Bulletin
Investor Alert

New York Markets Close in:

Beyond Meat Inc.

NAS: BYND

GO
/marketstate/country/us

Countdown to close

 --Real time quotes

Nov 30, 2020, 3:32 p.m.

/zigman2/quotes/211617595/composite

$

139.59

Change

-2.61 -1.84%

Volume

Volume 2.20m

Real time quotes

/zigman2/quotes/211617595/composite

Previous close

$ 142.20

$ 139.59

Change

-2.61 -1.84%

Day low

Day high

$135.59

$143.45

Open

52 week low

52 week high

$48.18

$197.50

Open

OPTION CHAIN FOR BEYOND MEAT INC.

In-the-money

December, 2020 Options

Hide
CALLS PUTS
Expires December 4, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 63.90 0.00 0.00 74.15 75.70 65.00 quote 0.04 0.00 0.00 0.00 0.01 5.00
quote 0.00 0.00 0.00 69.15 70.65 70.00 quote 0.09 0.00 0.00 0.00 0.03 2.00
quote 0.00 0.00 0.00 64.15 65.65 75.00 quote 0.01 0.00 0.00 0.00 0.03 3.00
quote 0.00 0.00 0.00 59.15 60.70 80.00 quote 0.05 0.00 0.00 0.00 0.03 33.00
quote 0.00 0.00 0.00 54.15 55.70 85.00 quote 0.01 0.00 0.00 0.00 0.03 29.00
quote 51.15 0.00 0.00 49.15 50.65 10.00 90.00 quote 0.05 0.00 0.00 0.00 0.03 45.00
quote 0.00 0.00 0.00 48.15 49.80 91.00 quote 0.23 0.00 0.00 0.00 0.03 2.00
quote 44.20 0.00 0.00 47.15 48.70 1.00 92.00 quote 0.70 0.00 0.00 0.00 0.03 1.00
quote 49.55 0.00 2.00 46.15 47.70 3.00 93.00 quote 0.18 0.00 0.00 0.00 0.03 1.00
quote 40.35 0.00 0.00 45.15 46.80 4.00 94.00 quote 0.18 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 44.15 45.70 95.00 quote 0.08 0.00 0.00 0.00 0.03 106.00
quote 0.00 0.00 0.00 43.15 44.50 96.00 quote 0.03 0.00 0.00 0.00 0.03 16.00
quote 0.00 0.00 0.00 42.20 43.50 97.00 quote 0.19 0.00 0.00 0.00 0.03 4.00
quote 40.55 0.00 0.00 41.15 42.65 2.00 98.00 quote 0.55 0.00 0.00 0.00 0.03 206.00
quote 0.00 0.00 0.00 40.15 41.80 99.00 quote 0.50 0.00 0.00 0.00 0.03 6.00
quote 39.73 -2.44 2.00 39.25 40.65 11.00 100.00 quote 0.03 0.00 62.00 0.00 0.02 467.00
quote 0.00 0.00 0.00 38.15 39.45 101.00 quote 0.06 0.00 0.00 0.00 0.03 62.00
quote 0.00 0.00 0.00 37.15 38.65 102.00 quote 0.05 0.00 0.00 0.00 0.05 25.00
quote 0.00 0.00 0.00 36.15 37.70 103.00 quote 0.06 0.00 0.00 0.00 0.05 5.00
quote 15.85 0.00 0.00 35.15 36.70 2.00 104.00 quote 0.07 0.00 0.00 0.00 0.03 26.00
quote 37.65 0.00 0.00 34.15 35.35 1.00 105.00 quote 0.02 -0.05 24.00 0.00 0.03 134.00
quote 31.40 0.00 0.00 33.15 34.70 1.00 106.00 quote 0.02 -0.06 5.00 0.00 0.05 45.00
quote 17.05 0.00 0.00 32.15 33.70 1.00 107.00 quote 0.04 0.00 6.00 0.02 0.03 34.00
quote 21.25 0.00 0.00 31.20 32.70 22.00 108.00 quote 0.41 0.00 0.00 0.00 0.03 13.00
quote 20.40 0.00 0.00 30.20 31.70 1.00 109.00 quote 0.08 0.00 12.00 0.00 0.03 39.00
quote 29.83 -3.03 5.00 29.25 30.75 12.00 110.00 quote 0.01 -0.02 10.00 0.00 0.03 91.00
quote 0.00 0.00 0.00 28.20 29.50 111.00 quote 0.09 0.00 0.00 0.00 0.03 13.00
quote 24.75 0.00 0.00 27.35 28.60 2.00 112.00 quote 0.12 0.00 0.00 0.00 0.03 27.00
quote 13.60 0.00 0.00 26.20 27.50 2.00 113.00 quote 0.05 -0.05 30.00 0.00 0.04 123.00
quote 13.10 0.00 0.00 25.40 26.55 15.00 114.00 quote 0.12 0.00 0.00 0.00 0.12 29.00
quote 23.50 0.00 0.00 24.60 25.35 22.00 115.00 quote 0.03 -0.02 144.00 0.00 0.05 84.00
quote 23.40 0.00 0.00 23.55 24.20 7.00 116.00 quote 0.12 0.01 31.00 0.00 0.22 37.00
quote 25.75 0.00 2.00 22.35 23.15 5.00 117.00 quote 0.07 -0.05 2.00 0.00 0.07 47.00
quote 20.46 -0.92 2.00 21.35 22.25 16.00 118.00 quote 0.05 -0.07 78.00 0.00 0.07 295.00
quote 19.97 -2.03 1.00 20.70 21.55 10.00 119.00 quote 0.09 -0.05 5.00 0.00 0.08 45.00
quote 21.58 0.00 18.00 19.50 20.30 379.00 120.00 quote 0.08 -0.14 108.00 0.08 0.09 441.00
quote 20.68 0.00 13.00 18.30 19.30 22.00 121.00 quote 0.16 -0.04 26.00 0.09 0.11 29.00
quote 17.07 -4.13 3.00 17.75 18.35 46.00 122.00 quote 0.17 -0.05 13.00 0.11 0.14 54.00
quote 16.07 -4.18 1.00 16.35 17.45 43.00 123.00 quote 0.18 -0.07 49.00 0.13 0.15 45.00
quote 16.73 -1.17 1.00 15.70 16.50 68.00 124.00 quote 0.20 -0.10 342.00 0.16 0.18 88.00
quote 15.90 -2.32 2.00 14.80 15.30 71.00 125.00 quote 0.25 -0.05 178.00 0.20 0.21 324.00
quote 12.50 -3.97 2.00 13.80 14.45 29.00 126.00 quote 0.29 -0.08 129.00 0.24 0.25 81.00
quote 13.85 -1.51 2.00 12.85 13.40 158.00 127.00 quote 0.31 -0.13 99.00 0.28 0.30 81.00
quote 15.20 0.00 1.00 12.00 12.55 46.00 128.00 quote 0.39 -0.07 236.00 0.35 0.36 144.00
quote 11.30 -2.32 1.00 11.05 11.55 126.00 129.00 quote 0.46 -0.16 99.00 0.43 0.45 157.00
quote 10.78 -1.20 6.00 10.10 10.75 633.00 130.00 quote 0.57 -0.06 370.00 0.51 0.54 1,044
quote 7.85 -5.16 4.00 9.30 9.85 30.00 131.00 quote 0.67 -0.27 55.00 0.61 0.68 321.00
quote 9.06 -4.19 5.00 8.30 9.15 29.00 132.00 quote 0.85 -0.01 254.00 0.78 0.82 107.00
quote 5.28 -4.25 3.00 7.70 8.30 108.00 133.00 quote 1.15 0.15 197.00 0.95 0.99 177.00
quote 7.58 -0.97 18.00 6.85 7.25 74.00 134.00 quote 1.40 0.03 116.00 1.14 1.21 142.00
quote 5.93 -1.87 29.00 6.10 6.70 538.00 135.00 quote 1.48 -0.01 348.00 1.39 1.44 466.00
quote 5.15 -2.11 22.00 5.60 5.95 219.00 136.00 quote 1.76 0.10 83.00 1.67 1.74 189.00
quote 4.60 -2.29 124.00 4.90 5.35 110.00 137.00 quote 2.12 -0.09 81.00 2.03 2.09 152.00
quote 4.85 -1.41 195.00 4.25 4.55 161.00 138.00 quote 2.50 0.27 153.00 2.42 2.49 193.00
quote 3.65 -2.27 278.00 3.75 3.95 189.00 139.00 quote 3.00 0.00 279.00 2.85 2.95 766.00
139.59 Current price as of 11/30/2020 03:32:36 PM
quote 3.20 -1.90 624.00 3.30 3.40 882.00 140.00 quote 3.50 0.45 286.00 3.30 3.50 1,156
quote 2.80 -1.71 136.00 2.87 3.00 219.00 141.00 quote 4.53 1.01 15.00 3.85 4.05 158.00
quote 2.50 -1.55 443.00 2.49 2.59 324.00 142.00 quote 4.75 0.71 80.00 4.50 4.75 165.00
quote 2.09 -1.51 261.00 2.13 2.24 312.00 143.00 quote 6.41 1.96 16.00 5.10 5.40 113.00
quote 1.85 -1.35 349.00 1.85 1.93 287.00 144.00 quote 6.10 0.22 25.00 5.85 6.20 81.00
quote 1.58 -1.25 551.00 1.59 1.66 811.00 145.00 quote 6.97 1.17 50.00 6.55 6.95 192.00
quote 1.30 -1.17 161.00 1.36 1.43 226.00 146.00 quote 10.85 4.30 11.00 7.15 7.80 52.00
quote 1.17 -1.01 104.00 1.17 1.24 236.00 147.00 quote 8.30 2.15 4.00 8.05 8.55 24.00
quote 1.04 -0.91 88.00 0.99 1.07 127.00 148.00 quote 10.90 2.45 3.00 8.85 9.40 14.00
quote 0.80 -0.89 116.00 0.86 0.91 145.00 149.00 quote 10.33 0.00 0.00 9.80 10.25 9.00
quote 0.77 -0.76 1,326 0.74 0.80 1,011 150.00 quote 11.55 1.64 14.00 10.70 11.10 152.00
quote 0.53 -0.60 175.00 0.53 0.57 271.00 152.50 quote 13.18 -0.72 2.00 12.55 13.55 22.00
quote 0.38 -0.45 262.00 0.40 0.43 617.00 155.00 quote 15.41 0.91 6.00 15.35 15.90 69.00
quote 0.31 -0.35 79.00 0.31 0.34 143.00 157.50 quote 18.62 -0.63 13.00 17.60 18.25 59.00
quote 0.25 -0.25 249.00 0.24 0.26 427.00 160.00 quote 23.10 5.41 2.00 19.95 20.60 54.00
quote 0.26 -0.14 41.00 0.20 0.21 69.00 162.50 quote 26.70 5.70 2.00 22.60 23.35 37.00
quote 0.16 -0.16 48.00 0.16 0.18 357.00 165.00 quote 25.90 2.10 2.00 25.00 25.65 21.00
quote 0.15 -0.10 6.00 0.14 0.15 45.00 167.50 quote 27.05 0.00 1.00 27.25 28.35 14.00
quote 0.11 -0.12 110.00 0.11 0.12 249.00 170.00 quote 28.88 0.00 16.00 29.60 30.90 30.00
quote 0.12 -0.07 9.00 0.10 0.11 49.00 172.50 quote 31.55 0.00 2.00 32.20 33.25 10.00
quote 0.09 -0.12 51.00 0.08 0.11 69.00 175.00 quote 35.29 2.96 1.00 34.45 35.80 23.00
quote 0.08 -0.07 1.00 0.07 0.09 19.00 177.50 quote 35.39 0.00 2.00 37.30 38.35 16.00
quote 0.01 -0.18 4.00 0.00 0.08 90.00 180.00 quote 37.40 0.00 0.00 39.70 40.75 12.00
quote 0.26 0.00 0.00 0.06 0.07 11.00 182.50 quote 24.00 0.00 0.00 42.30 43.35 8.00
quote 0.10 0.00 2.00 0.00 0.07 58.00 185.00 quote 34.70 0.00 0.00 44.40 45.90 3.00
quote 0.05 -0.10 9.00 0.04 0.06 16.00 187.50 quote 45.50 0.00 0.00 47.15 48.40 3.00
quote 0.03 -0.04 30.00 0.03 0.05 296.00 190.00 quote 55.43 0.00 0.00 49.40 50.90 11.00
quote 0.17 0.00 0.00 0.00 0.04 3.00 192.50 quote 56.04 0.00 0.00 52.10 53.40 8.00
quote 0.09 0.00 0.00 0.00 0.05 23.00 195.00 quote 0.00 0.00 0.00 54.40 55.90
quote 0.10 0.00 5.00 0.00 0.03 47.00 197.50 quote 0.00 0.00 0.00 56.90 58.40
quote 0.01 -0.08 17.00 0.00 0.02 163.00 200.00 quote 62.62 0.00 0.00 59.50 60.90 2.00
quote 0.01 0.00 2.00 0.00 0.03 3.00 202.50 quote 0.00 0.00 0.00 61.80 63.40
quote 0.14 0.00 0.00 0.00 0.02 25.00 205.00 quote 0.00 0.00 0.00 64.40 65.90
quote 0.09 0.00 0.00 0.00 0.03 14.00 210.00 quote 0.00 0.00 0.00 69.55 70.90
quote 0.09 0.00 0.00 0.00 0.03 12.00 215.00 quote 0.00 0.00 0.00 74.55 75.85
quote 0.12 0.00 0.00 0.00 0.03 19.00 220.00 quote 91.50 0.00 0.00 79.55 80.85 3.00
quote 0.08 0.00 0.00 0.00 0.03 24.00 225.00 quote 0.00 0.00 0.00 84.50 85.75
quote 0.07 0.00 0.00 0.00 0.01 10.00 230.00 quote 0.00 0.00 0.00 89.35 90.80
quote 0.06 0.00 0.00 0.00 0.03 5.00 235.00 quote 0.00 0.00 0.00 94.55 95.85
quote 0.05 0.00 0.00 0.00 0.03 8.00 240.00 quote 0.00 0.00 0.00 99.30 100.85
quote 0.04 0.00 0.00 0.00 0.03 79.00 245.00 quote 0.00 0.00 0.00 104.30 105.85
quote 0.03 0.00 0.00 0.00 0.01 43.00 250.00 quote 118.70 0.00 0.00 109.60 110.85
quote 0.01 0.00 0.00 0.00 0.01 62.00 255.00 quote 0.00 0.00 0.00 114.30 115.85
CALLS PUTS
Expires December 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 74.20 75.35 65.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 69.20 70.50 70.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 64.20 65.60 75.00 quote 0.28 0.00 0.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 59.25 60.60 80.00 quote 0.01 0.00 0.00 0.00 0.15 2.00
quote 58.00 0.00 0.00 54.20 55.50 1.00 85.00 quote 0.42 0.00 0.00 0.00 0.15 3.00
quote 0.00 0.00 0.00 49.20 50.45 90.00 quote 0.09 0.00 0.00 0.00 0.15 50.00
quote 47.30 0.00 0.00 48.20 49.45 1.00 91.00 quote 0.80 0.00 0.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 47.20 48.60 92.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 46.20 47.50 93.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 45.20 46.50 94.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 44.30 45.50 95.00 quote 0.04 -0.01 1.00 0.00 0.13 20.00
quote 0.00 0.00 0.00 43.20 44.40 96.00 quote 0.55 0.00 0.00 0.00 0.20 3.00
quote 0.00 0.00 0.00 42.20 43.70 97.00 quote 0.20 0.00 0.00 0.00 0.20 3.00
quote 0.00 0.00 0.00 41.35 42.60 98.00 quote 0.35 0.00 0.00 0.00 0.20 1.00
quote 0.00 0.00 0.00 40.30 41.50 99.00 quote 0.33 0.00 0.00 0.00 0.20 18.00
quote 39.70 0.00 0.00 39.25 40.45 2.00 100.00 quote 0.10 -0.07 2.00 0.00 0.20 100.00
quote 0.00 0.00 0.00 38.30 39.55 101.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 37.35 38.35 102.00 quote 0.40 0.00 0.00 0.00 0.25 2.00
quote 0.00 0.00 0.00 36.40 37.55 103.00 quote 0.39 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 35.65 36.65 104.00 quote 0.16 0.00 1.00 0.00 0.23 17.00
quote 0.00 0.00 0.00 34.65 35.45 105.00 quote 0.15 0.00 7.00 0.00 0.18 47.00
quote 0.00 0.00 0.00 33.45 34.20 106.00 quote 0.28 0.00 0.00 0.10 0.13 16.00
quote 0.00 0.00 0.00 32.70 33.40 107.00 quote 0.15 -0.37 2.00 0.11 0.14 7.00
quote 0.00 0.00 0.00 31.40 32.25 108.00 quote 0.16 -0.03 3.00 0.11 0.15 1.00
quote 33.50 0.00 0.00 30.65 31.50 2.00 109.00 quote 0.17 -0.52 1.00 0.12 0.29 6.00
quote 20.95 0.00 0.00 29.40 30.30 7.00 110.00 quote 0.36 0.00 0.00 0.16 0.17 137.00
quote 0.00 0.00 0.00 28.50 29.55 111.00 quote 0.31 0.00 0.00 0.17 0.20 7.00
quote 0.00 0.00 0.00 27.55 28.35 112.00 quote 0.36 0.00 0.00 0.20 0.22 157.00
quote 26.30 0.00 0.00 26.60 27.35 14.00 113.00 quote 0.41 -0.53 1.00 0.22 0.23 24.00
quote 28.25 0.00 0.00 25.75 26.80 1.00 114.00 quote 0.47 0.00 0.00 0.23 0.26 18.00
quote 20.75 0.00 0.00 24.55 25.65 10.00 115.00 quote 0.28 -0.10 58.00 0.27 0.29 142.00
quote 16.00 0.00 0.00 23.70 24.60 1.00 116.00 quote 0.35 -0.05 2.00 0.31 0.33 14.00
quote 19.85 0.00 0.00 22.90 23.50 3.00 117.00 quote 0.50 0.04 1.00 0.34 0.36 13.00
quote 27.00 0.00 1.00 21.80 22.95 19.00 118.00 quote 0.69 0.00 0.00 0.39 0.41 31.00
quote 23.20 0.00 3.00 20.90 21.80 22.00 119.00 quote 0.50 -0.05 2.00 0.44 0.46 39.00
quote 23.64 0.00 1.00 19.90 20.75 72.00 120.00 quote 0.52 -0.10 38.00 0.50 0.52 198.00
quote 22.30 0.00 1.00 19.25 20.15 110.00 121.00 quote 0.78 0.04 4.00 0.56 0.59 33.00
quote 9.59 0.00 0.00 18.20 18.90 6.00 122.00 quote 0.92 -0.03 3.00 0.64 0.67 131.00
quote 17.80 -2.55 3.00 17.30 18.15 16.00 123.00 quote 0.79 0.01 5.00 0.71 0.75 138.00
quote 14.40 0.00 0.00 16.40 17.40 6.00 124.00 quote 0.96 -0.06 17.00 0.81 0.87 220.00
quote 12.95 -2.10 2.00 15.50 16.05 83.00 125.00 quote 1.01 -0.04 228.00 0.92 0.97 228.00
quote 14.47 -0.48 1.00 14.75 15.35 101.00 126.00 quote 1.18 0.08 8.00 1.04 1.11 58.00
quote 14.70 0.00 0.00 13.85 14.45 12.00 127.00 quote 1.24 -0.01 9.00 1.21 1.26 24.00
quote 12.97 -4.23 5.00 12.95 13.70 52.00 128.00 quote 1.56 0.35 16.00 1.35 1.43 72.00
quote 14.65 0.00 1.00 12.20 12.95 37.00 129.00 quote 1.64 0.10 30.00 1.56 1.62 22.00
quote 11.60 -3.20 10.00 11.45 11.95 124.00 130.00 quote 1.83 0.08 75.00 1.75 1.81 277.00
quote 14.15 0.00 13.00 10.70 11.30 26.00 131.00 quote 3.47 0.87 2.00 1.98 2.04 28.00
quote 10.75 -1.25 1.00 10.00 10.45 12.00 132.00 quote 2.46 0.56 21.00 2.26 2.32 103.00
quote 8.62 -3.63 3.00 9.20 9.65 47.00 133.00 quote 2.81 0.61 12.00 2.53 2.61 21.00
quote 11.21 -0.54 20.00 8.55 9.40 59.00 134.00 quote 2.95 0.64 41.00 2.84 2.93 37.00
quote 7.97 -1.88 7.00 8.05 8.80 157.00 135.00 quote 3.50 0.60 72.00 3.20 3.30 48.00
quote 7.25 -1.90 12.00 7.35 7.80 62.00 136.00 quote 3.84 0.38 9.00 3.60 3.70 53.00
quote 6.15 -3.33 5.00 6.75 7.10 62.00 137.00 quote 4.25 0.55 13.00 3.95 4.15 47.00
quote 6.76 -1.57 44.00 6.20 6.60 42.00 138.00 quote 4.70 0.43 257.00 4.50 4.60 87.00
quote 5.90 -1.70 99.00 5.80 6.05 35.00 139.00 quote 5.15 0.26 8.00 4.95 5.10 659.00
139.59 Current price as of 11/30/2020 03:32:36 PM
quote 5.20 -1.29 129.00 5.40 5.55 274.00 140.00 quote 5.78 0.67 110.00 5.50 5.60 755.00
quote 4.72 -1.63 30.00 4.95 5.10 79.00 141.00 quote 6.15 0.31 9.00 6.05 6.15 31.00
quote 4.55 -1.65 36.00 4.55 4.70 65.00 142.00 quote 7.02 0.52 29.00 6.60 6.75 68.00
quote 4.05 -1.55 44.00 4.15 4.35 88.00 143.00 quote 7.65 0.75 7.00 7.20 7.50 19.00
quote 3.67 -1.48 41.00 3.80 3.95 67.00 144.00 quote 5.95 0.00 6.00 7.70 8.20 30.00
quote 3.50 -1.25 103.00 3.45 3.60 187.00 145.00 quote 8.61 2.01 3.00 8.45 8.80 31.00
quote 3.15 -1.15 18.00 3.15 3.30 63.00 146.00 quote 9.55 0.80 2.00 9.15 9.55 13.00
quote 2.98 -0.79 13.00 2.91 3.05 24.00 147.00 quote 12.25 4.25 1.00 9.90 10.30 6.00
quote 2.72 -1.30 8.00 2.66 2.75 65.00 148.00 quote 13.23 0.00 0.00 10.65 11.05 3.00
quote 2.34 -1.66 24.00 2.41 2.48 30.00 149.00 quote 10.59 0.00 0.00 11.25 11.85 6.00
quote 2.23 -1.00 236.00 2.20 2.27 328.00 150.00 quote 12.38 1.53 6.00 12.10 12.65 47.00
quote 1.70 -0.77 34.00 1.74 1.80 60.00 152.50 quote 27.78 0.00 0.00 14.20 14.65 8.00
quote 1.37 -0.73 122.00 1.40 1.46 107.00 155.00 quote 13.67 0.00 1.00 16.10 17.20 205.00
quote 1.19 -0.58 3.00 1.12 1.18 31.00 157.50 quote 19.33 -2.77 10.00 18.40 19.10 125.00
quote 0.93 -0.50 123.00 0.90 0.97 194.00 160.00 quote 18.70 0.00 20.00 20.85 21.40 42.00
quote 0.55 -0.58 5.00 0.75 0.80 25.00 162.50 quote 23.67 -0.23 2.00 23.05 23.90 11.00
quote 0.75 -0.30 23.00 0.62 0.69 38.00 165.00 quote 23.80 0.00 0.00 25.50 26.15 31.00
quote 0.34 -0.50 5.00 0.53 0.58 32.00 167.50 quote 32.17 0.00 0.00 27.85 28.75 4.00
quote 0.48 -0.27 59.00 0.45 0.51 132.00 170.00 quote 34.33 0.00 0.00 30.10 31.00 11.00
quote 0.35 -0.31 1.00 0.39 0.44 38.00 172.50 quote 38.02 0.00 0.00 32.65 33.45 4.00
quote 0.37 -0.16 26.00 0.34 0.39 76.00 175.00 quote 35.54 2.62 1.00 35.15 35.95 6.00
quote 0.32 -0.22 1.00 0.30 0.35 5.00 177.50 quote 0.00 0.00 0.00 37.65 38.50
quote 0.30 -0.10 3.00 0.26 0.32 65.00 180.00 quote 37.01 0.00 0.00 40.10 40.85 1.00
quote 0.36 -0.06 3.00 0.23 0.28 20.00 182.50 quote 45.06 4.09 3.00 42.65 43.30 6.00
quote 0.23 -0.25 100.00 0.20 0.25 8.00 185.00 quote 0.00 0.00 0.00 44.90 46.05
quote 0.16 -0.05 2.00 0.15 0.20 21.00 190.00 quote 0.00 0.00 0.00 49.80 50.90
quote 0.13 -0.12 1.00 0.12 0.17 11.00 195.00 quote 0.00 0.00 0.00 55.00 55.85
quote 0.12 -0.11 4.00 0.00 0.25 37.00 200.00 quote 0.00 0.00 0.00 59.65 60.75
quote 0.14 0.00 0.00 0.00 0.25 7.00 205.00 quote 0.00 0.00 0.00 64.95 65.85
quote 0.18 0.00 2.00 0.00 0.18 15.00 210.00 quote 0.00 0.00 0.00 69.70 70.90
quote 0.08 -0.15 5.00 0.00 0.20 7.00 215.00 quote 0.00 0.00 0.00 74.65 75.90
quote 0.13 -0.07 2.00 0.00 0.13 12.00 220.00 quote 0.00 0.00 0.00 79.75 80.90
quote 0.11 0.00 0.00 0.00 0.17 30.00 225.00 quote 0.00 0.00 0.00 84.65 85.90
quote 0.01 0.00 0.00 0.00 0.19 8.00 230.00 quote 0.00 0.00 0.00 89.60 90.90
quote 0.10 0.00 0.00 0.00 0.15 2.00 235.00 quote 0.00 0.00 0.00 94.70 95.90
quote 0.01 0.00 1.00 0.00 0.15 3.00 240.00 quote 0.00 0.00 0.00 99.70 100.80
CALLS PUTS
Expires December 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 65.10 0.00 0.00 74.20 75.45 4.00 65.00 quote 0.03 0.00 0.00 0.00 0.05 17.00
quote 54.25 0.00 0.00 69.20 70.40 5.00 70.00 quote 0.03 0.00 0.00 0.00 0.15 29.00
quote 48.35 0.00 0.00 64.20 65.45 11.00 75.00 quote 0.04 0.01 10.00 0.00 0.05 194.00
quote 62.30 0.00 0.00 59.20 60.50 6.00 80.00 quote 0.08 0.00 1.00 0.00 0.10 143.00
quote 39.70 0.00 0.00 54.35 55.45 3.00 85.00 quote 0.08 0.02 1.00 0.05 0.14 122.00
quote 51.80 0.00 0.00 49.40 50.35 91.00 90.00 quote 0.10 0.01 5.00 0.03 0.25 267.00
quote 37.00 0.00 0.00 44.60 45.30 17.00 95.00 quote 0.16 0.01 8.00 0.06 0.18 340.00
quote 44.25 0.00 2.00 39.40 40.30 133.00 100.00 quote 0.20 -0.03 27.00 0.18 0.20 771.00
quote 32.85 0.00 0.00 34.60 35.35 17.00 105.00 quote 0.30 0.02 13.00 0.28 0.29 454.00
quote 32.97 -1.94 4.00 29.90 30.50 74.00 110.00 quote 0.45 -0.01 43.00 0.42 0.43 730.00
quote 24.91 -3.43 3.00 25.10 26.15 73.00 115.00 quote 0.70 0.01 187.00 0.66 0.69 748.00
quote 20.54 -4.06 41.00 20.70 21.40 274.00 120.00 quote 1.11 -0.03 175.00 1.05 1.13 2,068
quote 0.00 0.00 0.00 18.90 19.40 122.00 quote 1.47 0.10 26.00 1.34 1.38 52.00
quote 0.00 0.00 0.00 18.10 18.55 123.00 quote 1.50 -0.45 4.00 1.45 1.52 48.00
quote 19.75 0.00 1.00 17.25 18.05 1.00 124.00 quote 1.68 -0.10 11.00 1.62 1.68 19.00
quote 16.34 -2.75 28.00 16.45 17.00 366.00 125.00 quote 1.87 0.12 635.00 1.82 1.87 2,801
quote 13.55 0.00 1.00 15.70 16.50 126.00 quote 2.13 0.09 3.00 2.00 2.06 92.00
quote 15.81 0.00 0.00 14.95 15.30 2.00 127.00 quote 2.26 0.06 7.00 2.16 2.26 58.00
quote 13.24 0.00 1.00 14.05 14.55 128.00 quote 2.30 -0.02 1.00 2.43 2.49 53.00
quote 0.00 0.00 0.00 13.35 14.00 129.00 quote 3.55 1.20 1.00 2.64 2.74 68.00
quote 12.41 -2.09 25.00 12.75 13.10 1,997 130.00 quote 3.05 0.23 421.00 2.96 3.05 2,062
quote 14.20 0.00 2.00 11.95 12.80 5.00 131.00 quote 3.37 0.27 18.00 3.25 3.35 29.00
quote 11.90 -2.00 1.00 11.25 12.10 7.00 132.00 quote 3.67 0.07 55.00 3.60 3.65 859.00
quote 11.60 0.00 0.00 10.70 11.40 5.00 133.00 quote 3.95 0.13 7.00 3.90 4.00 27.00
quote 9.85 -0.55 7.00 10.00 10.80 3.00 134.00 quote 4.57 0.72 42.00 4.30 4.40 20.00
quote 9.37 -1.63 104.00 9.45 9.85 434.00 135.00 quote 5.00 0.60 99.00 4.70 4.80 720.00
quote 7.45 -3.51 4.00 8.85 9.20 5.00 136.00 quote 5.57 0.58 10.00 5.10 5.20 52.00
quote 8.30 -2.76 54.00 8.30 8.65 5.00 137.00 quote 5.70 0.90 52.00 5.55 5.70 22.00
quote 7.90 -2.50 76.00 7.80 8.15 13.00 138.00 quote 6.35 0.45 75.00 6.05 6.15 84.00
quote 7.84 0.04 8.00 7.45 7.60 48.00 139.00 quote 6.90 0.58 64.00 6.55 6.65 25.00
139.59 Current price as of 11/30/2020 03:32:36 PM
quote 7.00 -1.65 394.00 7.00 7.15 1,355 140.00 quote 7.50 0.63 79.00 7.05 7.20 455.00
quote 6.55 -1.40 159.00 6.55 6.75 58.00 141.00 quote 8.00 0.90 3.00 7.60 7.75 104.00
quote 6.15 -1.40 214.00 6.10 6.25 72.00 142.00 quote 8.65 0.70 17.00 8.15 8.30 104.00
quote 5.80 -1.40 20.00 5.70 5.90 89.00 143.00 quote 9.60 1.80 6.00 8.75 9.05 38.00
quote 5.80 -1.50 39.00 5.30 5.45 86.00 144.00 quote 9.65 1.00 1.00 9.35 9.70 70.00
quote 5.00 -1.32 160.00 4.95 5.10 1,391 145.00 quote 10.13 0.48 23.00 9.95 10.30 502.00
quote 5.00 -0.65 1.00 4.65 4.75 47.00 146.00 quote 9.85 0.00 8.00 10.65 11.05 25.00
quote 4.40 -0.93 13.00 4.30 4.45 39.00 147.00 quote 11.90 2.45 2.00 11.30 12.00 5.00
quote 4.15 -1.43 3.00 4.00 4.15 40.00 148.00 quote 12.66 2.21 1.00 12.00 12.35 27.00
quote 3.65 -1.15 5.00 3.70 3.85 38.00 149.00 quote 13.51 0.00 0.00 12.75 13.20 17.00
quote 3.47 -1.12 220.00 3.45 3.60 2,125 150.00 quote 14.05 1.50 20.00 13.35 13.90 889.00
quote 2.95 -0.90 11.00 2.90 3.05 41.00 152.50 quote 15.55 0.00 0.00 15.10 15.75 4.00
quote 2.47 -0.78 90.00 2.44 2.55 2,642 155.00 quote 18.02 1.27 16.00 17.40 17.80 1,115
quote 2.15 -0.60 7.00 2.04 2.13 58.00 157.50 quote 19.55 0.00 0.00 19.50 20.00 3.00
quote 1.78 -0.53 75.00 1.72 1.81 783.00 160.00 quote 22.37 1.29 5.00 21.60 22.25 284.00
quote 1.28 -0.39 28.00 1.24 1.32 276.00 165.00 quote 28.15 3.87 5.00 26.20 26.80 298.00
quote 0.95 -0.37 53.00 0.93 0.99 1,204 170.00 quote 31.32 4.07 2.00 30.60 31.40 137.00
quote 0.71 -0.19 22.00 0.75 0.77 507.00 175.00 quote 37.67 2.95 9.00 35.35 36.20 149.00
quote 0.57 -0.21 189.00 0.59 0.62 2,556 180.00 quote 38.35 0.00 0.00 40.35 41.05 1,967
quote 0.49 -0.21 5.00 0.48 0.50 398.00 185.00 quote 49.42 0.00 0.00 45.00 45.95 193.00
quote 0.40 -0.12 21.00 0.39 0.42 685.00 190.00 quote 50.30 0.00 0.00 50.10 50.90 508.00
quote 0.30 -0.12 14.00 0.31 0.33 146.00 195.00 quote 56.61 -4.73 2.00 55.15 55.90 83.00
quote 0.26 -0.18 20.00 0.25 0.29 567.00 200.00 quote 79.80 0.00 0.00 60.10 60.80 52.00
quote 0.22 -0.11 8.00 0.20 0.24 167.00 205.00 quote 81.00 0.00 0.00 64.95 65.85 17.00
quote 0.15 -0.12 48.00 0.17 0.22 387.00 210.00 quote 68.32 0.00 0.00 69.90 70.85 9.00
quote 0.15 -0.08 1.00 0.13 0.17 75.00 215.00 quote 89.45 0.00 0.00 74.95 75.75 20.00
quote 0.22 0.00 13.00 0.10 0.16 338.00 220.00 quote 77.39 0.00 1.00 79.90 81.00 45.00
quote 0.12 -0.07 4.00 0.05 0.13 102.00 225.00 quote 99.15 0.00 0.00 84.60 85.85 28.00
quote 0.09 -0.07 3.00 0.01 0.15 42.00 230.00 quote 104.35 0.00 0.00 89.55 90.85 6.00
quote 0.20 0.00 0.00 0.00 0.09 33.00 235.00 quote 114.75 0.00 0.00 94.50 95.90 5.00
quote 0.20 0.00 0.00 0.00 0.15 75.00 240.00 quote 114.40 0.00 0.00 99.75 100.85 3.00
quote 0.16 0.00 0.00 0.00 0.11 68.00 245.00 quote 125.10 0.00 0.00 104.70 105.85 3.00
quote 0.05 -0.07 6.00 0.00 0.07 191.00 250.00 quote 83.10 0.00 0.00 109.55 110.85 21.00
quote 0.09 0.00 0.00 0.00 0.13 52.00 255.00 quote 86.45 0.00 0.00 114.55 115.90 1.00
quote 0.11 0.00 0.00 0.00 0.11 271.00 260.00 quote 109.80 0.00 0.00 119.65 120.90
quote 0.13 0.00 0.00 0.00 0.15 31.00 265.00 quote 0.00 0.00 0.00 124.50 125.85
quote 0.12 0.00 0.00 0.00 0.15 29.00 270.00 quote 0.00 0.00 0.00 129.40 130.80
quote 0.06 0.00 0.00 0.00 0.15 33.00 275.00 quote 0.00 0.00 0.00 134.60 135.85
quote 0.10 0.00 2.00 0.00 0.15 26.00 280.00 quote 155.75 0.00 0.00 139.70 140.90 2.00
quote 0.05 0.00 0.00 0.00 0.15 20.00 285.00 quote 0.00 0.00 0.00 144.65 145.90
quote 0.01 0.00 0.00 0.00 0.15 8.00 290.00 quote 132.80 0.00 0.00 149.55 150.80 1.00
quote 0.05 0.00 30.00 0.00 0.09 64.00 295.00 quote 0.00 0.00 0.00 154.50 155.80
CALLS PUTS
Expires December 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 74.20 75.70 65.00 quote 0.05 0.00 0.00 0.00 0.20 10.00
quote 0.00 0.00 0.00 69.20 70.70 70.00 quote 0.09 0.00 0.00 0.00 0.20 1.00
quote 53.00 0.00 0.00 64.20 65.70 1.00 75.00 quote 0.08 0.00 0.00 0.00 0.20 4.00
quote 0.00 0.00 0.00 59.30 60.70 80.00 quote 0.17 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 54.30 55.70 85.00 quote 0.20 0.00 1.00 0.00 0.25 73.00
quote 0.00 0.00 0.00 49.30 50.30 90.00 quote 0.32 0.00 0.00 0.05 0.30 56.00
quote 0.00 0.00 0.00 48.30 49.40 91.00 quote 0.00 0.00 0.00 0.05 0.30
quote 0.00 0.00 0.00 47.30 48.30 92.00 quote 0.40 0.00 0.00 0.10 0.30 1.00
quote 0.00 0.00 0.00 46.60 47.40 93.00 quote 0.00 0.00 0.00 0.10 0.35
quote 0.00 0.00 0.00 45.65 46.55 94.00 quote 0.49 0.00 0.00 0.10 0.35 1.00
quote 0.00 0.00 0.00 44.40 45.45 95.00 quote 0.30 0.00 1.00 0.15 0.35 22.00
quote 0.00 0.00 0.00 43.45 44.45 96.00 quote 1.20 0.00 0.00 0.15 0.40 5.00
quote 0.00 0.00 0.00 42.40 43.75 97.00 quote 0.87 0.00 0.00 0.15 0.40 7.00
quote 0.00 0.00 0.00 41.40 42.45 98.00 quote 0.00 0.00 0.00 0.20 0.40
quote 0.00 0.00 0.00 40.50 41.50 99.00 quote 0.50 0.00 0.00 0.25 0.45 19.00
quote 30.38 0.00 0.00 39.50 40.45 10.00 100.00 quote 0.41 0.04 2.00 0.30 0.45 66.00
quote 0.00 0.00 0.00 38.80 39.55 101.00 quote 0.41 0.04 4.00 0.35 0.50 7.00
quote 36.66 0.00 2.00 37.50 38.60 102.00 quote 0.87 0.00 0.00 0.35 0.50 5.00
quote 0.00 0.00 0.00 36.60 37.55 103.00 quote 0.61 0.00 0.00 0.41 0.55 3.00
quote 0.00 0.00 0.00 35.60 36.75 104.00 quote 1.06 0.00 0.00 0.35 0.60 16.00
quote 23.70 0.00 0.00 34.65 35.70 1.00 105.00 quote 0.52 0.02 2.00 0.35 0.60 46.00
quote 0.00 0.00 0.00 33.75 34.75 106.00 quote 0.58 -0.07 4.00 0.40 0.65 17.00
quote 0.00 0.00 0.00 32.90 33.70 107.00 quote 0.63 0.00 0.00 0.53 0.64 18.00
quote 0.00 0.00 0.00 31.90 32.95 108.00 quote 1.35 0.00 0.00 0.57 0.67 4.00
quote 20.00 0.00 0.00 31.15 32.05 3.00 109.00 quote 1.15 0.00 0.00 0.63 0.78 4.00
quote 26.10 0.00 0.00 30.20 31.05 1.00 110.00 quote 0.76 0.06 4.00 0.68 0.83 63.00
quote 29.25 0.00 0.00 28.90 30.15 1.00 111.00 quote 0.75 0.00 0.00 0.75 0.89 24.00
quote 0.00 0.00 0.00 28.35 29.20 112.00 quote 1.15 0.29 1.00 0.82 0.99 13.00
quote 27.20 0.00 0.00 27.35 28.30 1.00 113.00 quote 1.02 0.00 1.00 0.89 1.04 15.00
quote 0.00 0.00 0.00 26.35 27.35 114.00 quote 1.03 0.00 1.00 0.91 1.07 4.00
quote 15.55 0.00 0.00 25.35 26.50 1.00 115.00 quote 1.02 0.00 0.00 1.00 1.20 61.00
quote 11.90 0.00 0.00 24.30 25.35 2.00 116.00 quote 1.20 0.00 4.00 1.10 1.30 14.00
quote 25.72 0.00 0.00 23.65 24.40 3.00 117.00 quote 1.34 0.00 3.00 1.21 1.41 24.00
quote 24.85 0.00 0.00 22.75 23.65 3.00 118.00 quote 1.44 0.03 22.00 1.30 1.45 41.00
quote 13.66 0.00 0.00 21.70 22.75 2.00 119.00 quote 1.53 -0.06 5.00 1.47 1.59 13.00
quote 19.40 -6.60 1.00 21.15 22.15 10.00 120.00 quote 1.68 0.10 6.00 1.59 1.73 121.00
quote 25.00 0.00 0.00 20.10 21.20 9.00 121.00 quote 1.57 0.00 1.00 1.74 1.89 20.00
quote 20.92 0.00 0.00 19.50 20.35 44.00 122.00 quote 2.14 0.29 1.00 1.95 2.13 17.00
quote 17.70 -3.51 1.00 18.55 19.25 7.00 123.00 quote 2.20 -0.30 23.00 2.08 2.25 4.00
quote 19.37 0.00 0.00 17.65 18.75 8.00 124.00 quote 2.51 -0.84 4.00 2.28 2.43 38.00
quote 15.72 -4.78 1.00 16.90 17.70 39.00 125.00 quote 2.70 0.30 21.00 2.49 2.67 55.00
quote 18.75 0.00 0.00 16.00 16.85 61.00 126.00 quote 2.77 0.06 30.00 2.71 2.96 21.00
quote 15.65 0.00 0.00 15.45 16.50 19.00 127.00 quote 3.00 -0.35 7.00 2.76 3.15 10.00
quote 14.62 -2.30 1.00 14.90 15.50 44.00 128.00 quote 3.16 0.00 5.00 3.20 3.40 15.00
quote 16.65 0.00 0.00 13.90 14.80 19.00 129.00 quote 3.70 -0.05 1.00 3.50 3.70 34.00
quote 14.05 -2.45 7.00 13.45 14.05 63.00 130.00 quote 3.95 0.32 8.00 3.85 4.00 110.00
quote 13.55 0.00 0.00 12.80 13.40 15.00 131.00 quote 4.46 0.71 22.00 4.10 4.30 25.00
quote 15.00 0.00 0.00 12.20 12.80 8.00 132.00 quote 4.78 -0.04 20.00 4.45 4.65 31.00
quote 15.29 0.00 0.00 11.30 12.00 7.00 133.00 quote 5.00 0.32 2.00 4.85 5.15 2.00
quote 13.25 0.00 1.00 11.00 11.35 17.00 134.00 quote 5.45 -0.27 3.00 5.20 5.45 11.00
quote 10.48 -1.74 33.00 10.40 10.75 58.00 135.00 quote 6.60 1.39 5.00 5.40 5.85 55.00
quote 11.13 0.00 3.00 9.80 10.15 20.00 136.00 quote 7.75 1.25 10.00 6.10 6.30 9.00
quote 11.69 0.00 2.00 9.00 9.65 23.00 137.00 quote 7.10 0.10 4.00 6.55 6.75 32.00
quote 7.05 -4.18 5.00 8.70 9.10 26.00 138.00 quote 5.60 0.00 4.00 7.05 7.25 38.00
quote 8.65 -2.04 4.00 8.25 8.90 18.00 139.00 quote 9.40 2.73 2.00 7.50 7.80 21.00
139.59 Current price as of 11/30/2020 03:32:36 PM
quote 7.95 -1.10 7.00 7.80 8.15 66.00 140.00 quote 8.24 0.95 4.00 7.95 8.45 72.00
quote 7.15 -1.30 14.00 7.30 7.70 36.00 141.00 quote 10.87 2.41 1.00 8.60 8.90 10.00
quote 6.85 -1.65 2.00 6.90 7.30 46.00 142.00 quote 10.05 0.00 0.00 9.10 9.50 12.00
quote 6.18 -1.82 13.00 6.50 6.95 50.00 143.00 quote 9.80 1.55 2.00 9.80 10.00 24.00
quote 5.90 -1.20 5.00 6.10 6.45 41.00 144.00 quote 8.40 0.00 4.00 10.00 10.80 31.00
quote 5.90 -1.35 16.00 5.75 6.20 43.00 145.00 quote 10.70 0.00 0.00 10.90 11.25 35.00
quote 7.35 0.00 4.00 5.40 5.70 21.00 146.00 quote 13.22 1.34 7.00 11.55 11.85 7.00
quote 6.74 0.00 1.00 5.05 5.45 61.00 147.00 quote 13.99 -1.41 7.00 11.90 12.55 15.00
quote 4.50 -2.70 15.00 4.75 5.05 35.00 148.00 quote 15.10 3.30 3.00 12.80 13.25 3.00
quote 4.55 -1.62 4.00 4.45 4.75 9.00 149.00 quote 0.00 0.00 0.00 13.20 14.00
quote 4.65 -0.50 23.00 4.20 4.55 84.00 150.00 quote 15.65 2.00 1.00 14.15 14.85 33.00
quote 3.65 -1.39 6.00 3.60 3.90 12.00 152.50 quote 14.62 0.00 1.00 15.90 16.65 9.00
quote 3.15 -1.70 13.00 3.10 3.35 36.00 155.00 quote 19.58 0.38 1.00 18.05 18.70 85.00
quote 2.87 -0.73 4.00 2.62 2.83 37.00 157.50 quote 36.50 0.00 0.00 20.15 20.75 8.00
quote 2.38 -0.40 50.00 2.12 2.54 120.00 160.00 quote 25.30 0.00 0.00 21.80 22.75 51.00
quote 2.12 -0.26 18.00 1.92 2.24 38.00 162.50 quote 24.87 1.05 2.00 24.25 25.20 11.00
quote 1.69 -0.86 3.00 1.64 1.94 43.00 165.00 quote 40.70 0.00 0.00 26.20 27.20 1.00
quote 1.23 -1.02 1.00 1.40 1.59 24.00 167.50 quote 30.95 0.35 1.00 28.75 29.60 2.00
quote 1.45 -0.39 6.00 1.22 1.48 34.00 170.00 quote 35.26 0.00 0.00 30.95 31.90 1.00
quote 1.10 -0.31 13.00 1.06 1.27 24.00 172.50 quote 0.00 0.00 0.00 33.30 34.30
quote 1.10 -0.20 3.00 0.93 1.17 26.00 175.00 quote 0.00 0.00 0.00 35.70 36.60
quote 0.90 -0.12 3.00 0.70 0.93 80.00 180.00 quote 55.00 0.00 0.00 40.40 41.35 1.00
quote 1.15 0.00 0.00 0.62 0.80 152.00 185.00 quote 49.80 0.00 0.00 45.25 46.45 1.00
quote 0.51 -0.36 3.00 0.49 0.60 20.00 190.00 quote 0.00 0.00 0.00 50.25 51.25
quote 0.73 0.00 0.00 0.35 0.60 16.00 195.00 quote 0.00 0.00 0.00 54.90 56.05
quote 0.35 -0.13 20.00 0.30 0.46 90.00 200.00 quote 0.00 0.00 0.00 59.95 60.90
quote 0.45 0.00 0.00 0.25 0.45 13.00 205.00 quote 0.00 0.00 0.00 65.10 65.80
quote 0.35 -0.10 1.00 0.15 0.40 6.00 210.00 quote 0.00 0.00 0.00 70.10 70.75
quote 0.43 0.00 0.00 0.10 0.35 8.00 215.00 quote 0.00 0.00 0.00 74.95 76.05
quote 0.35 0.00 0.00 0.10 0.35 15.00 220.00 quote 0.00 0.00 0.00 79.85 80.90
quote 0.35 0.00 0.00 0.05 0.30 20.00 225.00 quote 85.30 -19.30 1.00 84.70 85.80 1.00
quote 0.33 0.00 0.00 0.05 0.30 1.00 230.00 quote 0.00 0.00 0.00 90.00 91.00
quote 0.20 0.00 2.00 0.01 0.25 2.00 235.00 quote 0.00 0.00 0.00 94.90 95.85
quote 0.23 0.00 0.00 0.00 0.25 6.00 240.00 quote 0.00 0.00 0.00 99.50 101.00
CALLS PUTS
Expires December 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 39.15 0.00 0.00 49.40 50.70 90.00 quote 0.25 0.00 0.00 0.15 0.40 5.00
quote 0.00 0.00 0.00 44.50 45.75 95.00 quote 0.40 -0.10 24.00 0.25 0.50 7.00
quote 0.00 0.00 0.00 39.70 40.85 100.00 quote 0.50 0.01 6.00 0.40 0.60 28.00
quote 0.00 0.00 0.00 35.00 35.95 105.00 quote 0.86 0.00 0.00 0.66 0.85 10.00
quote 32.57 0.00 1.00 30.30 31.30 2.00 110.00 quote 1.06 -0.12 10.00 0.94 1.13 43.00
quote 17.00 0.00 0.00 28.40 29.55 5.00 112.00 quote 1.24 0.12 2.00 1.11 1.33 9.00
quote 0.00 0.00 0.00 27.50 28.60 113.00 quote 1.23 -0.24 1.00 1.22 1.40 9.00
quote 0.00 0.00 0.00 26.60 27.55 114.00 quote 1.42 0.22 15.00 1.32 1.45 6.00
quote 16.50 0.00 0.00 25.80 26.75 1.00 115.00 quote 1.54 0.22 28.00 1.37 1.64 31.00
quote 0.00 0.00 0.00 24.90 26.00 116.00 quote 2.18 0.00 0.00 1.57 1.71 10.00
quote 0.00 0.00 0.00 24.10 25.25 117.00 quote 1.94 0.00 0.00 1.68 1.90 4.00
quote 0.00 0.00 0.00 23.20 24.05 118.00 quote 2.01 -0.06 1.00 1.85 2.05 13.00
quote 21.21 0.00 0.00 22.35 23.35 2.00 119.00 quote 2.07 0.00 15.00 2.01 2.24
quote 24.00 0.00 0.00 21.50 22.40 7.00 120.00 quote 2.30 0.50 9.00 2.17 2.38 55.00
quote 0.00 0.00 0.00 20.85 21.80 121.00 quote 2.37 0.00 0.00 2.34 2.59 8.00
quote 16.95 0.00 0.00 19.95 20.90 4.00 122.00 quote 2.64 0.00 0.00 2.54 2.77 13.00
quote 18.04 0.00 0.00 19.15 20.20 3.00 123.00 quote 2.87 -0.13 1.00 2.76 2.94 8.00
quote 15.22 0.00 0.00 18.50 19.25 7.00 124.00 quote 3.00 0.00 1.00 2.87 3.25 11.00
quote 17.65 -3.61 1.00 17.90 18.70 51.00 125.00 quote 3.35 0.50 6.00 3.20 3.50 98.00
quote 16.70 0.00 0.00 16.95 17.65 13.00 126.00 quote 3.58 -0.14 15.00 3.45 3.70 13.00
quote 15.00 0.00 0.00 16.25 16.95 64.00 127.00 quote 3.83 -2.22 15.00 3.70 3.95 20.00
quote 18.21 0.00 0.00 15.60 16.25 30.00 128.00 quote 3.95 -0.10 1.00 4.00 4.25 17.00
quote 14.50 0.00 0.00 14.70 15.70 11.00 129.00 quote 3.74 0.00 1.00 4.35 4.50 23.00
quote 14.95 -2.46 2.00 14.35 14.95 22.00 130.00 quote 4.77 0.39 18.00 4.65 4.85 40.00
quote 14.35 0.00 0.00 13.60 14.20 17.00 131.00 quote 5.10 -0.38 13.00 5.00 5.20 12.00
quote 13.55 0.00 0.00 12.95 13.70 8.00 132.00 quote 5.60 0.90 3.00 5.35 5.75 65.00
quote 11.88 0.00 0.00 12.10 13.20 6.00 133.00 quote 5.49 0.00 0.00 5.75 6.00 7.00
quote 13.20 0.00 0.00 11.85 12.60 7.00 134.00 quote 5.50 0.00 1.00 6.20 6.40 6.00
quote 11.62 -2.04 3.00 11.05 11.75 17.00 135.00 quote 6.50 1.35 4.00 6.60 6.85 16.00
quote 10.59 -1.41 2.00 10.50 11.35 26.00 136.00 quote 7.25 1.58 2.00 7.05 7.50 6.00
quote 10.50 -3.14 7.00 10.25 10.65 56.00 137.00 quote 6.07 0.00 5.00 7.50 7.80 7.00
quote 9.25 -3.65 1.00 9.60 10.15 20.00 138.00 quote 8.22 0.00 0.00 7.60 8.30 12.00
quote 9.20 -1.60 6.00 9.25 9.85 16.00 139.00 quote 8.38 0.00 1.00 8.45 8.90 14.00
139.59 Current price as of 11/30/2020 03:32:36 PM
quote 8.70 -1.50 49.00 8.85 9.15 105.00 140.00 quote 9.25 1.06 169.00 9.00 9.25 45.00
quote 6.95 -1.00 8.00 6.80 7.25 85.00 145.00 quote 11.89 0.84 3.00 11.85 12.25 10.00
quote 5.20 -1.05 28.00 5.10 5.40 163.00 150.00 quote 19.05 0.00 0.00 15.20 15.75 17.00
quote 4.30 -0.27 6.00 3.90 4.25 429.00 155.00 quote 17.98 0.00 1.00 18.95 19.50 3.00
quote 2.87 -0.48 11.00 2.89 3.20 55.00 160.00 quote 20.25 0.00 1.00 22.50 23.50 3.00
quote 2.39 -0.61 6.00 2.25 2.54 523.00 165.00 quote 25.78 0.00 0.00 26.95 28.00 1.00
quote 2.00 0.00 10.00 1.70 1.87 54.00 170.00 quote 0.00 0.00 0.00 31.45 32.35
quote 1.45 -0.33 28.00 1.33 1.59 88.00 175.00 quote 38.53 -1.34 3.00 36.05 37.00 2.00
quote 1.20 -0.12 8.00 1.03 1.26 13.00 180.00 quote 0.00 0.00 0.00 40.60 41.75

January, 2021 Options

Show

February, 2021 Options

Show

March, 2021 Options

Show

May, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
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.