Bulletin
Investor Alert

Charter Communications Inc. Cl A

NAS: CHTR

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 2, 2020, 7:52 p.m.

/zigman2/quotes/201656355/composite

$

517.70

Change

-0.69 +0.0019%

Volume

Volume 60,499

Quotes are delayed by 20 min

/zigman2/quotes/201656355/composite

Previous close

$ 521.91

$ 517.69

Change

-4.22 -0.81%

Day low

Day high

$517.02

$528.87

Open

52 week low

52 week high

$345.67

$549.00

Open

OPTION CHAIN FOR CHARTER COMMUNICATIONS INC. CL A

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 216.10 219.20 300.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 211.80 214.10 305.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 205.50 210.20 310.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 201.70 204.50 315.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 196.10 199.40 320.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 191.60 194.40 325.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 186.80 189.30 330.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 181.10 184.20 335.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 176.10 179.30 340.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 171.70 174.30 345.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 166.10 169.30 350.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 161.60 164.30 355.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 156.70 159.60 360.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 151.10 154.50 365.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 146.10 149.30 370.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 141.70 144.40 375.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 136.70 139.60 380.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 131.10 134.40 385.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 126.10 129.50 390.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 121.70 124.40 395.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 116.10 119.30 400.00 quote 0.03 0.00 0.00 0.00 5.00 2.00
quote 0.00 0.00 0.00 111.10 114.60 405.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 106.80 109.50 410.00 quote 0.03 0.00 0.00 0.00 5.00 1.00
quote 0.00 0.00 0.00 101.10 104.20 415.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 96.10 99.40 420.00 quote 0.10 0.00 0.00 0.00 5.00 1.00
quote 0.00 0.00 0.00 91.10 94.60 425.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 86.60 89.20 430.00 quote 0.15 0.00 0.00 0.00 5.00 2.00
quote 0.00 0.00 0.00 81.80 84.20 435.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 76.80 79.40 440.00 quote 0.25 0.00 0.00 0.00 5.00 1.00
quote 0.00 0.00 0.00 71.10 74.50 445.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 66.10 69.30 450.00 quote 0.40 0.00 0.00 0.00 5.00 3.00
quote 0.00 0.00 0.00 61.10 64.40 455.00 quote 1.00 0.00 0.00 0.00 0.05 3.00
quote 0.00 0.00 0.00 56.10 59.50 460.00 quote 2.14 1.09 1.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 51.10 54.30 465.00 quote 2.16 0.31 1.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 46.70 49.50 470.00 quote 0.83 -0.17 12.00 0.00 0.10 13.00
quote 0.00 0.00 0.00 41.80 44.40 475.00 quote 0.94 -1.31 12.00 0.00 0.10 13.00
quote 24.00 0.00 4.00 36.70 39.50 1.00 480.00 quote 0.45 -0.68 2.00 0.00 5.00 6.00
quote 0.00 0.00 0.00 31.70 34.30 485.00 quote 1.52 0.32 1.00 0.00 5.00 8.00
quote 27.50 8.50 1.00 26.10 30.30 1.00 490.00 quote 4.00 0.00 12.00 0.00 1.25 32.00
quote 15.05 0.00 1.00 21.10 24.20 1.00 495.00 quote 4.88 0.88 1.00 0.00 5.00 20.00
quote 20.00 9.00 1.00 16.10 19.60 2.00 500.00 quote 4.80 2.17 4.00 0.00 0.05 16.00
quote 7.90 0.00 3.00 11.10 14.30 4.00 505.00 quote 3.70 -3.60 11.00 0.00 4.90 24.00
quote 18.10 3.90 1.00 6.10 9.30 5.00 510.00 quote 5.68 -4.02 2.00 0.00 4.90 22.00
quote 3.86 -5.94 4.00 1.35 4.80 11.00 515.00 quote 0.90 -0.50 2.00 0.00 1.20 7.00
517.69 Current price as of 7/02/2020 04:00:00 PM
quote 0.30 -5.18 3.00 0.00 1.80 10.00 520.00 quote 1.46 -0.22 1.00 0.60 4.40 8.00
quote 1.97 -0.63 15.00 0.00 0.05 31.00 525.00 quote 5.31 2.03 2.00 5.50 8.90 31.00
quote 0.60 -1.09 6.00 0.00 4.90 25.00 530.00 quote 9.48 -18.74 1.00 10.70 13.80 20.00
quote 0.50 0.05 7.00 0.00 0.05 48.00 535.00 quote 11.60 0.00 0.00 15.60 18.70 4.00
quote 0.15 -0.60 3.00 0.00 4.90 40.00 540.00 quote 13.50 0.00 0.00 20.60 23.60 7.00
quote 2.22 2.17 1.00 0.00 0.05 55.00 545.00 quote 43.42 7.43 5.00 25.60 28.80 7.00
quote 2.18 1.89 1.00 0.00 5.00 12.00 550.00 quote 17.20 0.00 0.00 30.50 34.00 2.00
quote 0.25 0.00 0.00 0.00 5.00 10.00 555.00 quote 0.00 0.00 0.00 35.50 39.00
quote 0.22 0.12 1.00 0.00 5.00 8.00 560.00 quote 0.00 0.00 0.00 40.60 43.60
quote 1.10 0.00 0.00 0.00 5.00 5.00 565.00 quote 0.00 0.00 0.00 45.60 48.90
quote 1.60 0.00 0.00 0.00 5.00 6.00 570.00 quote 0.00 0.00 0.00 50.60 53.90
quote 1.05 0.00 0.00 0.00 5.00 7.00 575.00 quote 0.00 0.00 0.00 55.80 58.50
quote 0.70 0.00 0.00 0.00 0.15 12.00 580.00 quote 0.00 0.00 0.00 60.70 63.70
quote 0.40 0.00 0.00 0.00 0.30 11.00 585.00 quote 0.00 0.00 0.00 65.70 68.70
quote 0.80 0.00 0.00 0.00 5.00 4.00 590.00 quote 0.00 0.00 0.00 70.60 73.80
quote 1.20 0.00 0.00 0.00 5.00 2.00 595.00 quote 0.00 0.00 0.00 75.70 78.80
quote 1.00 0.00 0.00 0.00 5.00 6.00 600.00 quote 0.00 0.00 0.00 80.80 84.00
quote 0.00 0.00 0.00 0.00 5.00 605.00 quote 0.00 0.00 0.00 85.60 89.00
quote 0.00 0.00 0.00 0.00 5.00 610.00 quote 0.00 0.00 0.00 90.60 93.70
quote 0.00 0.00 0.00 0.00 5.00 615.00 quote 0.00 0.00 0.00 95.70 98.80
quote 0.00 0.00 0.00 0.00 5.00 620.00 quote 0.00 0.00 0.00 100.70 104.00
quote 0.00 0.00 0.00 0.00 5.00 630.00 quote 0.00 0.00 0.00 110.60 113.80
quote 0.00 0.00 0.00 0.00 5.00 640.00 quote 0.00 0.00 0.00 120.50 123.90
quote 0.00 0.00 0.00 0.00 5.00 650.00 quote 0.00 0.00 0.00 130.50 134.00
CALLS PUTS
Expires July 10, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 206.60 209.50 310.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 201.70 204.50 315.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 196.50 199.60 320.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 191.50 194.60 325.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 186.50 189.50 330.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 181.60 184.50 335.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 176.60 179.50 340.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 171.70 174.50 345.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 166.60 169.60 350.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 161.60 164.50 355.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 156.60 159.60 360.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 151.70 154.60 365.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 146.70 149.50 370.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 141.70 144.30 375.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 136.70 139.40 380.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 131.60 134.60 385.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 126.60 129.60 390.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 121.50 124.50 395.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 116.80 119.50 400.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 111.80 114.50 405.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 106.60 109.60 410.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 101.90 104.40 415.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 96.60 99.60 420.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 91.70 94.50 425.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 86.60 89.60 430.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 81.80 85.60 435.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 76.80 79.50 440.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 71.10 74.60 445.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 66.50 69.70 450.00 quote 1.50 0.00 0.00 0.00 4.90 10.00
quote 0.00 0.00 0.00 62.00 64.60 455.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 56.90 59.60 460.00 quote 1.10 0.00 0.00 0.00 2.40 7.00
quote 0.00 0.00 0.00 51.30 54.80 465.00 quote 1.30 0.00 0.00 0.00 4.40 1.00
quote 0.00 0.00 0.00 46.30 49.80 470.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 41.70 45.00 475.00 quote 0.00 0.00 0.00 0.00 1.15
quote 0.00 0.00 0.00 36.50 41.40 480.00 quote 1.50 -2.40 1.00 0.20 2.20 14.00
quote 0.00 0.00 0.00 31.90 35.50 485.00 quote 3.20 -2.10 1.00 0.15 2.45 5.00
quote 0.00 0.00 0.00 27.10 30.70 490.00 quote 1.35 -1.85 11.00 0.65 4.90 61.00
quote 18.50 0.00 30.00 22.60 27.40 15.00 495.00 quote 4.40 -1.10 7.00 0.65 4.30 12.00
quote 0.00 0.00 0.00 18.20 21.60 500.00 quote 3.57 1.93 2.00 1.30 2.95 18.00
quote 12.80 0.00 0.00 13.50 17.20 1.00 505.00 quote 2.85 -8.13 1.00 2.45 5.20 10.00
quote 10.00 0.00 0.00 11.10 13.20 30.00 510.00 quote 3.70 -6.00 5.00 3.60 6.40 14.00
quote 6.80 -10.00 5.00 7.90 10.90 7.00 515.00 quote 5.20 -3.60 4.00 5.20 8.00 6.00
517.69 Current price as of 7/02/2020 04:00:00 PM
quote 9.80 -0.10 2.00 5.30 8.20 4.00 520.00 quote 7.00 0.00 5.00 7.40 10.40 6.00
quote 4.80 -2.90 6.00 3.10 5.90 17.00 525.00 quote 8.00 -2.00 3.00 10.30 13.40 8.00
quote 2.80 -2.94 10.00 1.45 4.50 5.00 530.00 quote 8.90 -3.78 2.00 13.20 16.80 7.00
quote 4.10 0.73 1.00 0.25 2.75 34.00 535.00 quote 13.20 0.00 0.00 17.40 20.40 6.00
quote 1.25 -1.20 1.00 0.75 1.85 17.00 540.00 quote 15.80 0.00 0.00 20.90 24.50 4.00
quote 0.05 -1.15 1.00 0.20 4.90 24.00 545.00 quote 17.70 0.00 0.00 25.10 29.80 3.00
quote 0.84 0.00 0.00 0.00 0.85 19.00 550.00 quote 0.00 0.00 0.00 30.90 33.70
quote 0.40 -0.35 1.00 0.00 4.40 14.00 555.00 quote 0.00 0.00 0.00 35.90 38.80
quote 2.35 2.05 2.00 0.00 4.90 20.00 560.00 quote 0.00 0.00 0.00 40.80 44.20
quote 0.80 -0.15 1.00 0.00 0.75 5.00 565.00 quote 0.00 0.00 0.00 45.70 49.20
quote 0.58 -1.80 2.00 0.00 1.15 2.00 570.00 quote 0.00 0.00 0.00 50.60 53.70
quote 1.95 0.00 0.00 0.00 4.90 1.00 575.00 quote 0.00 0.00 0.00 55.70 58.30
quote 4.80 0.00 0.00 0.00 4.90 2.00 580.00 quote 0.00 0.00 0.00 60.70 63.40
quote 0.42 0.00 0.00 0.00 4.90 5.00 585.00 quote 0.00 0.00 0.00 65.50 68.50
quote 2.65 0.00 0.00 0.00 4.90 3.00 590.00 quote 0.00 0.00 0.00 70.50 73.40
quote 0.75 0.00 0.00 0.00 4.90 8.00 595.00 quote 0.00 0.00 0.00 75.50 78.90
quote 1.55 0.00 0.00 0.00 4.90 6.00 600.00 quote 0.00 0.00 0.00 80.60 83.20
quote 0.00 0.00 0.00 0.00 4.90 605.00 quote 0.00 0.00 0.00 85.60 88.30
quote 0.65 0.00 0.00 0.00 4.90 1.00 610.00 quote 0.00 0.00 0.00 90.50 93.40
quote 0.00 0.00 0.00 0.00 4.90 615.00 quote 0.00 0.00 0.00 95.50 98.40
quote 0.41 0.00 0.00 0.00 4.90 7.00 620.00 quote 0.00 0.00 0.00 100.50 103.40
quote 0.00 0.00 0.00 0.00 4.90 630.00 quote 0.00 0.00 0.00 110.60 114.00
quote 0.15 0.00 0.00 0.00 4.90 2.00 640.00 quote 0.00 0.00 0.00 120.50 124.00
quote 0.00 0.00 0.00 0.00 5.00 650.00 quote 0.00 0.00 0.00 130.50 134.00
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 0.00 266.20 270.80 250.00 quote 0.10 0.00 0.00 0.00 0.40 2.00
quote 0.00 0.00 0.00 261.20 265.80 255.00 quote 0.00 0.00 0.00 0.00 0.40
quote 255.60 0.00 0.00 256.40 261.00 2.00 260.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 250.50 255.20 265.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 246.80 250.40 270.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 241.60 245.40 275.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 236.40 241.00 280.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 231.10 235.80 285.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 226.90 230.40 290.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 220.60 225.40 295.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 216.80 220.40 300.00 quote 0.00 0.00 0.00 0.00 0.40
quote 219.80 0.00 0.00 211.80 215.40 3.00 305.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 206.30 211.00 310.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 201.40 206.00 315.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 196.80 200.40 320.00 quote 0.10 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 191.40 196.00 325.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 186.40 191.00 330.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 181.30 186.00 335.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 176.10 180.80 340.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 171.30 176.00 345.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 166.00 170.60 350.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 161.90 165.40 355.00 quote 10.02 0.00 15.00 0.00 0.40 15.00
quote 0.00 0.00 0.00 155.90 160.60 360.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 151.50 155.40 365.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 146.90 150.40 370.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 141.50 145.40 375.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 136.10 140.80 380.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 131.70 135.40 385.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 126.80 130.40 390.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 121.70 125.60 395.00 quote 0.00 0.00 0.00 0.00 0.45
quote 123.00 0.00 0.00 116.50 120.60 1.00 400.00 quote 1.00 0.00 0.00 0.00 0.50 12.00
quote 0.00 0.00 0.00 110.70 115.40 405.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 106.90 110.60 410.00 quote 0.73 0.00 0.00 0.00 0.75 50.00
quote 0.00 0.00 0.00 101.70 105.60 415.00 quote 2.85 0.00 0.00 0.00 0.90 17.00
quote 0.00 0.00 0.00 96.20 100.30 420.00 quote 3.10 0.00 0.00 0.00 0.95 23.00
quote 0.00 0.00 0.00 92.10 95.60 425.00 quote 0.95 0.00 0.00 0.00 1.15 22.00
quote 0.00 0.00 0.00 86.10 90.00 430.00 quote 0.55 -0.12 10.00 0.00 1.10 40.00
quote 0.00 0.00 0.00 81.10 86.00 435.00 quote 1.00 0.00 3.00 0.00 1.30 29.00
quote 0.00 0.00 0.00 77.00 80.40 440.00 quote 1.20 0.00 3.00 0.00 1.50 29.00
quote 0.00 0.00 0.00 71.80 75.80 445.00 quote 0.50 -0.95 1.00 0.00 0.80 25.00
quote 0.00 0.00 0.00 67.30 70.80 450.00 quote 1.80 0.00 3.00 0.00 1.90 43.00
quote 0.00 0.00 0.00 62.00 65.40 455.00 quote 2.05 0.00 6.00 0.00 2.15 46.00
quote 0.00 0.00 0.00 57.30 61.20 460.00 quote 2.40 0.00 5.00 0.00 2.45 25.00
quote 0.00 0.00 0.00 51.90 55.70 465.00 quote 2.95 0.00 4.00 0.40 1.60 39.00
quote 0.00 0.00 0.00 47.80 51.50 470.00 quote 3.60 0.00 1.00 0.10 3.70 53.00
quote 0.00 0.00 0.00 42.50 46.00 475.00 quote 4.50 0.00 6.00 0.95 1.95 41.00
quote 51.10 0.00 0.00 37.70 42.50 1.00 480.00 quote 1.50 0.00 3.00 1.40 2.70 151.00
quote 0.00 0.00 0.00 33.70 36.90 485.00 quote 2.25 -2.45 2.00 1.60 3.30 183.00
quote 0.00 0.00 0.00 28.90 32.30 490.00 quote 5.20 -3.40 7.00 1.15 4.10 111.00
quote 32.80 0.00 0.00 25.00 28.10 3.00 495.00 quote 2.84 -3.86 2.00 3.00 3.90 95.00
quote 27.44 -0.52 8.00 20.70 23.70 20.00 500.00 quote 4.14 -4.16 1.00 3.90 4.80 298.00
quote 11.80 -3.70 2.00 16.90 21.10 12.00 505.00 quote 4.19 -0.21 4.00 4.60 7.20 184.00
quote 20.28 10.88 9.00 14.00 17.10 353.00 510.00 quote 6.00 0.12 13.00 6.40 9.00 763.00
quote 16.53 6.63 10.00 10.60 14.30 27.00 515.00 quote 7.00 -8.50 90.00 8.00 10.70 215.00
517.69 Current price as of 7/02/2020 04:00:00 PM
quote 10.20 -2.49 4.00 8.40 9.90 40.00 520.00 quote 10.60 1.70 7.00 10.40 13.20 56.00
quote 7.60 -2.05 3.00 5.70 8.80 443.00 525.00 quote 12.10 -3.40 15.00 13.10 15.70 133.00
quote 5.85 -2.15 12.00 3.80 6.80 378.00 530.00 quote 30.77 0.03 2.00 15.80 18.70 294.00
quote 4.60 -0.60 3.00 2.50 4.60 178.00 535.00 quote 16.70 0.00 0.00 18.90 22.10 24.00
quote 3.50 0.88 210.00 1.65 3.20 370.00 540.00 quote 21.20 4.20 18.00 22.90 26.30 35.00
quote 2.93 -0.11 2.00 1.10 2.50 97.00 545.00 quote 20.60 0.00 0.00 26.90 30.40 7.00
quote 2.00 -0.05 50.00 0.45 1.40 83.00 550.00 quote 30.90 0.00 0.00 31.20 34.80 1.00
quote 0.73 -0.52 1.00 0.00 1.30 23.00 555.00 quote 0.00 0.00 0.00 36.10 39.30
quote 0.40 -0.24 1.00 0.20 0.80 176.00 560.00 quote 0.00 0.00 0.00 40.80 44.40
quote 0.70 0.00 1.00 0.00 0.75 26.00 565.00 quote 0.00 0.00 0.00 44.90 49.80
quote 0.65 0.31 1.00 0.00 1.20 101.00 570.00 quote 0.00 0.00 0.00 50.60 54.60
quote 3.20 0.00 0.00 0.00 0.95 16.00 575.00 quote 0.00 0.00 0.00 54.90 59.60
quote 1.00 0.00 0.00 0.00 0.75 17.00 580.00 quote 44.10 0.00 0.00 60.60 64.40 11.00
quote 0.25 0.00 0.00 0.00 0.60 185.00 585.00 quote 0.00 0.00 0.00 65.70 69.20
quote 0.20 0.00 0.00 0.00 0.50 24.00 590.00 quote 0.00 0.00 0.00 70.70 74.40
quote 0.66 0.00 0.00 0.00 0.45 15.00 595.00 quote 0.00 0.00 0.00 75.20 79.40
quote 0.05 0.00 0.00 0.00 0.40 74.00 600.00 quote 0.00 0.00 0.00 80.50 84.40
quote 1.65 0.00 0.00 0.00 0.15 3.00 605.00 quote 106.30 0.00 0.00 85.80 89.20
quote 0.00 0.00 0.00 0.00 0.40 610.00 quote 0.00 0.00 0.00 90.30 94.40
quote 0.00 0.00 0.00 0.00 0.40 615.00 quote 0.00 0.00 0.00 95.10 99.80
quote 0.39 0.00 0.00 0.00 0.40 5.00 620.00 quote 0.00 0.00 0.00 100.20 104.40
quote 0.45 0.00 0.00 0.00 0.40 10.00 625.00 quote 0.00 0.00 0.00 105.50 109.40
quote 0.25 0.00 0.00 0.00 0.40 1.00 630.00 quote 0.00 0.00 0.00 109.90 114.80
quote 0.18 0.00 0.00 0.00 0.40 20.00 635.00 quote 0.00 0.00 0.00 115.10 119.80
quote 0.00 0.00 0.00 0.00 0.40 640.00 quote 0.00 0.00 0.00 120.40 124.40
quote 0.00 0.00 0.00 0.00 0.40 645.00 quote 0.00 0.00 0.00 124.80 129.60
quote 0.00 0.00 0.00 0.00 0.40 650.00 quote 0.00 0.00 0.00 129.90 134.80
quote 9.99 0.00 15.00 0.00 0.40 15.00 655.00 quote 0.00 0.00 0.00 135.60 139.40
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 256.10 259.40 260.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 251.10 254.40 265.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 246.10 249.40 270.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 241.70 244.50 275.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 236.20 239.50 280.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 231.40 234.50 285.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 226.20 229.60 290.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 221.10 224.60 295.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 216.40 219.60 300.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 211.20 214.50 305.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 206.70 209.60 310.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 201.10 204.50 315.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 196.60 199.50 320.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 191.10 194.50 325.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 186.20 189.30 330.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 181.30 184.30 335.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 176.60 179.50 340.00 quote 0.00 0.00 0.00 0.00 5.00
quote 191.36 0.00 0.00 171.20 174.50 2.00 345.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 166.60 169.50 350.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 161.20 164.60 355.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 156.20 159.30 360.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 151.20 154.50 365.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 146.10 149.60 370.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 141.10 144.60 375.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 136.20 139.60 380.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 131.30 134.60 385.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 126.10 131.00 390.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 121.30 126.00 395.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 116.10 119.80 400.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 111.10 116.00 405.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 106.40 111.00 410.00 quote 0.83 0.00 0.00 0.00 3.50 45.00
quote 0.00 0.00 0.00 101.70 105.60 415.00 quote 0.00 0.00 0.00 0.00 3.70
quote 0.00 0.00 0.00 96.80 100.60 420.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 91.40 96.20 425.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 86.60 90.80 430.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 82.00 85.80 435.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 76.70 81.00 440.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 71.70 75.50 445.00 quote 0.60 -3.01 2.00 0.00 4.50 3.00
quote 0.00 0.00 0.00 66.90 70.40 450.00 quote 2.17 0.00 0.00 0.00 4.50 4.00
quote 0.00 0.00 0.00 62.10 65.90 455.00 quote 0.00 0.00 0.00 0.30 3.90
quote 0.00 0.00 0.00 57.30 61.00 460.00 quote 2.40 0.00 0.00 0.25 4.50 3.00
quote 0.00 0.00 0.00 52.70 56.40 465.00 quote 4.91 -0.29 1.00 0.20 2.20 7.00
quote 45.82 0.00 0.00 48.10 51.60 6.00 470.00 quote 2.58 -3.56 10.00 0.20 4.50 18.00
quote 41.66 0.00 0.00 43.70 47.10 6.00 475.00 quote 3.19 -3.81 10.00 0.45 4.70 35.00
quote 0.00 0.00 0.00 39.10 42.80 480.00 quote 4.80 -0.60 19.00 1.55 5.60 37.00
quote 0.00 0.00 0.00 34.90 38.10 485.00 quote 5.60 0.00 0.00 2.00 4.20 22.00
quote 0.00 0.00 0.00 30.80 35.60 490.00 quote 4.50 -0.30 5.00 3.10 6.70 61.00
quote 0.00 0.00 0.00 26.70 30.50 495.00 quote 5.70 -2.20 14.00 4.50 8.00 8.00
quote 0.00 0.00 0.00 23.20 26.50 500.00 quote 6.60 1.46 9.00 5.00 9.10 27.00
quote 29.90 0.00 0.00 19.30 23.20 4.00 505.00 quote 8.20 1.10 62.00 6.50 10.50 14.00
quote 0.00 0.00 0.00 15.90 20.20 510.00 quote 9.30 -5.90 6.00 8.50 12.10 11.00
quote 15.60 0.00 0.00 12.10 17.00 2.00 515.00 quote 10.50 0.00 0.00 10.00 14.70 12.00
517.69 Current price as of 7/02/2020 04:00:00 PM
quote 14.70 -0.80 1.00 10.50 13.80 50.00 520.00 quote 13.70 0.00 0.00 12.70 15.70 14.00
quote 11.95 6.95 1.00 8.30 11.60 9.00 525.00 quote 28.53 0.00 5.00 15.00 19.00 25.00
quote 7.40 -3.51 4.00 5.80 9.70 18.00 530.00 quote 14.00 -18.14 2.00 17.80 21.80 28.00
quote 4.89 0.00 0.00 4.50 7.80 9.00 535.00 quote 17.40 0.00 0.00 21.00 24.70 14.00
quote 12.58 0.00 0.00 2.95 6.30 26.00 540.00 quote 20.50 0.00 0.00 24.40 27.90 11.00
quote 2.83 -7.40 1.00 1.25 4.80 24.00 545.00 quote 21.20 0.00 0.00 28.40 32.00 4.00
quote 0.85 -3.05 4.00 0.65 3.90 40.00 550.00 quote 0.00 0.00 0.00 32.40 35.80
quote 8.30 0.00 0.00 0.50 3.80 6.00 555.00 quote 0.00 0.00 0.00 37.00 40.40
quote 1.85 0.45 3.00 0.60 2.30 9.00 560.00 quote 0.00 0.00 0.00 41.10 44.80
quote 1.90 0.45 1.00 0.20 2.80 24.00 565.00 quote 0.00 0.00 0.00 45.90 49.40
quote 1.17 0.00 0.00 0.00 1.85 98.00 570.00 quote 0.00 0.00 0.00 50.70 54.20
quote 0.00 0.00 0.00 0.00 2.45 575.00 quote 0.00 0.00 0.00 55.60 59.20
quote 3.60 0.00 0.00 0.00 4.30 2.00 580.00 quote 0.00 0.00 0.00 60.50 64.00
quote 2.45 0.00 0.00 0.00 4.30 4.00 585.00 quote 0.00 0.00 0.00 65.60 69.00
quote 0.00 0.00 0.00 0.00 4.30 590.00 quote 0.00 0.00 0.00 70.50 74.00
quote 0.00 0.00 0.00 0.00 4.30 595.00 quote 0.00 0.00 0.00 75.30 79.00
quote 0.00 0.00 0.00 0.00 4.30 600.00 quote 0.00 0.00 0.00 80.50 83.80
quote 0.00 0.00 0.00 0.00 3.60 605.00 quote 0.00 0.00 0.00 85.50 88.50
quote 0.00 0.00 0.00 0.00 4.30 610.00 quote 0.00 0.00 0.00 90.50 94.00
quote 0.00 0.00 0.00 0.00 4.30 615.00 quote 0.00 0.00 0.00 95.50 98.40
quote 0.00 0.00 0.00 0.00 4.30 620.00 quote 0.00 0.00 0.00 100.50 103.60
quote 0.00 0.00 0.00 0.00 4.90 630.00 quote 0.00 0.00 0.00 110.50 113.60
quote 0.65 0.00 0.00 0.00 4.90 10.00 640.00 quote 0.00 0.00 0.00 120.50 124.00
quote 0.53 0.00 0.00 0.00 5.00 10.00 650.00 quote 0.00 0.00 0.00 130.60 133.90
quote 0.00 0.00 0.00 0.00 5.00 660.00 quote 0.00 0.00 0.00 140.50 143.90
CALLS PUTS
Expires July 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 261.30 264.50 255.00 quote 0.00 0.00 0.00 0.00 5.00
quote 264.20 0.00 0.00 256.10 259.50 1.00 260.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 251.70 254.60 265.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 246.30 249.40 270.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 241.70 244.60 275.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 236.10 239.60 280.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 231.30 234.40 285.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 226.10 229.60 290.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 221.10 224.60 295.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 216.10 219.50 300.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 211.20 214.60 305.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 206.30 209.40 310.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 201.20 204.60 315.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 196.30 199.40 320.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 191.20 194.50 325.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 186.10 190.80 330.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 181.10 185.80 335.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 176.00 180.60 340.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 171.50 175.60 345.00 quote 0.20 0.00 0.00 0.00 4.90 1.00
quote 0.00 0.00 0.00 166.00 170.60 350.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 162.00 165.60 355.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 156.90 160.60 360.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 151.70 155.60 365.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 146.20 150.80 370.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 141.20 145.80 375.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 137.00 140.60 380.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 131.30 136.00 385.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 126.60 130.80 390.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 121.70 125.80 395.00 quote 0.00 0.00 0.00 0.00 2.80
quote 0.00 0.00 0.00 116.70 121.00 400.00 quote 0.00 0.00 0.00 0.00 3.10
quote 0.00 0.00 0.00 111.30 116.20 405.00 quote 0.00 0.00 0.00 0.00 3.30
quote 0.00 0.00 0.00 106.90 111.00 410.00 quote 0.00 0.00 0.00 0.00 3.70
quote 0.00 0.00 0.00 101.80 106.60 415.00 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 97.30 101.40 420.00 quote 0.00 0.00 0.00 0.00 3.70
quote 0.00 0.00 0.00 91.70 96.60 425.00 quote 0.00 0.00 0.00 0.10 4.70
quote 0.00 0.00 0.00 87.60 91.80 430.00 quote 1.51 0.00 1.00 0.05 4.80 1.00
quote 0.00 0.00 0.00 82.60 87.40 435.00 quote 1.30 0.00 1.00 0.05 4.70
quote 87.40 0.00 0.00 77.90 81.30 1.00 440.00 quote 1.45 0.00 20.00 0.85 2.25 10.00
quote 0.00 0.00 0.00 73.10 76.80 445.00 quote 5.16 0.00 1.00 0.75 4.50 1.00
quote 0.00 0.00 0.00 68.50 72.10 450.00 quote 0.00 0.00 0.00 1.00 3.00
quote 0.00 0.00 0.00 64.10 67.60 455.00 quote 0.00 0.00 0.00 1.10 4.50
quote 0.00 0.00 0.00 59.80 63.10 460.00 quote 3.30 -0.40 1.00 2.05 5.10 23.00
quote 0.00 0.00 0.00 55.30 58.90 465.00 quote 3.80 -3.81 1.00 1.80 5.90 3.00
quote 0.00 0.00 0.00 51.20 54.30 470.00 quote 5.58 0.00 10.00 2.65 6.80 10.00
quote 0.00 0.00 0.00 46.70 50.20 475.00 quote 4.30 -2.09 2.00 5.00 7.40 10.00
quote 0.00 0.00 0.00 42.70 46.00 480.00 quote 8.60 0.00 0.00 5.50 8.80 2.00
quote 0.00 0.00 0.00 38.70 42.00 485.00 quote 11.15 0.00 0.00 6.10 10.00 1.00
quote 45.70 0.00 0.00 34.90 38.20 1.00 490.00 quote 12.59 0.00 0.00 6.70 11.20 5.00
quote 0.00 0.00 0.00 31.30 34.60 495.00 quote 0.00 0.00 0.00 8.90 11.40
quote 0.00 0.00 0.00 27.90 31.60 500.00 quote 8.70 -1.40 2.00 9.80 13.50 1.00
quote 19.80 0.00 1.00 24.60 28.40 1.00 505.00 quote 19.50 6.00 1.00 12.30 15.80 3.00
quote 17.65 0.00 10.00 21.40 25.00 10.00 510.00 quote 12.00 -9.35 2.00 14.10 17.60 13.00
quote 22.15 0.78 1.00 18.10 22.80 5.00 515.00 quote 17.40 0.00 0.00 15.40 19.60 4.00
517.69 Current price as of 7/02/2020 04:00:00 PM
quote 25.80 0.00 0.00 16.20 20.00 1.00 520.00 quote 19.20 0.00 0.00 17.80 21.50 4.00
quote 20.40 0.00 2.00 13.10 17.00 525.00 quote 21.20 0.00 0.00 20.50 24.40 4.00
quote 17.10 5.73 2.00 11.00 15.40 4.00 530.00 quote 20.10 -3.10 2.00 22.50 27.20 2.00
quote 6.50 0.00 1.00 9.60 13.00 7.00 535.00 quote 32.60 0.00 0.00 26.10 29.80 1.00
quote 12.50 -3.20 2.00 7.10 11.20 6.00 540.00 quote 0.00 0.00 0.00 28.50 32.50
quote 11.00 0.00 0.00 5.80 9.70 6.00 545.00 quote 0.00 0.00 0.00 32.80 35.90
quote 13.88 0.00 0.00 5.00 8.00 7.00 550.00 quote 0.00 0.00 0.00 36.30 40.00
quote 10.40 0.00 0.00 4.10 6.30 2.00 555.00 quote 0.00 0.00 0.00 39.90 43.80
quote 9.40 0.00 0.00 1.70 4.80 4.00 560.00 quote 0.00 0.00 0.00 44.00 47.60
quote 8.00 0.00 0.00 0.35 5.10 2.00 565.00 quote 0.00 0.00 0.00 47.70 51.80
quote 4.80 0.00 0.00 1.05 4.70 1.00 570.00 quote 0.00 0.00 0.00 52.50 56.00
quote 1.90 -2.10 1.00 0.15 4.60 12.00 575.00 quote 0.00 0.00 0.00 56.70 60.40
quote 1.92 -2.81 74.00 1.05 2.90 75.00 580.00 quote 0.00 0.00 0.00 61.40 65.00
quote 0.00 0.00 0.00 0.80 3.20 585.00 quote 0.00 0.00 0.00 66.10 69.60
quote 0.00 0.00 0.00 0.05 3.40 590.00 quote 0.00 0.00 0.00 70.90 74.40
quote 0.00 0.00 0.00 0.35 1.70 595.00 quote 0.00 0.00 0.00 75.70 79.20
quote 2.23 0.00 0.00 0.00 4.50 1.00 600.00 quote 0.00 0.00 0.00 80.50 84.00
quote 0.00 0.00 0.00 0.00 4.40 605.00 quote 0.00 0.00 0.00 85.30 89.00
quote 0.00 0.00 0.00 0.00 4.40 610.00 quote 0.00 0.00 0.00 90.60 93.80
quote 0.00 0.00 0.00 0.00 4.30 620.00 quote 0.00 0.00 0.00 100.50 104.00
quote 0.00 0.00 0.00 0.00 4.30 630.00 quote 0.00 0.00 0.00 110.60 114.00
quote 0.00 0.00 0.00 0.00 2.90 640.00 quote 0.00 0.00 0.00 120.50 123.60
quote 0.00 0.00 0.00 0.00 4.30 650.00 quote 0.00 0.00 0.00 130.50 134.00
quote 0.00 0.00 0.00 0.00 4.30 660.00 quote 0.00 0.00 0.00 140.50 144.00
quote 0.00 0.00 0.00 0.00 5.00 670.00 quote 0.00 0.00 0.00 150.50 153.90

August, 2020 Options

Show

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.