Bulletin
Investor Alert

Yum! Brands Inc.

NYS: YUM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 17, 2020, 6:30 p.m.

YUM
/zigman2/quotes/209029767/composite

$

105.40

Change

0.00 0.00%

Volume

Volume 1.12m

Quotes are delayed by 20 min

/zigman2/quotes/209029767/composite

Previous close

$ 102.16

$ 105.40

Change

+3.24 +3.17%

Day low

Day high

$103.17

$105.61

Open

52 week low

52 week high

$88.52

$119.72

Open

OPTION CHAIN FOR YUM! BRANDS INC.

In-the-money

January, 2020 Options

Hide
CALLS PUTS
Expires January 24, 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 18.45 22.75 85.00 quote 0.00 0.00 0.00 0.00 0.76
quote 0.00 0.00 0.00 13.40 17.45 90.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 11.90 16.25 91.50 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 10.65 15.40 92.50 quote 0.13 0.00 0.00 0.00 0.75 11.00
quote 0.00 0.00 0.00 10.40 14.55 93.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 9.65 14.25 93.50 quote 0.22 0.00 0.00 0.00 0.75 5.00
quote 0.00 0.00 0.00 9.40 13.15 94.00 quote 0.41 0.00 0.00 0.00 0.75 6.00
quote 6.60 0.00 0.00 8.75 13.35 1.00 94.50 quote 0.61 0.00 0.00 0.00 0.75 109.00
quote 6.76 0.00 0.00 8.90 11.85 1.00 95.00 quote 0.30 0.00 0.00 0.00 0.75 32.00
quote 0.00 0.00 0.00 7.60 12.35 95.50 quote 0.47 0.00 0.00 0.00 0.75 17.00
quote 0.00 0.00 0.00 7.10 11.85 96.00 quote 0.92 0.00 0.00 0.00 0.75 9.00
quote 0.00 0.00 0.00 7.00 10.05 96.50 quote 0.09 0.00 0.00 0.00 0.75 21.00
quote 0.00 0.00 0.00 6.55 10.35 97.00 quote 0.11 0.00 0.00 0.00 0.17 23.00
quote 0.00 0.00 0.00 6.15 9.90 97.50 quote 0.17 0.00 0.00 0.00 0.75 15.00
quote 3.93 0.00 0.00 5.60 9.25 1.00 98.00 quote 0.38 0.00 0.00 0.01 0.74 29.00
quote 2.93 0.00 0.00 4.70 9.30 2.00 98.50 quote 0.12 0.00 0.00 0.01 0.75 49.00
quote 4.50 0.00 1.00 4.85 7.60 22.00 99.00 quote 0.05 0.00 4.00 0.00 0.18 22.00
quote 2.89 0.00 0.00 4.00 7.95 3.00 99.50 quote 0.16 0.00 0.00 0.00 0.12 27.00
quote 3.55 0.00 1.00 4.15 6.70 22.00 100.00 quote 0.06 0.00 6.00 0.00 0.13 157.00
quote 4.40 0.00 71.00 4.35 4.60 116.00 101.00 quote 0.06 0.00 59.00 0.04 0.10 177.00
quote 3.50 0.00 126.00 3.30 3.65 322.00 102.00 quote 0.11 0.00 58.00 0.08 0.12 120.00
quote 2.53 0.00 179.00 2.50 2.70 265.00 103.00 quote 0.19 0.00 19.00 0.14 0.20 23.00
quote 1.76 0.00 269.00 1.68 1.86 400.00 104.00 quote 0.38 0.00 13.00 0.32 0.38
quote 1.09 0.00 554.00 1.06 1.16 166.00 105.00 quote 0.74 0.00 68.00 0.65 0.73 5.00
105.40 Current price as of 1/17/2020 06:30:00 PM
quote 0.66 0.00 483.00 0.62 0.68 61.00 106.00 quote 4.30 0.00 0.00 1.11 1.34 3.00
quote 0.40 0.00 349.00 0.34 0.40 56.00 107.00 quote 0.00 0.00 0.00 1.72 2.17
quote 0.20 0.00 165.00 0.17 0.23 55.00 108.00 quote 0.00 0.00 0.00 2.49 3.00
quote 0.16 0.00 34.00 0.08 0.15 1.00 109.00 quote 0.00 0.00 0.00 2.28 4.85
quote 0.12 0.00 90.00 0.09 0.11 238.00 110.00 quote 0.00 0.00 0.00 3.80 5.35
quote 0.07 0.00 66.00 0.05 0.09 66.00 111.00 quote 0.00 0.00 0.00 3.80 7.10
quote 0.00 0.00 0.00 0.02 0.74 112.00 quote 0.00 0.00 0.00 4.90 8.40
quote 0.00 0.00 0.00 0.00 0.75 113.00 quote 0.00 0.00 0.00 5.75 9.60
quote 0.00 0.00 0.00 0.00 0.75 114.00 quote 0.00 0.00 0.00 6.90 9.80
quote 0.07 0.00 0.00 0.00 0.75 1.00 115.00 quote 0.00 0.00 0.00 7.80 10.95
CALLS PUTS
Expires January 31, 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 18.30 22.55 85.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 13.45 17.20 90.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 11.85 16.10 91.50 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 10.55 15.05 92.50 quote 0.26 0.00 0.00 0.00 0.75 8.00
quote 12.60 0.00 1.00 11.05 13.65 1.00 93.00 quote 0.35 0.00 30.00 0.00 0.13 140.00
quote 0.00 0.00 0.00 9.95 13.85 93.50 quote 0.12 0.00 0.00 0.00 0.75 3.00
quote 0.00 0.00 0.00 9.50 13.40 94.00 quote 0.20 0.00 0.00 0.00 0.75 8.00
quote 0.00 0.00 0.00 8.95 12.90 94.50 quote 0.00 0.00 0.00 0.00 0.75
quote 9.20 0.00 24.00 10.35 10.70 24.00 95.00 quote 0.25 0.00 0.00 0.00 0.38 105.00
quote 0.00 0.00 0.00 7.95 12.05 95.50 quote 0.16 0.00 0.00 0.00 0.75 11.00
quote 0.00 0.00 0.00 7.60 11.40 96.00 quote 0.10 0.00 0.00 0.00 0.75 412.00
quote 0.00 0.00 0.00 7.25 10.55 96.50 quote 0.40 0.00 30.00 0.00 0.12 68.00
quote 0.00 0.00 0.00 6.10 10.45 97.00 quote 0.09 0.00 0.00 0.00 0.75 31.00
quote 4.50 0.00 0.00 6.20 10.10 5.00 97.50 quote 0.08 0.00 3.00 0.00 0.73 22.00
quote 4.43 0.00 0.00 5.20 9.25 1.00 98.00 quote 0.01 0.00 5.00 0.01 0.13 61.00
quote 2.88 0.00 0.00 4.80 9.05 1.00 98.50 quote 0.30 0.00 2.00 0.00 0.30 18.00
quote 6.30 0.00 5.00 5.40 7.50 44.00 99.00 quote 0.10 0.00 19.00 0.07 0.10 26.00
quote 1.75 0.00 0.00 4.80 6.90 1.00 99.50 quote 0.12 0.00 2.00 0.08 0.12 33.00
quote 5.75 0.00 36.00 5.45 5.70 53.00 100.00 quote 0.14 0.00 9.00 0.10 0.14 153.00
quote 4.80 0.00 4.00 4.50 4.80 128.00 101.00 quote 0.19 0.00 22.00 0.16 0.21 98.00
quote 3.65 0.00 23.00 3.70 3.85 317.00 102.00 quote 0.27 0.00 29.00 0.27 0.32 64.00
quote 3.05 0.00 17.00 2.87 3.05 250.00 103.00 quote 0.46 0.00 37.00 0.44 0.50 40.00
quote 2.24 0.00 169.00 2.10 2.26 133.00 104.00 quote 0.75 0.00 112.00 0.69 0.77
quote 1.64 0.00 592.00 1.52 1.62 561.00 105.00 quote 1.16 0.00 156.00 1.05 1.14
105.40 Current price as of 1/17/2020 06:30:00 PM
quote 1.11 0.00 121.00 1.07 1.15 36.00 106.00 quote 1.67 0.00 9.00 1.58 1.70
quote 0.74 0.00 777.00 0.72 0.80 51.00 107.00 quote 2.34 0.00 1.00 2.11 2.56 1.00
quote 0.52 0.00 266.00 0.45 0.55 5.00 108.00 quote 0.00 0.00 0.00 2.70 3.25
quote 0.39 0.00 53.00 0.31 0.38 26.00 109.00 quote 0.00 0.00 0.00 3.50 4.00
quote 0.28 0.00 22.00 0.22 0.27 6.00 110.00 quote 0.00 0.00 0.00 4.45 4.95
quote 0.19 0.00 38.00 0.15 0.20 30.00 111.00 quote 0.00 0.00 0.00 4.25 7.05
quote 0.14 0.00 15.00 0.11 0.14 112.00 quote 0.00 0.00 0.00 5.70 8.30
quote 0.11 0.00 2.00 0.08 0.12 113.00 quote 0.00 0.00 0.00 6.05 9.65
quote 0.00 0.00 0.00 0.03 0.73 114.00 quote 0.00 0.00 0.00 6.80 10.70
quote 0.00 0.00 0.00 0.00 0.35 115.00 quote 0.00 0.00 0.00 7.80 10.70

February, 2020 Options

Hide
CALLS PUTS
Expires February 7, 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 13.20 18.00 90.00 quote 0.20 0.00 0.00 0.00 0.16 9.00
quote 0.00 0.00 0.00 10.30 15.00 93.00 quote 0.29 0.00 0.00 0.06 0.25 53.00
quote 0.00 0.00 0.00 9.30 13.75 94.00 quote 0.18 0.00 7.00 0.12 0.22 7.00
quote 0.00 0.00 0.00 9.00 13.30 94.50 quote 0.72 0.00 0.00 0.11 0.25 2.00
quote 0.00 0.00 0.00 8.35 12.65 95.00 quote 0.84 0.00 0.00 0.11 0.27 57.00
quote 0.00 0.00 0.00 8.00 12.25 95.50 quote 0.74 0.00 0.00 0.19 0.30 44.00
quote 0.00 0.00 0.00 7.90 11.40 96.00 quote 0.32 0.00 14.00 0.21 0.35 19.00
quote 9.38 0.00 3.00 7.35 10.95 3.00 96.50 quote 0.38 0.00 7.00 0.28 0.37 19.00
quote 0.00 0.00 0.00 6.90 10.80 97.00 quote 0.39 0.00 12.00 0.28 0.42 63.00
quote 0.00 0.00 0.00 7.35 10.20 97.50 quote 0.42 0.00 11.00 0.34 0.47 27.00
quote 0.00 0.00 0.00 7.15 8.85 98.00 quote 0.51 0.00 11.00 0.38 0.53 48.00
quote 6.10 0.00 1.00 6.80 7.85 1.00 98.50 quote 0.55 0.00 7.00 0.47 0.58 28.00
quote 0.00 0.00 0.00 6.65 7.60 99.00 quote 0.61 0.00 13.00 0.51 0.65 37.00
quote 0.00 0.00 0.00 5.55 7.30 99.50 quote 0.71 0.00 8.00 0.59 0.71 153.00
quote 5.90 0.00 25.00 5.90 6.45 16.00 100.00 quote 0.76 0.00 13.00 0.68 0.80 108.00
quote 5.00 0.00 2.00 4.50 5.80 11.00 101.00 quote 0.98 0.00 4.00 0.85 1.03 46.00
quote 4.55 0.00 7.00 4.50 4.90 177.00 102.00 quote 1.40 0.00 11.00 1.10 1.28 32.00
quote 4.05 0.00 9.00 3.80 4.15 122.00 103.00 quote 1.55 0.00 4.00 1.43 1.59 10.00
quote 3.39 0.00 8.00 3.00 3.55 68.00 104.00 quote 1.97 0.00 7.00 1.76 1.97
quote 2.96 0.00 20.00 2.73 2.94 129.00 105.00 quote 0.00 0.00 0.00 2.24 2.42
105.40 Current price as of 1/17/2020 06:30:00 PM
quote 2.42 0.00 19.00 2.23 2.46 37.00 106.00 quote 3.25 0.00 1.00 2.71 2.97
quote 1.97 0.00 10.00 1.85 2.01 51.00 107.00 quote 0.00 0.00 0.00 2.95 3.60
quote 1.70 0.00 7.00 1.49 1.64 167.00 108.00 quote 0.00 0.00 0.00 3.15 4.60
quote 1.28 0.00 23.00 1.19 1.35 20.00 109.00 quote 0.00 0.00 0.00 4.05 5.05
quote 1.06 0.00 8.00 0.91 1.09 21.00 110.00 quote 0.00 0.00 0.00 4.40 7.50
quote 0.85 0.00 5.00 0.75 0.88 125.00 111.00 quote 0.00 0.00 0.00 4.45 8.35
quote 0.72 0.00 1.00 0.46 0.70 3.00 112.00 quote 0.00 0.00 0.00 6.45 9.20
quote 0.53 0.00 2.00 0.45 0.57 113.00 quote 0.00 0.00 0.00 6.15 9.00
quote 0.42 0.00 5.00 0.36 0.46 1.00 114.00 quote 0.00 0.00 0.00 7.30 10.80
quote 0.32 0.00 107.00 0.26 0.37 642.00 115.00 quote 0.00 0.00 0.00 7.85 11.20
CALLS PUTS
Expires February 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 13.15 17.95 90.00 quote 0.26 0.00 0.00 0.00 0.74 3.00
quote 0.00 0.00 0.00 9.90 14.50 93.50 quote 0.27 0.00 15.00 0.17 0.28 263.00
quote 0.00 0.00 0.00 9.50 14.00 94.00 quote 0.70 0.00 0.00 0.15 0.30 5.00
quote 0.00 0.00 0.00 8.95 13.50 94.50 quote 0.70 0.00 0.00 0.21 0.34 24.00
quote 0.00 0.00 0.00 8.50 13.00 95.00 quote 0.35 0.00 10.00 0.24 0.37 26.00
quote 0.00 0.00 0.00 8.00 12.70 95.50 quote 0.38 0.00 3.00 0.27 0.41 8.00
quote 0.00 0.00 0.00 7.55 12.30 96.00 quote 0.41 0.00 5.00 0.32 0.44 18.00
quote 0.00 0.00 0.00 7.15 11.70 96.50 quote 0.83 0.00 0.00 0.38 0.50 30.00
quote 0.00 0.00 0.00 7.35 10.95 97.00 quote 0.52 0.00 1.00 0.43 0.55 12.00
quote 0.00 0.00 0.00 6.65 10.25 97.50 quote 1.06 0.00 0.00 0.48 0.61 13.00
quote 0.00 0.00 0.00 6.05 10.40 98.00 quote 0.58 0.00 1.00 0.53 0.67 35.00
quote 0.00 0.00 0.00 5.35 9.55 98.50 quote 0.71 0.00 10.00 0.54 0.76 30.00
quote 0.00 0.00 0.00 5.80 8.45 99.00 quote 0.76 0.00 11.00 0.66 0.82 24.00
quote 3.72 0.00 0.00 6.20 8.00 9.00 99.50 quote 0.83 0.00 1.00 0.76 0.91 20.00
quote 5.50 0.00 1.00 6.05 7.10 100.00 quote 0.95 0.00 4.00 0.86 1.00 40.00
quote 5.40 0.00 20.00 5.15 5.75 12.00 101.00 quote 1.20 0.00 7.00 1.07 1.26 22.00
quote 4.70 0.00 1.00 4.50 4.95 60.00 102.00 quote 1.52 0.00 1.00 1.33 1.52 18.00
quote 1.99 0.00 0.00 3.30 4.75 39.00 103.00 quote 1.84 0.00 12.00 1.68 1.89 1.00
quote 3.58 0.00 2.00 2.53 3.85 62.00 104.00 quote 2.26 0.00 12.00 2.08 2.28 13.00
quote 3.00 0.00 15.00 2.74 3.10 93.00 105.00 quote 5.35 0.00 0.00 2.47 2.80 5.00
105.40 Current price as of 1/17/2020 06:30:00 PM
quote 2.54 0.00 11.00 2.32 2.63 34.00 106.00 quote 4.03 0.00 1.00 3.00 3.40
quote 2.10 0.00 31.00 1.96 2.12 24.00 107.00 quote 0.00 0.00 0.00 3.45 3.95
quote 1.64 0.00 2.00 1.54 1.80 136.00 108.00 quote 4.65 0.00 15.00 4.15 4.65
quote 1.37 0.00 5.00 1.27 1.49 9.00 109.00 quote 0.00 0.00 0.00 3.20 7.05
quote 1.11 0.00 17.00 1.03 1.18 358.00 110.00 quote 0.00 0.00 0.00 3.55 8.00
quote 0.33 0.00 0.00 0.80 1.02 120.00 111.00 quote 0.00 0.00 0.00 4.50 8.80
quote 0.57 0.00 2.00 0.68 0.80 10.00 112.00 quote 0.00 0.00 0.00 5.65 9.35
quote 0.58 0.00 1.00 0.52 0.65 29.00 113.00 quote 0.00 0.00 0.00 6.10 10.40
quote 0.48 0.00 12.00 0.44 0.52 3.00 114.00 quote 0.00 0.00 0.00 7.00 11.35
quote 0.41 0.00 22.00 0.34 0.44 90.00 115.00 quote 0.00 0.00 0.00 7.95 12.20
CALLS PUTS
Expires February 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 43.15 47.80 60.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 38.10 42.85 65.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 33.10 37.80 70.00 quote 0.01 0.00 0.00 0.00 0.09 2.00
quote 0.00 0.00 0.00 28.10 32.85 75.00 quote 0.04 0.00 0.00 0.00 0.17 6.00
quote 0.00 0.00 0.00 23.10 27.80 80.00 quote 0.16 0.00 0.00 0.00 0.29 1.00
quote 0.00 0.00 0.00 18.25 22.55 85.00 quote 0.05 0.00 1.00 0.00 0.24 53.00
quote 14.52 0.00 1.00 13.30 17.40 1.00 90.00 quote 0.14 0.00 23.00 0.14 0.18 261.00
quote 9.90 0.00 10.00 9.60 12.20 12.00 95.00 quote 0.39 0.00 113.00 0.37 0.41 1,189
quote 6.35 0.00 22.00 6.30 6.50 144.00 100.00 quote 1.05 0.00 206.00 1.02 1.10 484.00
quote 3.10 0.00 230.00 2.98 3.20 724.00 105.00 quote 2.83 0.00 19.00 2.77 2.86 17.00
105.40 Current price as of 1/17/2020 06:30:00 PM
quote 1.21 0.00 406.00 1.19 1.25 570.00 110.00 quote 6.10 0.00 7.00 5.85 6.30
quote 0.44 0.00 346.00 0.41 0.47 724.00 115.00 quote 0.00 0.00 0.00 9.85 10.55
quote 0.17 0.00 108.00 0.15 0.18 51.00 120.00 quote 0.00 0.00 0.00 12.55 17.05
quote 0.21 0.00 0.00 0.00 0.37 2.00 125.00 quote 0.00 0.00 0.00 17.70 22.40
quote 0.00 0.00 0.00 0.00 0.30 130.00 quote 0.00 0.00 0.00 22.50 27.30
quote 0.00 0.00 0.00 0.00 0.23 135.00 quote 0.00 0.00 0.00 27.50 32.05
quote 0.00 0.00 0.00 0.00 0.17 140.00 quote 0.00 0.00 0.00 32.50 37.20
CALLS PUTS
Expires February 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 9.50 13.75 94.00 quote 0.60 0.00 0.00 0.33 0.41 2.00
quote 0.00 0.00 0.00 8.50 12.75 95.00 quote 0.46 0.00 6.00 0.41 0.49 17.00
quote 0.00 0.00 0.00 9.25 12.15 96.00 quote 0.56 0.00 207.00 0.50 0.56 12.00
quote 0.00 0.00 0.00 8.75 11.25 96.50 quote 0.68 0.00 9.00 0.55 0.62 4.00
quote 0.00 0.00 0.00 7.00 9.85 97.00 quote 0.66 0.00 2.00 0.62 0.68 5.00
quote 0.00 0.00 0.00 8.10 9.65 97.50 quote 0.79 0.00 2.00 0.68 0.74 6.00
quote 0.00 0.00 0.00 6.40 8.45 98.00 quote 0.81 0.00 12.00 0.75 0.82 13.00
quote 0.00 0.00 0.00 5.95 9.05 98.50 quote 1.59 0.00 0.00 0.83 0.90 11.00
quote 0.00 0.00 0.00 5.55 7.60 99.00 quote 1.77 0.00 0.00 0.92 1.00 14.00
quote 0.00 0.00 0.00 6.35 7.20 99.50 quote 1.12 0.00 2.00 1.01 1.08 7.00
quote 5.69 0.00 10.00 6.20 6.75 6.00 100.00 quote 1.25 0.00 5.00 1.13 1.20 15.00
quote 5.68 0.00 1.00 5.25 6.00 17.00 101.00 quote 1.44 0.00 10.00 1.37 1.52
quote 5.00 0.00 2.00 4.65 5.20 49.00 102.00 quote 1.74 0.00 40.00 1.68 1.76 2.00
quote 2.14 0.00 0.00 4.20 4.50 24.00 103.00 quote 0.00 0.00 0.00 2.02 2.14
quote 3.85 0.00 6.00 3.55 4.05 17.00 104.00 quote 2.81 0.00 8.00 2.42 2.63
quote 3.16 0.00 6.00 3.10 3.25 11.00 105.00 quote 3.10 0.00 3.00 2.85 3.05 2.00
105.40 Current price as of 1/17/2020 06:30:00 PM
quote 2.64 0.00 18.00 2.62 2.74 20.00 106.00 quote 3.45 0.00 10.00 3.40 3.60
quote 2.31 0.00 3.00 2.12 2.34 10.00 107.00 quote 0.00 0.00 0.00 3.80 4.20
quote 1.97 0.00 8.00 1.83 1.96 3.00 108.00 quote 0.00 0.00 0.00 4.20 5.35
quote 1.64 0.00 28.00 1.52 1.60 35.00 109.00 quote 0.00 0.00 0.00 5.10 5.65
quote 1.36 0.00 60.00 1.25 1.33 14.00 110.00 quote 0.00 0.00 0.00 4.35 6.30
quote 1.15 0.00 3.00 1.03 1.13 1.00 111.00 quote 0.00 0.00 0.00 5.30 7.10
quote 0.96 0.00 1.00 0.84 0.92 112.00 quote 0.00 0.00 0.00 6.70 7.90
quote 0.29 0.00 0.00 0.68 0.75 1.00 113.00 quote 0.00 0.00 0.00 7.95 8.75
quote 0.00 0.00 0.00 0.56 0.62 114.00 quote 0.00 0.00 0.00 7.40 9.75
quote 0.00 0.00 0.00 0.45 0.52 115.00 quote 0.00 0.00 0.00 8.65 10.65

April, 2020 Options

Hide
CALLS PUTS
Expires April 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 30.00 0.00 0.00 33.10 37.80 1.00 70.00 quote 0.08 0.00 0.00 0.00 0.22 87.00
quote 26.45 0.00 0.00 28.10 32.50 3.00 75.00 quote 0.10 0.00 0.00 0.00 0.35 40.00
quote 22.20 0.00 0.00 23.10 28.00 2.00 80.00 quote 0.30 0.00 4.00 0.00 0.50 446.00
quote 18.00 0.00 0.00 18.30 22.65 3.00 85.00 quote 0.20 0.00 5.00 0.05 0.33 865.00
quote 15.05 0.00 1.00 13.35 16.70 542.00 90.00 quote 0.45 0.00 4.00 0.40 0.44 1,301
quote 10.75 0.00 9.00 10.65 11.95 489.00 95.00 quote 0.86 0.00 47.00 0.82 0.91 4,083
quote 7.35 0.00 58.00 7.00 7.40 891.00 100.00 quote 1.83 0.00 281.00 1.77 1.97 4,559
quote 4.00 0.00 333.00 3.85 4.20 2,187 105.00 quote 3.75 0.00 3.00 3.55 3.75 446.00
105.40 Current price as of 1/17/2020 06:30:00 PM
quote 1.95 0.00 270.00 1.84 2.11 631.00 110.00 quote 6.62 0.00 27.00 6.45 6.75 1,077
quote 0.80 0.00 440.00 0.79 0.85 863.00 115.00 quote 15.05 0.00 0.00 9.30 10.95 255.00
quote 0.33 0.00 78.00 0.28 0.38 426.00 120.00 quote 23.50 0.00 0.00 12.70 17.10 83.00
quote 0.45 0.00 1.00 0.00 0.44 110.00 125.00 quote 13.50 0.00 0.00 17.50 22.40
quote 0.04 0.00 0.00 0.00 0.30 97.00 130.00 quote 0.00 0.00 0.00 22.50 27.35
quote 0.05 0.00 0.00 0.00 0.21 136.00 135.00 quote 0.00 0.00 0.00 27.50 32.20
quote 0.32 0.00 0.00 0.00 0.17 50.00 140.00 quote 0.00 0.00 0.00 32.50 37.20
quote 0.00 0.00 0.00 0.00 0.15 145.00 quote 47.80 0.00 0.00 37.50 42.20
quote 0.00 0.00 0.00 0.00 0.12 150.00 quote 0.00 0.00 0.00 42.50 47.20
quote 0.14 0.00 0.00 0.00 0.10 2.00 155.00 quote 0.00 0.00 0.00 47.50 52.20
quote 0.00 0.00 0.00 0.00 0.08 160.00 quote 0.00 0.00 0.00 52.50 57.20

May, 2020 Options

Hide
CALLS PUTS
Expires May 15, 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 0.00 0.00 85.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 90.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 95.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 100.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 105.00 quote 0.00 0.00 0.00 0.00 0.00
105.40 Current price as of 1/17/2020 06:30:00 PM
quote 0.00 0.00 0.00 0.00 0.00 110.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 115.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 120.00 quote 0.00 0.00 0.00 0.00 0.00

July, 2020 Options

Hide
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 43.10 47.50 60.00 quote 0.18 0.00 0.00 0.00 0.15 99.00
quote 0.00 0.00 0.00 38.10 42.65 65.00 quote 0.16 0.00 0.00 0.00 0.30 126.00
quote 0.00 0.00 0.00 33.10 37.75 70.00 quote 0.24 0.00 0.00 0.00 0.55 32.00
quote 0.00 0.00 0.00 28.15 32.85 75.00 quote 0.29 0.00 2.00 0.19 0.48 30.00
quote 22.22 0.00 0.00 23.35 28.00 4.00 80.00 quote 0.61 0.00 0.00 0.36 0.48 1,297
quote 21.14 0.00 16.00 19.95 21.45 15.00 85.00 quote 1.06 0.00 0.00 0.64 0.73 850.00
quote 16.43 0.00 3.00 15.70 16.85 37.00 90.00 quote 1.67 0.00 0.00 1.06 1.21 1,674
quote 9.56 0.00 0.00 12.15 12.50 34.00 95.00 quote 2.00 0.00 16.00 1.85 2.01 887.00
quote 8.72 0.00 5.00 8.50 8.85 78.00 100.00 quote 3.45 0.00 20.00 3.15 3.35 144.00
quote 5.50 0.00 51.00 5.50 5.75 239.00 105.00 quote 5.47 0.00 1.00 5.05 5.40 11.00
105.40 Current price as of 1/17/2020 06:30:00 PM
quote 3.38 0.00 24.00 3.25 3.50 331.00 110.00 quote 10.50 0.00 0.00 7.85 8.15 5.00
quote 1.90 0.00 10.00 1.74 1.99 406.00 115.00 quote 11.60 0.00 1.00 11.30 11.75 1.00
quote 0.93 0.00 72.00 0.85 1.02 812.00 120.00 quote 0.00 0.00 0.00 13.70 16.30
quote 0.47 0.00 12.00 0.40 0.48 110.00 125.00 quote 0.00 0.00 0.00 17.80 22.50
quote 0.25 0.00 2.00 0.13 0.38 79.00 130.00 quote 0.00 0.00 0.00 22.55 27.15
quote 0.21 0.00 1.00 0.03 0.40 1.00 135.00 quote 0.00 0.00 0.00 27.55 32.15
quote 0.00 0.00 0.00 0.00 0.27 140.00 quote 0.00 0.00 0.00 32.50 36.90

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 56.19 0.00 0.00 58.10 63.00 1.00 45.00 quote 0.15 0.00 0.00 0.00 0.10 90.00
quote 0.00 0.00 0.00 55.50 60.40 47.50 quote 0.15 0.00 55.00 0.00 0.35 30.00
quote 0.00 0.00 0.00 53.10 58.00 50.00 quote 0.30 0.00 0.00 0.04 0.28 65.00
quote 0.00 0.00 0.00 48.10 53.00 55.00 quote 0.65 0.00 0.00 0.14 0.66 3.00
quote 53.22 0.00 0.00 43.10 48.00 4.00 60.00 quote 0.68 0.00 0.00 0.26 0.90 30.00
quote 36.87 0.00 0.00 38.30 43.00 1.00 65.00 quote 0.89 0.00 0.00 0.40 1.15 53.00
quote 30.00 0.00 0.00 33.50 38.40 3.00 70.00 quote 1.12 0.00 0.00 0.65 0.81 43.00
quote 28.02 0.00 0.00 28.70 32.55 6.00 75.00 quote 1.15 0.00 12.00 1.04 1.13 466.00
quote 21.20 0.00 0.00 26.30 27.10 43.00 80.00 quote 1.49 0.00 5.00 1.42 1.58 354.00
quote 20.65 0.00 0.00 23.70 24.85 9.00 82.50 quote 1.96 0.00 4.00 1.67 1.87 469.00
quote 17.45 0.00 0.00 22.05 22.75 12.00 85.00 quote 2.45 0.00 0.00 1.98 2.25 983.00
quote 16.30 0.00 0.00 19.90 20.50 6.00 87.50 quote 2.52 0.00 12.00 2.38 2.61 483.00
quote 14.30 0.00 0.00 18.00 18.55 54.00 90.00 quote 3.20 0.00 7.00 2.84 3.10 892.00
quote 15.70 0.00 1.00 16.05 16.60 11.00 92.50 quote 3.50 0.00 8.00 3.40 3.70 320.00
quote 12.23 0.00 0.00 14.20 14.75 51.00 95.00 quote 4.17 0.00 54.00 4.10 4.35 1,648
quote 12.80 0.00 4.00 12.55 13.05 302.00 97.50 quote 5.25 0.00 1.00 4.75 5.10 1,871
quote 11.10 0.00 16.00 10.90 11.45 539.00 100.00 quote 5.80 0.00 54.00 5.70 5.95 559.00
quote 8.35 0.00 72.00 8.10 8.55 488.00 105.00 quote 7.90 0.00 3.00 7.80 8.05 718.00
105.40 Current price as of 1/17/2020 06:30:00 PM
quote 5.80 0.00 5.00 5.85 6.20 306.00 110.00 quote 10.45 0.00 1.00 10.30 10.75 413.00
quote 4.15 0.00 6.00 4.10 4.35 1,533 115.00 quote 17.87 0.00 0.00 13.35 13.80 73.00
quote 2.80 0.00 9.00 2.66 2.94 2,089 120.00 quote 23.80 0.00 0.00 16.95 17.50 140.00
quote 1.25 0.00 0.00 1.69 1.95 401.00 125.00 quote 23.70 0.00 0.00 21.00 21.45 7.00
quote 0.83 0.00 0.00 1.03 1.26 647.00 130.00 quote 0.00 0.00 0.00 24.80 26.05
quote 0.69 0.00 0.00 0.56 0.77 116.00 135.00 quote 43.85 0.00 0.00 27.50 32.40
quote 0.35 0.00 0.00 0.31 0.50 182.00 140.00 quote 38.75 0.00 0.00 32.50 37.40 3.00
quote 0.75 0.00 0.00 0.03 0.71 146.00 145.00 quote 42.49 0.00 0.00 37.50 42.40 2.00
quote 0.01 0.00 2.00 0.01 0.50 92.00 150.00 quote 0.00 0.00 0.00 42.50 47.40
quote 0.08 0.00 0.00 0.00 0.40 27.00 155.00 quote 0.00 0.00 0.00 47.50 52.40
quote 0.09 0.00 5.00 0.00 0.30 6.00 160.00 quote 58.56 0.00 0.00 52.50 57.20 2.00

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 53.00 57.80 50.00 quote 0.69 0.00 0.00 0.00 1.18 25.00
quote 0.00 0.00 0.00 48.10 53.00 55.00 quote 1.00 0.00 0.00 0.00 1.54 30.00
quote 39.50 0.00 0.00 43.00 47.80 4.00 60.00 quote 1.20 0.00 0.00 0.17 1.24 46.00
quote 0.00 0.00 0.00 38.50 43.40 65.00 quote 1.58 0.00 0.00 0.95 1.59 28.00
quote 0.00 0.00 0.00 34.00 38.80 70.00 quote 2.26 0.00 0.00 1.49 2.04 60.00
quote 26.21 0.00 0.00 29.70 34.15 1.00 75.00 quote 3.10 0.00 0.00 2.07 2.68 432.00
quote 22.20 0.00 0.00 25.50 29.15 7.00 80.00 quote 4.17 0.00 0.00 3.20 3.50 206.00
quote 21.00 0.00 0.00 22.20 24.70 3.00 85.00 quote 5.46 0.00 0.00 3.75 4.55 21.00
quote 18.40 0.00 0.00 18.30 21.05 14.00 90.00 quote 6.42 0.00 0.00 4.90 5.85 126.00
quote 13.53 0.00 0.00 15.90 17.95 1.00 95.00 quote 8.58 0.00 0.00 6.50 7.40 126.00
quote 13.00 0.00 0.00 13.05 14.70 15.00 100.00 quote 10.72 0.00 0.00 8.70 9.55 133.00
quote 10.20 0.00 0.00 10.90 12.05 7.00 105.00 quote 13.62 0.00 0.00 10.90 11.85 34.00
105.40 Current price as of 1/17/2020 06:30:00 PM
quote 6.79 0.00 0.00 8.95 9.75 15.00 110.00 quote 16.39 0.00 0.00 12.70 14.10 63.00
quote 7.10 0.00 0.00 6.85 7.70 55.00 115.00 quote 14.50 0.00 0.00 15.40 17.25 26.00
quote 5.80 0.00 1.00 4.85 6.00 13.00 120.00 quote 0.00 0.00 0.00 18.75 20.55
quote 3.75 0.00 1.00 3.85 4.75 168.00 125.00 quote 27.26 0.00 0.00 22.00 24.25
quote 2.60 0.00 1.00 2.62 3.65 424.00 130.00 quote 31.04 0.00 0.00 25.70 27.85 6.00
quote 1.80 0.00 0.00 2.09 2.79 24.00 135.00 quote 0.00 0.00 0.00 29.35 32.30
quote 0.00 0.00 0.00 1.32 2.12 140.00 quote 0.00 0.00 0.00 33.00 37.35
quote 0.69 0.00 0.00 0.59 1.62 36.00 145.00 quote 0.00 0.00 0.00 38.00 42.80
quote 0.00 0.00 0.00 0.33 1.21 150.00 quote 0.00 0.00 0.00 42.50 47.40
quote 0.93 0.00 0.00 0.25 0.87 13.00 155.00 quote 0.00 0.00 0.00 47.50 52.40
quote 0.33 0.00 0.00 0.07 0.65 15.00 160.00 quote 0.00 0.00 0.00 52.50 57.40
quote 0.30 0.00 0.00 0.00 1.00 43.00 165.00 quote 0.00 0.00 0.00 57.50 62.20
quote 0.40 0.00 3.00 0.00 0.80 11.00 170.00 quote 0.00 0.00 0.00 62.50 67.20
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.