.61 0.00 0.00 0.25 0.40 1.00
quote 0.00 0.00 0.00 7.10 9.90 85.00 quote 0.65 0.00 0.00 0.60 0.80 8.00
quote 0.00 0.00 0.00 6.40 8.40 86.00 quote 0.75 0.00 0.00 0.75 1.45 20.00
quote 0.00 0.00 0.00 6.30 7.80 86.50 quote 1.70 0.00 0.00 0.15 1.00 1.00
quote 0.00 0.00 0.00 5.90 6.60 87.00 quote 0.95 0.05 11.00 0.55 1.35 12.00
quote 0.00 0.00 0.00 5.40 6.80 88.00 quote 1.10 0.00 0.00 0.95 1.35 16.00
quote 3.55 0.00 0.00 4.60 5.30 1.00 89.00 quote 1.35 0.00 0.00 1.30 1.75 7.00
quote 3.40 0.00 0.00 2.85 6.20 3.00 89.50 quote 2.85 0.00 0.00 1.40 1.75 22.00
quote 3.20 0.00 0.00 2.90 4.30 4.00 90.00 quote 3.10 0.00 0.00 1.50 2.05 5.00
quote 4.27 0.00 0.00 3.60 4.00 11.00 90.50 quote 1.70 0.00 0.00 1.80 2.50 50.00
quote 2.80 0.00 0.00 3.30 3.60 8.00 91.00 quote 2.00 0.05 9.00 1.80 2.40 29.00
quote 3.40 0.00 0.00 3.00 3.30 6.00 91.50 quote 2.20 -1.10 3.00 1.30 2.70 30.00
quote 2.78 0.00 0.00 1.40 3.20 36.00 92.00 quote 0.00 0.00 0.00 2.30 2.85
quote 2.70 0.00 0.00 1.80 2.80 8.00 92.50 quote 2.70 0.05 3.00 2.50 2.95 8.00
92.77 Current price as of 8/13/2020 04:02:20 PM
quote 2.52 -0.03 16.00 2.25 2.70 22.00 93.00 quote 2.95 -0.25 31.00 2.85 3.10 5.00
quote 2.50 0.00 0.00 1.35 2.25 61.00 93.50 quote 3.10 -0.79 7.00 2.80 3.40 1.00
quote 2.15 0.00 0.00 1.70 2.30 35.00 94.00 quote 3.20 0.00 0.00 3.30 3.70 3.00
quote 2.50 0.00 0.00 1.50 2.15 45.00 94.50 quote 0.00 0.00 0.00 3.60 4.00
quote 1.80 -0.05 15.00 1.35 1.65 23.00 95.00 quote 0.00 0.00 0.00 3.90 4.30
quote 0.00 0.00 0.00 0.75 1.85 95.50 quote 0.00 0.00 0.00 4.20 4.90
quote 1.45 0.00 0.00 1.00 1.30 25.00 96.00 quote 0.00 0.00 0.00 4.60 5.10
quote 1.50 0.00 0.00 0.40 1.15 29.00 96.50 quote 0.00 0.00 0.00 4.60 5.80
quote 1.00 0.00 0.00 0.55 1.40 16.00 97.00 quote 0.00 0.00 0.00 5.30 5.80
quote 0.90 0.00 0.00 0.30 1.00 32.00 97.50 quote 0.00 0.00 0.00 4.30 7.00
quote 0.80 0.00 0.00 0.65 0.85 13.00 98.00 quote 0.00 0.00 0.00 6.10 7.30
quote 0.70 0.00 0.00 0.55 0.85 2.00 98.50 quote 0.00 0.00 0.00 5.90 7.60
quote 0.65 0.00 0.00 0.00 0.70 15.00 99.00 quote 0.00 0.00 0.00 5.40 7.60
quote 0.60 0.00 0.00 0.00 1.15 11.00 99.50 quote 0.00 0.00 0.00 7.00 7.90
quote 0.00 0.00 0.00 0.35 1.35 100.00 quote 0.00 0.00 0.00 6.70 8.80
quote 0.00 0.00 0.00 0.25 0.40 101.00 quote 0.00 0.00 0.00 8.20 10.20
quote 0.00 0.00 0.00 0.05 0.55 102.00 quote 0.00 0.00 0.00 8.10 11.70
quote 0.30 0.00 0.00 0.00 0.25 5.00 103.00 quote 0.00 0.00 0.00 10.00 12.80
quote 0.00 0.00 0.00 0.10 0.20 104.00 quote 0.00 0.00 0.00 10.10 13.10
quote 0.00 0.00 0.00 0.00 0.70 105.00 quote 0.00 0.00 0.00 11.70 14.10
quote 0.00 0.00 0.00 0.00 0.60 110.00 quote 0.00 0.00 0.00 15.40 19.80
CALLS PUTS
Expires September 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 40.70 45.20 50.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 35.80 40.10 55.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 30.80 34.80 60.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 26.00 29.90 65.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 20.70 25.00 70.00 quote 0.50 0.00 0.00 0.05 0.25 2.00
quote 0.00 0.00 0.00 17.10 18.60 75.00 quote 0.25 0.00 0.00 0.15 0.35 49.00
quote 0.00 0.00 0.00 12.10 13.10 80.00 quote 0.40 -0.12 4.00 0.35 0.45 71.00
quote 8.70 0.00 0.00 7.80 8.60 8.00 85.00 quote 0.82 0.05 2.00 0.80 0.90 243.00
quote 4.42 -0.36 6.00 4.30 4.50 187.00 90.00 quote 1.95 0.08 21.00 1.95 2.10 611.00
92.77 Current price as of 8/13/2020 04:02:20 PM
quote 1.80 -0.20 35.00 1.75 1.90 622.00 95.00 quote 4.40 0.20 31.00 4.30 4.60 14.00
quote 0.60 -0.04 1.00 0.50 0.60 182.00 100.00 quote 9.30 0.00 0.00 8.00 8.40 2.00
quote 0.15 0.00 0.00 0.10 0.20 144.00 105.00 quote 0.00 0.00 0.00 12.20 13.10
quote 0.05 0.00 0.00 0.00 0.15 52.00 110.00 quote 0.00 0.00 0.00 16.80 19.40
quote 0.15 0.00 0.00 0.00 0.10 2.00 115.00 quote 0.00 0.00 0.00 20.40 24.70
quote 0.00 0.00 0.00 0.00 0.20 120.00 quote 0.00 0.00 0.00 25.30 29.80
quote 0.00 0.00 0.00 0.00 0.25 125.00 quote 0.00 0.00 0.00 30.30 34.80
quote 0.00 0.00 0.00 0.00 0.20 130.00 quote 0.00 0.00 0.00 35.30 39.80
CALLS PUTS
Expires September 25, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 50.00 quote
quote 55.00 quote
quote 0.00 0.00 0.00 30.70 34.90 60.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 25.70 30.00 65.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 20.70 24.90 70.00 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 15.80 20.10 75.00 quote 0.00 0.00 0.00 0.20 1.40
quote 0.00 0.00 0.00 11.30 15.20 80.00 quote 0.00 0.00 0.00 0.45 1.45
quote 0.00 0.00 0.00 6.30 9.60 85.00 quote 1.05 0.00 0.00 0.15 1.20 3.00
quote 0.00 0.00 0.00 6.30 8.80 85.50 quote 1.65 0.00 0.00 0.65 1.30 2.00
quote 0.00 0.00 0.00 6.80 9.20 86.00 quote 1.20 0.00 0.00 1.00 1.55 2.00
quote 0.00 0.00 0.00 5.50 7.70 86.50 quote 1.90 0.00 0.00 1.15 2.15 10.00
quote 0.00 0.00 0.00 4.90 7.30 87.00 quote 1.70 0.00 0.00 1.20 1.70 8.00
quote 0.00 0.00 0.00 5.80 6.70 87.50 quote 1.60 0.00 4.00 0.70 1.70
quote 0.00 0.00 0.00 4.20 7.10 88.00 quote 1.60 -1.25 5.00 1.35 2.10 6.00
quote 0.00 0.00 0.00 5.40 6.10 88.50 quote 1.95 0.00 0.00 1.55 2.05 10.00
quote 0.00 0.00 0.00 4.30 5.60 89.00 quote 1.95 -0.15 6.00 0.95 2.10 6.00
quote 0.00 0.00 0.00 4.20 6.30 89.50 quote 2.15 -0.10 3.00 1.85 2.55 9.00
quote 0.00 0.00 0.00 4.50 4.90 90.00 quote 2.25 -0.85 5.00 2.05 2.45 15.00
quote 4.90 1.00 1.00 4.10 4.60 15.00 90.50 quote 2.35 0.00 0.00 2.05 2.85 12.00
quote 3.50 0.00 0.00 3.60 4.30 1.00 91.00 quote 2.69 -0.16 9.00 2.35 3.00 17.00
quote 0.00 0.00 0.00 3.50 4.00 91.50 quote 2.75 -0.25 4.00 1.65 3.10 4.00
quote 3.70 0.00 0.00 2.35 3.70 11.00 92.00 quote 3.00 -1.10 3.00 2.00 3.30 4.00
quote 3.40 0.00 0.00 2.40 3.40 7.00 92.50 quote 3.30 0.20 11.00 2.15 3.50 6.00
92.77 Current price as of 8/13/2020 04:02:20 PM
quote 3.60 0.00 0.00 1.80 3.20 19.00 93.00 quote 3.60 0.00 12.00 3.30 3.80
quote 3.30 0.00 0.00 2.50 2.90 10.00 93.50 quote 3.80 -0.20 6.00 3.50 6.00 10.00
quote 2.65 -0.10 7.00 2.30 2.80 14.00 94.00 quote 0.00 0.00 0.00 3.00 4.30
quote 2.10 0.00 0.00 1.85 2.60 3.00 94.50 quote 0.00 0.00 0.00 3.70 4.60
quote 2.25 0.00 15.00 0.90 2.25 95.00 quote 0.00 0.00 0.00 3.60 4.90
quote 2.05 0.00 6.00 1.45 2.50 95.50 quote 0.00 0.00 0.00 4.80 5.40
quote 0.00 0.00 0.00 1.40 1.90 96.00 quote 0.00 0.00 0.00 5.10 5.90
quote 0.00 0.00 0.00 1.45 1.90 96.50 quote 0.00 0.00 0.00 4.10 5.90
quote 1.20 0.00 0.00 0.50 1.65 5.00 97.00 quote 0.00 0.00 0.00 5.80 8.00
quote 0.00 0.00 0.00 0.80 1.50 97.50 quote 0.00 0.00 0.00 6.10 8.50
quote 1.25 0.00 6.00 0.30 2.35 98.00 quote 0.00 0.00 0.00 6.00 7.70
quote 0.80 0.00 0.00 0.65 1.00 11.00 100.00 quote 0.00 0.00 0.00 7.50 10.10
quote 0.00 0.00 0.00 0.15 0.50 105.00 quote 0.00 0.00 0.00 11.30 14.40
quote 110.00 quote

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 60.80 64.80 30.00 quote 0.05 0.00 0.00 0.00 0.15 132.00
quote 42.47 0.00 0.00 55.70 59.90 4.00 35.00 quote 0.84 0.00 0.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 50.80 54.80 40.00 quote 0.15 0.00 0.00 0.00 0.15 86.00
quote 0.00 0.00 0.00 45.80 49.80 45.00 quote 0.30 0.00 0.00 0.00 0.20 39.00
quote 0.00 0.00 0.00 40.90 44.70 50.00 quote 0.15 0.00 0.00 0.00 0.20 74.00
quote 0.00 0.00 0.00 35.70 39.90 55.00 quote 0.20 0.00 0.00 0.05 0.25 356.00
quote 31.00 0.00 0.00 30.70 35.00 10.00 60.00 quote 0.45 0.00 0.00 0.10 0.25 180.00
quote 28.70 0.00 0.00 25.80 29.80 1.00 65.00 quote 0.25 0.00 0.00 0.15 0.40 192.00
quote 17.63 0.00 0.00 21.40 24.50 9.00 70.00 quote 0.55 0.00 0.00 0.25 0.40 47.00
quote 18.90 0.00 0.00 16.80 19.50 188.00 75.00 quote 0.59 0.00 0.00 0.45 0.65 2,118
quote 13.58 0.00 0.00 11.80 14.70 165.00 80.00 quote 1.02 0.00 0.00 0.85 1.05 922.00
quote 9.22 -0.28 3.00 9.00 9.30 237.00 85.00 quote 1.57 -0.13 2.00 1.65 1.85 348.00
quote 5.60 -0.54 11.00 5.40 5.70 206.00 90.00 quote 3.10 0.26 5.00 3.00 3.30 1,690
92.77 Current price as of 8/13/2020 04:02:20 PM
quote 3.00 -0.10 29.00 2.75 3.10 602.00 95.00 quote 5.29 0.00 0.00 5.40 5.70 40.00
quote 1.31 0.02 12.00 1.25 1.40 485.00 100.00 quote 9.92 0.00 0.00 8.80 9.10 38.00
quote 0.59 -0.04 32.00 0.45 0.60 471.00 105.00 quote 18.74 0.00 0.00 12.70 13.50 20.00
quote 0.19 0.00 0.00 0.15 0.30 132.00 110.00 quote 17.70 0.00 0.00 15.80 19.90 13.00
quote 0.10 0.00 0.00 0.05 0.20 267.00 115.00 quote 0.00 0.00 0.00 20.70 24.70
quote 0.05 0.00 0.00 0.00 0.35 24.00 120.00 quote 0.00 0.00 0.00 25.80 29.60
quote 0.35 0.00 0.00 0.00 0.30 7.00 125.00 quote 0.00 0.00 0.00 30.80 34.60
quote 0.05 0.00 0.00 0.00 0.25 5.00 130.00 quote 0.00 0.00 0.00 35.70 39.70
quote 0.17 0.00 0.00 0.00 0.25 5.00 135.00 quote 0.00 0.00 0.00 40.60 44.70
quote 0.00 0.00 0.00 0.00 0.20 140.00 quote 0.00 0.00 0.00 45.60 49.80
quote 0.15 0.00 0.00 0.00 0.20 1.00 145.00 quote 0.00 0.00 0.00 50.50 54.80
quote 0.00 0.00 0.00 0.00 0.20 150.00 quote 0.00 0.00 0.00 55.30 59.80

November, 2020 Options

Hide
CALLS PUTS
Expires November 20, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 62.30 63.20 30.00 quote 0.15 0.00 0.00 0.00 0.15 43.00
quote 0.00 0.00 0.00 57.30 58.20 35.00 quote 0.00 0.00 0.00 0.00 0.20
quote 50.75 0.00 0.00 52.30 53.20 30.00 40.00 quote 0.29 0.00 0.00 0.00 0.35 14.00
quote 45.60 0.00 0.00 47.30 48.20 10.00 45.00 quote 0.66 0.00 0.00 0.10 0.30 9.00
quote 41.77 0.00 0.00 42.40 43.20 1.00 50.00 quote 7.40 0.00 0.00 0.10 0.40 1.00
quote 36.92 0.00 0.00 37.20 38.40 1.00 55.00 quote 1.72 0.00 0.00 0.00 0.45 30.00
quote 0.00 0.00 0.00 32.00 33.70 60.00 quote 0.50 0.00 0.00 0.00 0.50 268.00
quote 22.80 0.00 0.00 26.50 29.40 2.00 65.00 quote 0.50 -0.02 2.00 0.45 0.70 125.00
quote 23.00 0.00 0.00 21.70 24.70 4.00 70.00 quote 0.95 0.00 0.00 0.70 0.90 76.00
quote 14.10 0.00 0.00 17.70 19.50 10.00 75.00 quote 1.15 0.00 0.00 1.10 1.30 2,130
quote 12.40 0.00 0.00 13.00 15.30 31.00 80.00 quote 1.80 0.00 0.00 1.75 2.05 801.00
quote 9.20 0.00 0.00 10.00 11.40 36.00 85.00 quote 2.90 -0.03 1.00 2.90 3.10 598.00
quote 7.55 0.00 0.00 5.70 7.30 97.00 90.00 quote 4.50 -0.09 8.00 4.60 4.90 557.00
92.77 Current price as of 8/13/2020 04:02:20 PM
quote 4.30 -0.27 25.00 4.10 4.40 252.00 95.00 quote 6.90 0.00 0.00 7.00 7.30 63.00
quote 2.40 -0.20 5.00 2.25 2.55 289.00 100.00 quote 11.50 0.00 0.00 9.10 11.60 43.00
quote 1.20 0.00 0.00 1.15 1.35 49.00 105.00 quote 21.45 0.00 0.00 12.30 14.90 14.00
quote 1.00 0.00 0.00 0.50 0.70 307.00 110.00 quote 25.60 0.00 0.00 16.90 20.10 16.00
quote 0.28 0.00 0.00 0.20 0.35 72.00 115.00 quote 18.25 0.00 0.00 21.70 24.80 1.00
quote 0.30 0.00 0.00 0.10 0.25 3.00 120.00 quote 0.00 0.00 0.00 26.80 29.50
quote 0.25 0.00 0.00 0.00 0.20 1.00 125.00 quote 0.00 0.00 0.00 31.90 34.30
quote 0.51 0.00 0.00 0.00 0.15 5.00 130.00 quote 0.00 0.00 0.00 36.90 39.10
quote 0.00 0.00 0.00 0.00 0.35 135.00 quote 0.00 0.00 0.00 42.20 43.80
quote 0.00 0.00 0.00 0.00 0.30 140.00 quote 0.00 0.00 0.00 47.00 49.00

December, 2020 Options

Hide
CALLS PUTS
Expires December 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 62.40 63.10 30.00 quote 0.20 0.00 0.00 0.00 0.20 15.00
quote 0.00 0.00 0.00 57.30 58.20 35.00 quote 2.95 0.00 0.00 0.00 0.30 3.00
quote 47.60 0.00 0.00 52.40 53.10 2.00 40.00 quote 4.05 0.00 0.00 0.05 0.50 64.00
quote 29.00 0.00 0.00 47.40 48.20 1.00 45.00 quote 0.20 0.00 0.00 0.10 0.35 129.00
quote 0.00 0.00 0.00 42.30 43.30 50.00 quote 1.68 0.00 0.00 0.00 0.40 39.00
quote 16.00 0.00 0.00 36.90 38.80 6.00 55.00 quote 0.70 0.00 0.00 0.00 0.55 7.00
quote 11.70 0.00 0.00 31.50 34.30 1.00 60.00 quote 0.65 0.00 0.00 0.40 0.60 39.00
quote 12.00 0.00 0.00 26.60 29.50 79.00 65.00 quote 0.75 0.00 0.00 0.65 0.80 74.00
quote 12.00 0.00 0.00 22.00 25.10 2.00 70.00 quote 1.30 0.00 0.00 0.95 1.15 232.00
quote 15.30 0.00 0.00 17.60 19.80 24.00 75.00 quote 2.03 0.00 0.00 1.40 1.65 283.00
quote 14.50 0.00 0.00 14.30 14.80 7.00 80.00 quote 2.30 0.05 40.00 2.25 2.45 279.00
quote 8.60 0.00 0.00 10.50 11.00 122.00 85.00 quote 4.29 0.00 0.00 3.50 3.70 415.00
quote 8.15 0.00 0.00 7.30 7.70 510.00 90.00 quote 5.10 0.00 0.00 5.20 5.50 628.00
92.77 Current price as of 8/13/2020 04:02:20 PM
quote 5.00 0.20 27.00 4.80 5.10 544.00 95.00 quote 7.40 0.00 0.00 7.70 8.00 193.00
quote 3.00 -0.26 11.00 2.85 3.10 1,745 100.00 quote 10.67 -1.36 1.00 10.70 12.00 21.00
quote 1.90 0.00 0.00 1.60 1.80 39.00 105.00 quote 14.25 -24.45 1.00 13.30 15.20 4.00
quote 1.00 0.00 0.00 0.80 1.00 237.00 110.00 quote 24.10 0.00 0.00 17.30 19.60 4.00
quote 0.50 0.00 2.00 0.40 0.55 66.00 115.00 quote 22.92 0.00 0.00 21.90 25.10 1.00
quote 0.15 0.00 0.00 0.15 0.30 12.00 120.00 quote 0.00 0.00 0.00 26.90 29.60
quote 0.41 0.00 0.00 0.00 0.25 6.00 125.00 quote 0.00 0.00 0.00 31.80 34.40
quote 0.79 0.00 0.00 0.00 0.20 2.00 130.00 quote 0.00 0.00 0.00 36.90 39.20
quote 0.00 0.00 0.00 0.00 0.40 135.00 quote 0.00 0.00 0.00 42.00 44.10
quote 0.00 0.00 0.00 0.00 0.35 140.00 quote 0.00 0.00 0.00 47.00 49.00

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 57.32 0.00 0.00 62.40 63.10 2.00 30.00 quote 0.26 0.00 0.00 0.00 0.25 44.00
quote 52.42 0.00 0.00 57.30 58.20 1.00 35.00 quote 0.65 0.00 0.00 0.00 0.40 20.00
quote 0.00 0.00 0.00 52.30 53.20 40.00 quote 0.47 0.00 0.00 0.10 0.40 22.00
quote 56.19 0.00 0.00 47.30 48.30 45.00 quote 0.40 0.00 0.00 0.25 0.45 192.00
quote 39.30 0.00 0.00 44.70 45.80 47.50 quote 0.93 0.00 0.00 0.05 0.50 56.00
quote 0.00 0.00 0.00 42.00 43.60 50.00 quote 0.55 0.00 0.00 0.05 0.55 471.00
quote 34.75 0.00 0.00 36.90 38.80 16.00 55.00 quote 0.58 0.00 0.00 0.50 0.60 109.00
quote 26.30 0.00 0.00 31.50 34.40 14.00 60.00 quote 0.80 0.00 0.00 0.60 0.80 203.00
quote 28.00 0.00 0.00 27.50 29.10 22.00 65.00 quote 1.15 0.00 0.00 0.80 1.05 71.00
quote 24.00 0.00 0.00 21.90 23.90 21.00 70.00 quote 1.40 0.00 0.00 1.20 1.45 908.00
quote 17.18 0.00 0.00 17.90 19.90 466.00 75.00 quote 1.89 0.00 0.00 1.30 2.45 1,161
quote 15.20 -1.80 2.00 13.70 15.30 76.00 80.00 quote 2.83 -0.07 20.00 2.65 2.95 920.00
quote 10.40 0.00 0.00 12.80 13.30 144.00 82.50 quote 3.39 0.00 0.00 3.20 3.60 697.00
quote 11.70 0.00 0.00 11.00 12.80 52.00 85.00 quote 4.10 0.09 3.00 3.90 4.30 1,032
quote 8.25 0.00 0.00 9.40 9.80 362.00 87.50 quote 5.30 0.00 0.00 4.70 5.10 849.00
quote 7.50 0.00 0.00 7.80 8.20 541.00 90.00 quote 5.80 -0.12 13.00 5.70 6.10 2,273
quote 6.70 -0.30 361.00 6.40 6.80 156.00 92.50 quote 7.00 -0.30 658.00 6.80 7.20 340.00
92.77 Current price as of 8/13/2020 04:02:20 PM
quote 5.90 0.20 4.00 5.20 5.60 594.00 95.00 quote 8.10 -0.70 13.00 8.10 8.50 1,570
quote 4.49 -0.21 1.00 4.20 4.50 2,345 97.50 quote 9.43 0.00 0.00 8.30 10.00 1,420
quote 3.60 0.00 0.00 3.20 3.70 1,611 100.00 quote 11.30 0.00 0.00 11.10 12.00 641.00
quote 2.00 -0.20 13.00 1.85 2.20 2,543 105.00 quote 21.60 0.00 0.00 14.70 15.90 976.00
quote 1.40 0.00 0.00 1.05 1.30 674.00 110.00 quote 18.80 0.00 0.00 18.80 19.30 418.00
quote 0.56 -0.19 1.00 0.55 0.75 1,488 115.00 quote 50.90 0.00 0.00 23.00 23.90 40.00
quote 0.36 0.00 0.00 0.30 0.40 2,234 120.00 quote 34.05 0.00 0.00 27.40 28.60 151.00
quote 0.35 0.00 0.00 0.10 0.25 495.00 125.00 quote 23.70 0.00 0.00 31.80 34.50 7.00
quote 0.10 0.00 0.00 0.00 0.30 746.00 130.00 quote 0.00 0.00 0.00 36.90 39.30
quote 0.11 0.00 0.00 0.00 0.30 204.00 135.00 quote 43.85 0.00 0.00 42.10 44.00
quote 0.10 0.00 0.00 0.00 0.25 217.00 140.00 quote 75.50 0.00 0.00 47.00 49.00 4.00
quote 0.07 0.00 0.00 0.00 0.30 161.00 145.00 quote 42.49 0.00 0.00 52.00 54.00
quote 0.10 0.00 0.00 0.00 0.25 113.00 150.00 quote 0.00 0.00 0.00 57.10 58.80
quote 0.04 0.00 0.00 0.00 0.25 28.00 155.00 quote 0.00 0.00 0.00 62.10 63.90
quote 0.30 0.00 0.00 0.00 0.25 20.00 160.00 quote 58.56 0.00 0.00 67.10 68.80

June, 2021 Options

Hide
CALLS PUTS
Expires June 18, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 41.70 44.20 50.00 quote 0.00 0.00 0.00 0.75 1.00
quote 0.00 0.00 0.00 36.40 39.80 55.00 quote 1.27 0.00 0.00 0.60 1.30 2.00
quote 0.00 0.00 0.00 31.50 35.40 60.00 quote 0.00 0.00 0.00 1.50 1.70
quote 0.00 0.00 0.00 27.00 30.90 65.00 quote 0.00 0.00 0.00 1.70 2.30
quote 24.75 0.00 4.00 22.30 26.10 70.00 quote 0.00 0.00 0.00 2.80 3.10
quote 0.00 0.00 0.00 18.70 22.90 75.00 quote 0.00 0.00 0.00 2.85 4.10
quote 0.00 0.00 0.00 14.80 17.60 80.00 quote 0.00 0.00 0.00 5.00 5.50
quote 0.00 0.00 0.00 12.50 15.30 85.00 quote 0.00 0.00 0.00 6.30 7.20
quote 0.00 0.00 0.00 10.30 10.70 90.00 quote 0.00 0.00 0.00 8.80 9.20
92.77 Current price as of 8/13/2020 04:02:20 PM
quote 8.30 0.00 0.00 7.70 8.20 20.00 95.00 quote 0.00 0.00 0.00 9.60 11.70
quote 6.09 0.00 0.00 4.30 6.10 20.00 100.00 quote 0.00 0.00 0.00 13.70 15.20
quote 0.00 0.00 0.00 4.00 4.40 105.00 quote 0.00 0.00 0.00 15.20 19.30
quote 0.00 0.00 0.00 2.35 3.10 110.00 quote 0.00 0.00 0.00 19.80 23.70
quote 1.80 0.00 0.00 1.70 2.15 1.00 115.00 quote 25.35 0.00 0.00 23.90 28.20 1.00
quote 0.00 0.00 0.00 1.20 1.90 120.00 quote 0.00 0.00 0.00 27.90 31.30
quote 0.00 0.00 0.00 0.75 1.05 125.00 quote 0.00 0.00 0.00 32.30 36.80
quote 0.55 0.00 0.00 0.50 0.75 1.00 130.00 quote 0.00 0.00 0.00 37.20 41.20
quote 0.00 0.00 0.00 0.35 0.55 135.00 quote 0.00 0.00 0.00 42.10 45.80

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 57.36 0.00 0.00 61.90 63.70 30.00 quote 0.40 0.00 2.00 0.25 1.30 2.00
quote 52.50 0.00 0.00 56.90 58.70 2.00 35.00 quote 1.05 0.00 0.00 0.00 1.00 10.00
quote 49.25 0.00 0.00 51.60 54.00 1.00 40.00 quote 0.90 0.00 0.00 0.00 1.30 217.00
quote 22.06 0.00 0.00 46.30 49.60 8.00 45.00 quote 1.40 0.00 0.00 0.05 1.45 9.00
quote 44.30 0.00 0.00 41.20 45.20 5.00 50.00 quote 2.50 0.00 0.00 1.20 2.90 80.00
quote 30.35 0.00 0.00 36.40 40.80 6.00 55.00 quote 2.50 0.00 0.00 0.70 3.70 30.00
quote 30.55 0.00 0.00 32.00 36.30 98.00 60.00 quote 2.82 0.00 0.00 2.15 3.20 55.00
quote 33.00 0.00 0.00 27.60 32.40 4.00 65.00 quote 4.02 0.00 0.00 1.95 4.10 95.00
quote 25.00 0.00 0.00 23.60 27.90 42.00 70.00 quote 6.80 0.00 0.00 2.70 5.20 68.00
quote 19.18 0.00 0.00 19.80 22.70 66.00 75.00 quote 7.00 0.00 0.00 4.30 6.60 693.00
quote 18.60 0.00 0.00 16.60 20.50 32.00 80.00 quote 8.70 0.00 0.00 6.00 8.60 358.00
quote 16.00 0.00 0.00 13.80 17.70 20.00 85.00 quote 10.50 0.00 0.00 7.90 10.20 673.00
quote 12.80 1.30 3.00 10.80 13.30 69.00 90.00 quote 12.30 0.00 2.00 10.40 13.10 131.00
92.77 Current price as of 8/13/2020 04:02:20 PM
quote 10.40 -0.30 1.00 8.10 12.40 40.00 95.00 quote 15.70 0.00 0.00 12.70 15.80 332.00
quote 7.60 0.00 0.00 5.80 8.80 562.00 100.00 quote 16.90 0.00 0.00 14.70 18.10 134.00
quote 7.50 0.00 0.00 3.80 6.90 25.00 105.00 quote 19.08 0.00 0.00 19.00 22.00 35.00
quote 5.90 0.00 0.00 2.15 5.40 295.00 110.00 quote 16.39 0.00 0.00 22.30 26.20 63.00
quote 4.60 0.00 0.00 2.55 4.20 76.00 115.00 quote 31.65 0.00 0.00 25.10 29.90 27.00
quote 2.50 0.00 0.00 0.75 3.20 70.00 120.00 quote 55.65 0.00 0.00 30.30 33.30 10.00
quote 2.00 0.00 0.00 1.75 3.80 218.00 125.00 quote 27.26 0.00 0.00 33.50 38.50
quote 1.13 0.00 0.00 0.10 1.80 520.00 130.00 quote 31.04 0.00 0.00 38.20 42.90 6.00
quote 1.50 0.00 0.00 0.10 1.40 31.00 135.00 quote 0.00 0.00 0.00 42.60 47.40
quote 0.00 0.00 0.00 0.05 1.45 140.00 quote 0.00 0.00 0.00 47.50 52.50
quote 0.65 0.00 0.00 0.25 1.00 45.00 145.00 quote 0.00 0.00 0.00 52.10 57.00
quote 0.80 0.00 0.00 0.15 1.00 48.00 150.00 quote 0.00 0.00 0.00 57.00 61.90
quote 1.34 0.00 0.00 0.10 0.85 14.00 155.00 quote 0.00 0.00 0.00 61.90 66.50
quote 0.50 0.00 0.00 0.00 0.60 19.00 160.00 quote 0.00 0.00 0.00 66.80 71.50
quote 0.35 0.00 0.00 0.00 0.55 65.00 165.00 quote 0.00 0.00 0.00 71.70 76.40
quote 0.20 0.00 0.00 0.00 0.55 32.00 170.00 quote 0.00 0.00 0.00 76.70 81.30
Link to MarketWatch's Slice.