Bulletin
Investor Alert

Dollar General Corp.

NYS: DG

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 27, 2020, 4:49 p.m.

DG
/zigman2/quotes/200691429/composite

$

218.82

Change

+0.81 +0.37%

Volume

Volume 8,631

Quotes are delayed by 20 min

/zigman2/quotes/200691429/composite

Previous close

$ 217.00

$ 218.01

Change

+1.01 +0.47%

Day low

Day high

$216.33

$218.26

Open

52 week low

52 week high

$125.00

$225.25

Open

OPTION CHAIN FOR DOLLAR GENERAL CORP.

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 0.00 0.00 0.00 110.60 115.50 105.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 105.60 110.40 110.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 100.60 105.40 115.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 95.60 100.40 120.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 90.60 95.40 125.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 85.60 90.50 130.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 80.60 85.50 135.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 75.60 80.50 140.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 70.60 75.50 145.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 65.60 70.50 150.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 60.60 65.40 155.00 quote 0.00 0.00 0.00 0.00 1.35
quote 50.00 0.00 0.00 55.60 60.40 1.00 160.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 50.60 55.50 165.00 quote 1.11 0.00 0.00 0.00 1.35 40.00
quote 48.20 1.70 1.00 45.60 50.30 1.00 170.00 quote 0.20 0.00 0.00 0.00 1.35 41.00
quote 0.00 0.00 0.00 42.40 43.80 175.00 quote 0.05 -0.27 77.00 0.00 0.10 43.00
quote 37.70 0.00 2.00 37.60 40.10 180.00 quote 0.10 0.00 5.00 0.00 0.15 19.00
quote 0.00 0.00 0.00 32.50 34.90 185.00 quote 0.27 0.09 41.00 0.00 0.25 204.00
quote 0.00 0.00 0.00 30.20 32.10 187.50 quote 0.00 0.00 0.00 0.05 0.45
quote 21.00 0.00 0.00 26.10 30.20 1.00 190.00 quote 0.27 -0.03 12.00 0.15 0.40 102.00
quote 25.66 0.00 0.00 23.60 28.20 2.00 192.50 quote 0.44 -0.16 1.00 0.15 0.40 55.00
quote 23.00 0.40 2.00 22.30 24.20 74.00 195.00 quote 0.42 -0.08 13.00 0.20 0.45 168.00
quote 20.49 4.59 4.00 20.60 21.70 4.00 197.50 quote 0.55 -0.20 30.00 0.50 0.60 88.00
quote 18.50 0.41 5.00 18.60 20.50 27.00 200.00 quote 0.75 -0.25 76.00 0.60 0.80 184.00
quote 16.30 3.20 4.00 15.60 16.80 2.00 202.50 quote 0.98 -0.29 48.00 0.85 1.00 140.00
quote 11.35 0.55 2.00 13.80 14.60 20.00 205.00 quote 1.27 -0.29 126.00 0.95 1.35 223.00
quote 11.38 -0.22 2.00 11.80 13.20 20.00 207.50 quote 1.80 -0.40 51.00 1.55 1.80 180.00
quote 10.12 0.07 95.00 10.20 11.00 265.00 210.00 quote 2.32 -0.47 162.00 2.15 2.50 452.00
quote 7.93 -0.27 37.00 8.40 9.10 273.00 212.50 quote 3.10 -0.60 35.00 2.85 3.20 483.00
quote 7.00 0.40 149.00 6.90 7.50 610.00 215.00 quote 3.55 -1.00 47.00 3.70 4.10 101.00
quote 5.50 0.24 114.00 5.50 5.80 207.00 217.50 quote 5.10 -0.60 43.00 4.80 5.10 46.00
218.01 Current price as of 11/27/2020 05:00:00 PM
quote 4.30 0.10 244.00 4.20 4.60 1,532 220.00 quote 6.40 -0.90 16.00 6.00 6.40 10.00
quote 3.30 0.01 63.00 3.10 3.50 116.00 222.50 quote 8.00 -1.37 1.00 6.40 10.10 26.00
quote 2.40 -0.15 123.00 2.40 2.70 380.00 225.00 quote 0.00 0.00 0.00 8.10 10.80
quote 1.95 0.05 61.00 0.30 2.00 48.00 227.50 quote 0.00 0.00 0.00 9.90 12.80
quote 1.45 0.12 119.00 0.05 1.50 154.00 230.00 quote 0.00 0.00 0.00 12.70 13.70
quote 0.95 -0.05 79.00 0.90 1.10 31.00 232.50 quote 0.00 0.00 0.00 13.80 16.00
quote 0.58 -0.07 22.00 0.60 1.45 67.00 235.00 quote 0.00 0.00 0.00 17.20 18.70
quote 0.50 -0.05 61.00 0.45 0.65 9.00 237.50 quote 0.00 0.00 0.00 18.00 22.40
quote 0.40 0.04 11.00 0.30 0.45 65.00 240.00 quote 0.00 0.00 0.00 21.70 24.00
quote 0.34 -0.81 1.00 0.20 0.40 1.00 242.50 quote 0.00 0.00 0.00 22.50 27.00
quote 0.90 0.00 0.00 0.05 0.50 12.00 245.00 quote 0.00 0.00 0.00 26.50 28.30
quote 0.00 0.00 0.00 0.05 0.75 250.00 quote 0.00 0.00 0.00 31.20 32.70
quote 0.00 0.00 0.00 0.00 1.35 255.00 quote 0.00 0.00 0.00 36.20 38.40
quote 1.00 0.00 0.00 0.00 1.35 80.00 260.00 quote 0.00 0.00 0.00 40.80 43.00
quote 0.00 0.00 0.00 0.00 1.35 265.00 quote 0.00 0.00 0.00 44.70 49.40
quote 0.00 0.00 0.00 0.00 1.35 270.00 quote 0.00 0.00 0.00 49.60 54.40
quote 0.00 0.00 0.00 0.00 1.35 275.00 quote 0.00 0.00 0.00 54.60 59.40
quote 0.00 0.00 0.00 0.00 1.35 280.00 quote 0.00 0.00 0.00 59.70 64.40
quote 0.00 0.00 0.00 0.00 1.35 285.00 quote 0.00 0.00 0.00 64.70 69.40
quote 1.35 0.00 1.00 0.00 1.35 1.00 290.00 quote 0.00 0.00 0.00 69.70 74.40
quote 0.00 0.00 0.00 0.00 1.35 295.00 quote 0.00 0.00 0.00 74.60 79.40
quote 0.00 0.00 0.00 0.00 1.35 300.00 quote 0.00 0.00 0.00 79.70 84.40
quote 0.00 0.00 0.00 0.00 1.35 305.00 quote 0.00 0.00 0.00 84.70 89.40
quote 0.00 0.00 0.00 0.00 1.35 310.00 quote 0.00 0.00 0.00 89.70 94.40
quote 0.00 0.00 0.00 0.00 1.35 315.00 quote 0.00 0.00 0.00 94.70 99.40
quote 0.00 0.00 0.00 0.00 1.35 320.00 quote 0.00 0.00 0.00 99.70 104.40
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 90.60 95.30 125.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 85.60 90.50 130.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 80.60 85.50 135.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 75.60 80.30 140.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 70.60 75.30 145.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 65.60 70.40 150.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 60.70 65.40 155.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 55.70 60.40 160.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 52.30 54.20 165.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 47.70 50.40 170.00 quote 1.30 0.00 0.00 0.00 0.50 1.00
quote 0.00 0.00 0.00 40.80 45.40 175.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 37.30 39.10 180.00 quote 0.17 -0.08 5.00 0.00 0.35 8.00
quote 0.00 0.00 0.00 32.20 35.50 185.00 quote 0.23 -0.45 6.00 0.15 0.45 42.00
quote 0.00 0.00 0.00 28.60 33.10 187.50 quote 0.75 -0.10 1.00 0.30 0.70 205.00
quote 0.00 0.00 0.00 27.10 30.70 190.00 quote 0.64 -0.21 11.00 0.20 0.50 36.00
quote 0.00 0.00 0.00 25.80 27.20 192.50 quote 0.60 -0.50 1.00 0.45 0.60 93.00
quote 16.16 0.00 0.00 21.50 24.10 2.00 195.00 quote 0.70 -0.37 5.00 0.50 0.70 56.00
quote 19.80 1.60 1.00 19.10 22.90 1.00 197.50 quote 0.83 -0.71 11.00 0.75 0.90 7.00
quote 15.00 0.10 10.00 17.70 19.40 14.00 200.00 quote 1.00 -0.20 34.00 1.00 1.20 73.00
quote 16.40 3.58 2.00 16.10 18.60 3.00 202.50 quote 1.32 -0.77 51.00 1.25 1.50 35.00
quote 12.60 0.88 1.00 13.80 15.20 2.00 205.00 quote 1.90 -0.19 11.00 1.25 1.90 54.00
quote 12.10 0.40 1.00 12.70 13.10 14.00 207.50 quote 2.25 -0.84 3.00 2.15 2.50 63.00
quote 10.71 0.07 10.00 10.90 12.00 62.00 210.00 quote 2.90 -0.52 22.00 2.85 4.30 135.00
quote 8.50 -0.40 1.00 9.10 9.50 17.00 212.50 quote 3.80 -1.90 17.00 3.50 3.90 34.00
quote 7.55 0.05 15.00 7.40 8.00 225.00 215.00 quote 5.00 -1.50 2.00 3.90 4.80 26.00
quote 6.10 0.20 47.00 6.20 6.40 144.00 217.50 quote 5.70 -0.80 10.00 5.50 8.00 4.00
218.01 Current price as of 11/27/2020 05:00:00 PM
quote 5.20 0.40 41.00 4.70 5.20 296.00 220.00 quote 0.00 0.00 0.00 6.60 7.10
quote 3.90 0.20 14.00 3.50 4.10 30.00 222.50 quote 0.00 0.00 0.00 6.50 8.50
quote 2.80 -0.20 6.00 2.95 3.30 220.00 225.00 quote 15.32 0.00 1.00 9.80 10.30 1.00
quote 2.15 0.03 4.00 2.10 2.75 27.00 227.50 quote 0.00 0.00 0.00 11.20 13.00
quote 1.78 0.13 19.00 1.00 1.85 113.00 230.00 quote 0.00 0.00 0.00 12.90 14.30
quote 1.22 0.52 31.00 1.15 1.40 26.00 232.50 quote 0.00 0.00 0.00 14.70 16.60
quote 0.65 0.01 1.00 0.45 1.00 163.00 235.00 quote 0.00 0.00 0.00 16.40 18.10
quote 0.67 0.07 27.00 0.60 0.80 27.00 237.50 quote 0.00 0.00 0.00 19.60 21.20
quote 0.50 0.09 10.00 0.35 0.60 82.00 240.00 quote 0.00 0.00 0.00 20.70 23.50
quote 0.35 0.00 1.00 0.25 0.45 1.00 242.50 quote 0.00 0.00 0.00 22.90 26.20
quote 0.45 0.00 2.00 0.15 0.45 14.00 245.00 quote 0.00 0.00 0.00 25.40 29.80
quote 0.45 0.00 3.00 0.00 0.50 40.00 250.00 quote 0.00 0.00 0.00 30.60 34.30
quote 0.73 0.00 0.00 0.00 0.50 40.00 255.00 quote 0.00 0.00 0.00 35.20 37.70
quote 0.00 0.00 0.00 0.00 1.35 260.00 quote 0.00 0.00 0.00 40.10 44.20
quote 0.00 0.00 0.00 0.00 1.35 265.00 quote 0.00 0.00 0.00 44.80 49.20
quote 0.00 0.00 0.00 0.00 1.30 270.00 quote 0.00 0.00 0.00 49.70 54.50
quote 0.00 0.00 0.00 0.00 1.35 275.00 quote 0.00 0.00 0.00 54.60 59.40
quote 0.00 0.00 0.00 0.00 1.35 280.00 quote 0.00 0.00 0.00 59.60 64.40
quote 0.00 0.00 0.00 0.00 1.35 285.00 quote 0.00 0.00 0.00 64.70 69.40
quote 0.00 0.00 0.00 0.00 1.35 290.00 quote 0.00 0.00 0.00 69.70 74.40
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 0.00 110.70 115.40 105.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 105.70 110.00 110.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 100.70 105.40 115.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 95.70 100.40 120.00 quote 0.05 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 90.70 95.50 125.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 85.70 90.50 130.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 80.70 85.50 135.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 75.80 80.40 140.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 70.70 75.50 145.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 65.70 70.40 150.00 quote 0.23 0.00 0.00 0.00 0.35 6.00
quote 55.60 0.00 0.00 60.70 65.30 3.00 155.00 quote 0.30 0.00 0.00 0.00 0.50 32.00
quote 53.40 0.00 0.00 57.10 60.10 8.00 160.00 quote 0.06 0.00 2.00 0.00 0.50 101.00
quote 0.00 0.00 0.00 50.80 55.40 165.00 quote 1.20 0.00 0.00 0.00 0.50 1.00
quote 41.60 0.00 0.00 48.00 50.50 5.00 170.00 quote 0.15 -0.22 1.00 0.00 0.50 52.00
quote 34.31 0.00 0.00 41.00 45.50 4.00 175.00 quote 0.25 -0.05 1.00 0.00 0.50 54.00
quote 33.00 1.20 3.00 38.10 41.10 5.00 180.00 quote 0.26 -0.06 10.00 0.20 0.30 122.00
quote 32.86 0.00 0.00 33.00 36.10 3.00 185.00 quote 0.50 -0.10 12.00 0.25 0.45 105.00
quote 0.00 0.00 0.00 30.40 33.60 187.50 quote 0.00 0.00 0.00 0.40 0.55 1.00
quote 24.40 1.60 2.00 27.50 29.00 25.00 190.00 quote 0.61 -0.09 18.00 0.50 0.65 392.00
quote 0.00 0.00 0.00 24.00 27.10 192.50 quote 0.70 -0.15 4.00 0.65 0.80 12.00
quote 18.90 0.00 0.00 21.70 25.50 10.00 195.00 quote 0.90 -0.15 66.00 0.75 0.95 823.00
quote 0.00 0.00 0.00 20.90 22.70 197.50 quote 1.10 -0.10 9.00 0.95 1.70 7.00
quote 18.90 3.20 3.00 18.40 19.80 77.00 200.00 quote 1.38 -0.18 117.00 1.25 1.45 466.00
quote 0.00 0.00 0.00 16.40 18.90 202.50 quote 1.75 -0.35 2.00 0.25 2.45 7.00
quote 14.45 0.00 2.00 14.80 16.60 2.00 205.00 quote 2.13 -0.67 19.00 1.70 2.80 24.00
quote 13.10 1.10 8.00 12.60 13.60 119.00 207.50 quote 2.65 -0.82 20.00 2.55 3.20 64.00
quote 11.45 0.64 2.00 11.20 11.70 482.00 210.00 quote 3.40 -0.39 50.00 3.20 3.50 963.00
quote 9.90 2.60 5.00 9.40 10.80 36.00 212.50 quote 4.10 -0.90 7.00 4.00 5.20 90.00
quote 7.70 0.05 55.00 8.10 8.50 198.00 215.00 quote 5.18 -0.42 34.00 4.90 5.30 36.00
quote 6.74 0.39 49.00 6.50 7.10 21.00 217.50 quote 6.20 -0.60 31.00 6.10 6.40 19.00
218.01 Current price as of 11/27/2020 05:00:00 PM
quote 5.50 0.32 359.00 5.50 5.60 1,337 220.00 quote 7.50 -3.00 43.00 7.30 8.20 216.00
quote 4.10 -0.18 4.00 4.30 5.10 22.00 222.50 quote 0.00 0.00 0.00 7.20 10.40 2.00
quote 3.50 0.16 74.00 3.40 3.70 37.00 225.00 quote 0.00 0.00 0.00 8.60 10.60 2.00
quote 2.50 -0.25 8.00 2.65 3.60 10.00 227.50 quote 0.00 0.00 0.00 12.00 13.00
quote 2.15 0.05 43.00 2.10 2.30 682.00 230.00 quote 19.90 -1.05 1.00 12.20 15.00 60.00
quote 0.00 0.00 0.00 1.55 3.50 2.00 232.50 quote 0.00 0.00 0.00 15.70 16.80
quote 1.20 0.15 3.00 1.15 2.20 18.00 235.00 quote 0.00 0.00 0.00 17.30 18.50
quote 0.70 -0.05 31.00 0.65 0.85 290.00 240.00 quote 31.73 0.00 0.00 20.50 22.90 56.00
quote 0.00 0.00 0.00 0.40 0.50 11.00 245.00 quote 0.00 0.00 0.00 26.20 29.80
quote 0.35 0.05 6.00 0.25 0.50 659.00 250.00 quote 0.00 0.00 0.00 30.20 32.80
quote 0.40 0.00 2.00 0.05 0.40 255.00 quote 0.00 0.00 0.00 36.30 37.70
quote 0.10 -0.22 1.00 0.00 0.75 57.00 260.00 quote 0.00 0.00 0.00 41.50 44.10
quote 0.15 -0.43 1.00 0.00 0.50 47.00 270.00 quote 0.00 0.00 0.00 50.30 54.00
quote 0.05 0.00 0.00 0.00 0.40 2.00 280.00 quote 0.00 0.00 0.00 59.60 64.40
quote 0.06 0.00 1.00 0.00 0.35 11.00 290.00 quote 0.00 0.00 0.00 69.70 74.40
quote 0.00 0.00 0.00 0.00 0.25 300.00 quote 0.00 0.00 0.00 79.50 84.40
quote 0.18 0.00 0.00 0.00 0.20 5.00 310.00 quote 0.00 0.00 0.00 89.70 94.40
quote 0.00 0.00 0.00 0.00 0.15 320.00 quote 0.00 0.00 0.00 99.60 104.20
quote 0.01 0.00 0.00 0.00 0.10 30.00 330.00 quote 0.00 0.00 0.00 109.70 114.40
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 0.00 110.70 115.20 105.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 105.70 110.50 110.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 100.70 105.10 115.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 95.70 100.50 120.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 90.70 95.40 125.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 85.70 90.40 130.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 80.70 85.40 135.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 75.70 80.50 140.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 70.70 75.40 145.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 66.10 69.90 150.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 60.80 65.50 155.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 56.10 59.90 160.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 50.90 54.90 165.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 46.40 50.50 170.00 quote 1.28 0.00 0.00 0.00 2.30 40.00
quote 0.00 0.00 0.00 41.40 45.20 175.00 quote 0.00 0.00 0.00 0.00 2.35
quote 0.00 0.00 0.00 36.20 40.80 180.00 quote 1.58 0.00 0.00 0.00 2.45 40.00
quote 0.00 0.00 0.00 31.60 36.00 185.00 quote 0.00 0.00 0.00 0.25 2.65
quote 0.00 0.00 0.00 28.90 33.40 187.50 quote 0.00 0.00 0.00 0.00 2.75
quote 25.03 0.00 0.00 26.60 30.90 1.00 190.00 quote 1.84 0.00 0.00 0.10 2.20 104.00
quote 0.00 0.00 0.00 24.20 28.70 192.50 quote 1.00 -1.55 1.00 0.10 2.15 1.00
quote 0.00 0.00 0.00 23.50 25.80 195.00 quote 0.89 -0.56 12.00 0.95 1.30 16.00
quote 0.00 0.00 0.00 20.00 23.80 197.50 quote 1.35 -1.20 1.00 0.25 2.10 5.00
quote 0.00 0.00 0.00 17.80 20.00 200.00 quote 2.30 -1.81 1.00 1.40 1.80 21.00
quote 0.00 0.00 0.00 15.40 19.80 202.50 quote 4.81 0.00 0.00 1.65 3.10 11.00
quote 10.65 0.00 0.00 13.30 15.90 4.00 205.00 quote 2.44 -1.86 12.00 1.85 2.70 11.00
quote 11.70 0.00 0.00 13.20 16.10 4.00 207.50 quote 3.10 -0.60 1.00 2.80 4.70 20.00
quote 11.95 1.15 4.00 10.60 12.80 68.00 210.00 quote 4.01 -0.49 1.00 1.40 4.40 49.00
quote 10.40 0.60 2.00 8.90 11.80 26.00 212.50 quote 8.00 0.00 0.00 3.20 6.40 28.00
quote 7.86 0.06 3.00 7.70 9.20 30.00 215.00 quote 5.50 -1.60 2.00 4.20 7.00 5.00
quote 7.10 1.08 1.00 6.20 9.80 13.00 217.50 quote 0.00 0.00 0.00 4.80 9.30
218.01 Current price as of 11/27/2020 05:00:00 PM
quote 6.00 0.20 11.00 5.50 6.30 88.00 220.00 quote 12.31 0.00 0.00 7.50 9.80 6.00
quote 2.95 0.00 0.00 3.60 6.60 5.00 222.50 quote 0.00 0.00 0.00 8.30 11.30
quote 4.20 1.55 3.00 3.10 4.40 7.00 225.00 quote 0.00 0.00 0.00 9.80 12.50
quote 2.75 -1.95 3.00 2.05 5.20 5.00 227.50 quote 0.00 0.00 0.00 11.90 15.20
quote 0.00 0.00 0.00 1.65 3.00 230.00 quote 0.00 0.00 0.00 13.00 16.40
quote 1.55 -0.45 1.00 0.40 4.30 1.00 232.50 quote 0.00 0.00 0.00 14.80 18.30
quote 1.50 0.35 1.00 0.15 2.25 8.00 235.00 quote 0.00 0.00 0.00 17.00 21.00
quote 0.00 0.00 0.00 0.20 3.50 237.50 quote 0.00 0.00 0.00 18.90 22.90
quote 1.65 0.00 1.00 0.10 1.90 240.00 quote 0.00 0.00 0.00 21.20 25.40
quote 0.00 0.00 0.00 0.50 3.10 242.50 quote 0.00 0.00 0.00 23.20 27.10
quote 1.20 0.00 0.00 0.35 2.15 40.00 245.00 quote 0.00 0.00 0.00 25.70 29.80
quote 0.56 0.00 0.00 0.15 2.25 80.00 250.00 quote 0.00 0.00 0.00 30.30 34.60
quote 0.45 -0.10 1.00 0.00 2.40 41.00 255.00 quote 0.00 0.00 0.00 35.30 39.30
quote 1.20 0.00 0.00 0.00 2.35 41.00 260.00 quote 0.00 0.00 0.00 40.20 44.50
quote 0.00 0.00 0.00 0.00 2.30 265.00 quote 0.00 0.00 0.00 45.10 49.30
quote 0.00 0.00 0.00 0.00 2.20 270.00 quote 0.00 0.00 0.00 49.90 54.20
quote 0.00 0.00 0.00 0.00 2.20 275.00 quote 0.00 0.00 0.00 55.10 59.50
quote 0.00 0.00 0.00 0.00 2.20 280.00 quote 0.00 0.00 0.00 60.20 64.00
quote 0.00 0.00 0.00 0.00 2.20 285.00 quote 0.00 0.00 0.00 65.20 69.10
quote 0.00 0.00 0.00 0.00 2.15 290.00 quote 0.00 0.00 0.00 69.80 74.40
quote 0.00 0.00 0.00 0.00 2.15 295.00 quote 0.00 0.00 0.00 75.10 79.40
quote 0.00 0.00 0.00 0.00 2.15 300.00 quote 0.00 0.00 0.00 80.00 84.40
quote 0.00 0.00 0.00 0.00 2.15 305.00 quote 0.00 0.00 0.00 84.70 89.40
quote 0.00 0.00 0.00 0.00 2.15 310.00 quote 0.00 0.00 0.00 90.00 94.40
CALLS PUTS
Expires December 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 65.80 70.50 150.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 60.80 65.50 155.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 56.00 60.80 160.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 51.00 55.50 165.00 quote 0.00 0.00 0.00 0.00 2.25
quote 47.32 0.00 2.00 46.10 50.80 2.00 170.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 41.20 45.80 175.00 quote 1.27 0.00 0.00 0.00 2.40 120.00
quote 0.00 0.00 0.00 36.40 41.00 180.00 quote 2.40 0.00 0.00 0.15 2.55 201.00
quote 0.00 0.00 0.00 31.50 36.20 185.00 quote 0.00 0.00 0.00 0.45 2.90
quote 0.00 0.00 0.00 26.80 31.30 190.00 quote 1.36 0.00 3.00 0.15 1.55 3.00
quote 0.00 0.00 0.00 24.40 28.80 192.50 quote 0.00 0.00 0.00 0.25 2.20
quote 18.40 0.00 0.00 22.20 26.80 2.00 195.00 quote 2.18 -1.60 3.00 0.05 2.95 8.00
quote 0.00 0.00 0.00 19.90 23.90 197.50 quote 2.11 -1.28 10.00 0.00 3.10 10.00
quote 18.80 1.81 1.00 18.00 22.40 2.00 200.00 quote 0.00 0.00 0.00 1.75 2.95
quote 0.00 0.00 0.00 15.70 19.60 202.50 quote 4.30 1.79 1.00 0.20 3.50 13.00
quote 0.00 0.00 0.00 13.70 16.30 205.00 quote 2.65 -0.27 9.00 2.05 3.10 3.00
quote 10.40 0.00 3.00 13.50 15.70 3.00 207.50 quote 3.45 -0.96 3.00 3.10 5.00 18.00
quote 11.50 1.71 1.00 11.30 12.50 12.00 210.00 quote 7.54 0.00 2.00 3.20 4.50 2.00
quote 8.20 0.42 1.00 9.60 12.10 21.00 212.50 quote 5.88 0.00 30.00 4.20 5.60 30.00
quote 9.02 0.02 1.00 7.90 10.60 31.00 215.00 quote 6.01 -0.33 5.00 4.60 7.80 34.00
quote 7.69 0.69 3.00 6.70 9.90 31.00 217.50 quote 0.00 0.00 0.00 5.40 9.30
218.01 Current price as of 11/27/2020 05:00:00 PM
quote 6.50 1.30 2.00 4.90 7.50 12.00 220.00 quote 0.00 0.00 0.00 7.00 10.60
quote 4.77 0.38 10.00 4.00 6.40 23.00 222.50 quote 0.00 0.00 0.00 8.80 11.60
quote 3.70 0.37 1.00 2.90 5.60 6.00 225.00 quote 0.00 0.00 0.00 10.20 13.10
quote 0.00 0.00 0.00 2.35 5.30 227.50 quote 0.00 0.00 0.00 12.00 15.00
quote 3.00 1.34 3.00 1.80 3.70 15.00 230.00 quote 0.00 0.00 0.00 12.50 17.00
quote 2.35 0.00 0.00 0.55 4.20 1.00 232.50 quote 0.00 0.00 0.00 14.60 19.00
quote 1.55 0.00 4.00 0.95 3.80 7.00 235.00 quote 0.00 0.00 0.00 16.90 20.70
quote 0.00 0.00 0.00 0.20 3.50 237.50 quote 0.00 0.00 0.00 18.50 22.90
quote 0.00 0.00 0.00 0.15 3.30 240.00 quote 0.00 0.00 0.00 20.90 25.10
quote 0.00 0.00 0.00 0.50 3.10 245.00 quote 0.00 0.00 0.00 25.80 30.20
quote 0.75 0.00 0.00 0.25 2.40 80.00 250.00 quote 0.00 0.00 0.00 30.40 34.90
quote 0.00 0.00 0.00 0.10 2.45 255.00 quote 0.00 0.00 0.00 35.10 39.70
quote 0.77 0.00 0.00 0.00 2.45 80.00 260.00 quote 0.00 0.00 0.00 40.50 44.60
quote 0.00 0.00 0.00 0.00 2.35 265.00 quote 0.00 0.00 0.00 45.00 49.50
quote 0.00 0.00 0.00 0.00 2.55 270.00 quote 0.00 0.00 0.00 50.10 54.50
quote 0.00 0.00 0.00 0.00 2.70 275.00 quote 0.00 0.00 0.00 55.00 59.50

January, 2021 Options

Show

February, 2021 Options

Show

May, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.