Bulletin
Investor Alert

Home Depot Inc.

NYS: HD

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 2, 2020, 7:59 p.m.

HD
/zigman2/quotes/208081807/composite

$

248.63

Change

+0.13 +0.05%

Volume

Volume 178,109

Quotes are delayed by 20 min

/zigman2/quotes/208081807/composite

Previous close

$ 248.15

$ 248.50

Change

+0.35 +0.14%

Day low

Day high

$247.92

$252.30

Open

52 week low

52 week high

$140.63

$259.29

Open

OPTION CHAIN FOR HOME DEPOT INC.

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 0.00 126.35 130.40 120.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 121.35 125.35 125.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 116.35 120.35 130.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 111.40 115.50 135.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 106.50 110.35 140.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 101.50 105.35 145.00 quote 0.16 0.00 0.00 0.00 0.02 1.00
quote 0.00 0.00 0.00 96.50 100.35 150.00 quote 0.01 0.00 0.00 0.00 0.29 17.00
quote 0.00 0.00 0.00 91.35 95.40 155.00 quote 0.00 0.00 0.00 0.00 0.53
quote 0.00 0.00 0.00 86.50 90.35 160.00 quote 0.01 0.00 1.00 0.00 0.01 24.00
quote 0.00 0.00 0.00 81.50 85.35 165.00 quote 0.06 0.00 0.00 0.00 0.03 12.00
quote 0.00 0.00 0.00 76.35 80.35 170.00 quote 0.00 0.00 0.00 0.00 0.03
quote 60.75 0.00 0.00 71.35 75.40 1.00 175.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 66.35 70.35 180.00 quote 0.01 -0.25 11.00 0.00 0.01 128.00
quote 0.00 0.00 0.00 61.50 65.40 185.00 quote 0.05 0.00 0.00 0.00 0.01 164.00
quote 0.00 0.00 0.00 56.40 60.40 190.00 quote 0.01 -0.08 19.00 0.00 0.03 34.00
quote 54.75 0.00 0.00 51.65 55.35 10.00 195.00 quote 0.01 -0.12 159.00 0.00 0.05 148.00
quote 0.00 0.00 0.00 46.50 50.55 200.00 quote 0.01 -0.02 7.00 0.00 0.01 219.00
quote 37.42 0.00 1.00 41.35 45.45 1.00 205.00 quote 0.01 -0.05 2.00 0.00 0.23 811.00
quote 43.10 0.00 0.00 36.35 40.35 1.00 210.00 quote 0.01 -0.07 7.00 0.00 0.02 736.00
quote 0.00 0.00 0.00 33.85 37.45 212.50 quote 0.08 -0.18 1.00 0.00 0.03 40.00
quote 25.90 0.00 0.00 31.50 34.85 14.00 215.00 quote 0.01 -0.02 81.00 0.00 0.01 243.00
quote 33.14 0.00 0.00 29.15 32.75 20.00 217.50 quote 0.15 0.10 2.00 0.00 0.03 55.00
quote 24.45 -0.05 1.00 26.65 30.50 13.00 220.00 quote 0.01 -0.06 69.00 0.00 0.03 341.00
quote 25.80 3.03 1.00 23.95 27.35 1.00 222.50 quote 0.03 0.01 14.00 0.00 0.01 527.00
quote 23.70 1.75 1.00 21.65 25.30 2.00 225.00 quote 0.01 -0.08 7.00 0.00 0.01 240.00
quote 23.15 -0.65 1.00 18.90 22.35 12.00 227.50 quote 0.01 -0.04 5.00 0.00 0.03 88.00
quote 20.00 1.13 7.00 16.50 20.05 45.00 230.00 quote 0.01 -0.01 12.00 0.00 0.06 365.00
quote 13.50 3.09 6.00 14.00 17.65 27.00 232.50 quote 0.01 -0.05 7.00 0.00 0.39 202.00
quote 13.33 -1.97 9.00 12.10 14.95 134.00 235.00 quote 0.01 -0.08 44.00 0.00 0.03 489.00
quote 13.87 1.42 2.00 9.15 13.20 55.00 237.50 quote 0.03 -0.12 26.00 0.00 0.06 338.00
quote 9.03 0.78 37.00 7.75 9.55 209.00 240.00 quote 0.02 -0.11 28.00 0.00 0.03 327.00
quote 6.90 1.10 50.00 5.35 6.75 351.00 242.50 quote 0.03 -0.26 56.00 0.00 0.05 236.00
quote 3.00 -0.59 126.00 2.87 4.10 528.00 245.00 quote 0.02 -0.43 123.00 0.00 0.01 488.00
quote 0.71 -1.16 146.00 0.54 1.29 645.00 247.50 quote 0.02 -1.01 390.00 0.00 0.05 337.00
248.50 Current price as of 7/02/2020 04:00:02 PM
quote 0.01 -0.62 1,315 0.00 0.01 1,361 250.00 quote 1.67 -0.72 688.00 1.08 1.67 373.00
quote 0.01 -0.16 1,255 0.00 0.01 1,210 252.50 quote 3.18 -0.54 41.00 3.25 4.50 102.00
quote 0.01 -0.04 329.00 0.00 0.01 905.00 255.00 quote 5.35 -0.86 16.00 5.85 7.45 150.00
quote 0.02 -0.09 78.00 0.00 0.01 399.00 257.50 quote 8.35 -0.94 14.00 8.55 9.60 75.00
quote 0.01 -0.01 23.00 0.00 0.01 1,547 260.00 quote 9.79 -9.36 10.00 9.70 13.60 32.00
quote 0.01 -0.01 12.00 0.00 0.01 332.00 262.50 quote 11.60 0.00 0.00 12.20 15.85 2.00
quote 0.01 0.00 3.00 0.00 0.01 369.00 265.00 quote 20.65 0.00 2.00 14.95 17.95 1.00
quote 0.05 0.02 1.00 0.00 0.01 381.00 267.50 quote 19.75 0.00 0.00 17.20 21.00 5.00
quote 0.01 0.00 2.00 0.00 0.09 61.00 270.00 quote 22.00 -8.50 2.00 19.75 22.90 2.00
quote 0.02 -0.05 6.00 0.00 0.01 20.00 272.50 quote 0.00 0.00 0.00 22.20 25.45
quote 0.03 0.00 1.00 0.00 0.01 196.00 275.00 quote 0.00 0.00 0.00 24.70 27.80
quote 0.01 0.00 1.00 0.00 0.01 23.00 277.50 quote 0.00 0.00 0.00 27.55 30.65
quote 0.01 0.00 7.00 0.00 0.01 133.00 280.00 quote 0.00 0.00 0.00 29.70 32.95
quote 0.25 0.00 0.00 0.00 0.52 2.00 282.50 quote 0.00 0.00 0.00 32.20 35.25
quote 0.15 0.00 0.00 0.00 0.01 18.00 285.00 quote 0.00 0.00 0.00 34.70 38.35
quote 0.09 0.00 0.00 0.00 0.01 45.00 290.00 quote 0.00 0.00 0.00 39.60 43.65
quote 0.01 0.00 0.00 0.00 0.01 81.00 295.00 quote 0.00 0.00 0.00 44.60 48.65
quote 0.01 0.00 0.00 0.00 0.01 80.00 300.00 quote 0.00 0.00 0.00 49.60 53.65
quote 0.03 0.00 0.00 0.00 0.39 1.00 305.00 quote 0.00 0.00 0.00 54.60 58.65
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 0.00 126.10 130.35 120.00 quote 0.00 0.00 0.00 0.00 0.81
quote 0.00 0.00 0.00 121.10 125.35 125.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 116.10 120.40 130.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 111.10 115.40 135.00 quote 0.00 0.00 0.00 0.00 1.65
quote 0.00 0.00 0.00 106.10 110.35 140.00 quote 0.02 0.00 0.00 0.00 0.02 10.00
quote 0.00 0.00 0.00 101.10 105.40 145.00 quote 0.04 -0.06 2.00 0.00 1.50 6.00
quote 0.00 0.00 0.00 96.10 100.45 150.00 quote 0.05 0.00 0.00 0.00 0.50 10.00
quote 0.00 0.00 0.00 91.10 95.40 155.00 quote 0.20 0.00 0.00 0.00 1.50 1.00
quote 0.00 0.00 0.00 86.10 90.35 160.00 quote 0.09 0.00 0.00 0.00 0.15 13.00
quote 0.00 0.00 0.00 81.10 85.35 165.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 76.10 80.40 170.00 quote 0.30 -0.19 4.00 0.00 1.50 10.00
quote 0.00 0.00 0.00 71.10 75.45 175.00 quote 0.05 0.00 3.00 0.00 0.07 3.00
quote 0.00 0.00 0.00 66.10 70.50 180.00 quote 0.22 -0.62 1.00 0.00 1.50 11.00
quote 65.50 0.00 0.00 61.10 65.45 2.00 185.00 quote 0.48 0.00 0.00 0.00 1.50 20.00
quote 58.30 0.00 0.00 56.10 60.45 1.00 190.00 quote 0.16 -0.04 1.00 0.00 2.14 3.00
quote 62.25 0.00 0.00 51.20 55.45 4.00 195.00 quote 0.07 -0.01 2.00 0.00 0.60 193.00
quote 52.50 0.00 0.00 46.15 50.65 22.00 200.00 quote 0.08 -0.27 6.00 0.00 0.20 11.00
quote 0.00 0.00 0.00 41.10 45.45 205.00 quote 0.28 -0.38 11.00 0.00 0.21 22.00
quote 41.95 0.00 0.00 36.30 40.95 1.00 210.00 quote 0.07 -0.01 5.00 0.00 0.21 60.00
quote 30.38 0.00 0.00 31.30 35.10 7.00 215.00 quote 0.09 -0.07 10.00 0.00 0.17 130.00
quote 31.26 4.75 1.00 28.70 32.65 1.00 217.50 quote 0.13 -0.07 2.00 0.00 0.44 75.00
quote 27.09 0.00 0.00 26.30 30.40 10.00 220.00 quote 0.15 -0.10 7.00 0.00 0.38 166.00
quote 29.75 0.00 0.00 23.90 27.55 1.00 222.50 quote 0.15 -0.11 215.00 0.05 0.17 188.00
quote 22.90 0.00 0.00 21.50 25.30 2.00 225.00 quote 0.20 -0.14 17.00 0.15 0.25 828.00
quote 18.95 0.35 2.00 19.10 21.55 13.00 227.50 quote 0.19 -0.19 58.00 0.15 0.27 242.00
quote 18.90 0.00 0.00 16.70 19.15 21.00 230.00 quote 0.28 -0.18 119.00 0.10 0.31 405.00
quote 14.45 0.70 1.00 14.30 16.80 23.00 232.50 quote 0.31 -0.20 30.00 0.22 0.42 114.00
quote 14.20 -2.85 10.00 11.50 14.40 53.00 235.00 quote 0.49 -0.25 401.00 0.43 0.51 614.00
quote 14.52 2.52 1.00 10.20 11.80 41.00 237.50 quote 0.63 -0.31 64.00 0.47 0.71 185.00
quote 12.00 3.00 3.00 7.90 9.55 59.00 240.00 quote 0.97 -0.37 460.00 0.75 0.96 510.00
quote 8.74 1.44 11.00 7.20 8.00 67.00 242.50 quote 1.38 -0.46 635.00 1.22 1.40 307.00
quote 6.26 0.51 87.00 4.10 5.55 280.00 245.00 quote 1.95 -0.60 752.00 1.40 1.98 314.00
quote 3.94 -0.29 109.00 3.65 3.90 202.00 247.50 quote 2.54 -0.56 80.00 2.64 3.35 230.00
248.50 Current price as of 7/02/2020 04:00:02 PM
quote 2.59 -0.29 722.00 2.39 3.05 576.00 250.00 quote 4.15 -0.15 237.00 3.85 4.10 272.00
quote 1.40 -0.67 302.00 0.98 1.60 276.00 252.50 quote 3.87 -1.71 2.00 5.20 5.65 55.00
quote 0.77 -0.39 700.00 0.81 0.89 550.00 255.00 quote 7.45 0.09 4.00 6.90 7.45 122.00
quote 0.34 -0.32 213.00 0.25 0.47 299.00 257.50 quote 8.45 -1.50 10.00 7.50 9.60 37.00
quote 0.21 -0.16 1,094 0.18 0.22 622.00 260.00 quote 10.17 -2.03 10.00 9.30 11.85 73.00
quote 0.12 -0.13 30.00 0.07 0.20 266.00 262.50 quote 14.46 -5.33 3.00 13.65 15.55 20.00
quote 0.17 0.02 30.00 0.01 0.16 119.00 265.00 quote 17.15 3.05 12.00 14.10 18.35 12.00
quote 0.05 -0.19 8.00 0.00 0.11 67.00 267.50 quote 0.00 0.00 0.00 16.70 20.15
quote 0.04 -0.03 23.00 0.00 0.07 328.00 270.00 quote 23.15 0.00 0.00 19.10 23.45 32.00
quote 0.08 -0.04 15.00 0.00 0.11 235.00 272.50 quote 0.00 0.00 0.00 21.50 25.30
quote 0.04 0.00 10.00 0.00 0.10 83.00 275.00 quote 0.00 0.00 0.00 24.10 28.00
quote 0.09 -0.16 1.00 0.00 1.77 19.00 277.50 quote 0.00 0.00 0.00 26.50 30.75
quote 0.04 -0.36 10.00 0.00 0.57 32.00 280.00 quote 0.00 0.00 0.00 29.10 33.30
quote 0.08 0.00 0.00 0.00 0.50 17.00 282.50 quote 39.10 0.00 0.00 31.50 35.35 3.00
quote 0.39 0.00 0.00 0.00 0.96 27.00 285.00 quote 0.00 0.00 0.00 34.10 38.40
quote 0.00 0.00 0.00 0.00 2.13 290.00 quote 0.00 0.00 0.00 39.25 43.80
quote 0.03 -0.03 3.00 0.01 0.03 54.00 295.00 quote 0.00 0.00 0.00 44.15 48.80
quote 0.01 -0.22 3.00 0.01 0.15 349.00 300.00 quote 43.75 0.00 0.00 49.20 53.80 1.00
quote 0.03 0.00 10.00 0.00 0.99 70.00 305.00 quote 0.00 0.00 0.00 54.20 58.60
quote 0.07 0.00 0.00 0.00 0.15 50.00 310.00 quote 0.00 0.00 0.00 59.10 63.70
quote 0.01 -0.01 10.00 0.00 1.39 65.00 315.00 quote 0.00 0.00 0.00 64.10 68.65
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 0.00 141.50 145.45 105.00 quote 0.02 0.00 0.00 0.00 0.15 10.00
quote 0.00 0.00 0.00 136.35 140.25 110.00 quote 0.08 0.00 0.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 131.55 135.35 115.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 126.55 130.40 120.00 quote 0.01 0.00 0.00 0.00 0.15 10.00
quote 0.00 0.00 0.00 121.50 125.55 125.00 quote 0.01 0.00 0.00 0.00 0.15 11.00
quote 0.00 0.00 0.00 116.35 120.35 130.00 quote 0.09 0.00 0.00 0.00 0.15 72.00
quote 0.00 0.00 0.00 111.35 115.40 135.00 quote 0.04 0.00 0.00 0.00 0.15 13.00
quote 0.00 0.00 0.00 106.50 110.90 140.00 quote 0.01 -0.03 1.00 0.00 0.15 72.00
quote 80.94 0.00 0.00 101.50 105.70 145.00 quote 0.10 0.00 0.00 0.00 0.15 10.00
quote 91.79 0.00 0.00 96.60 100.85 6.00 150.00 quote 0.09 0.02 5.00 0.00 0.17 169.00
quote 0.00 0.00 0.00 91.40 95.75 155.00 quote 0.10 0.00 1.00 0.00 0.18 52.00
quote 90.39 0.00 0.00 86.70 90.80 21.00 160.00 quote 0.09 0.00 1.00 0.00 0.05 35.00
quote 72.45 0.00 0.00 81.70 85.45 20.00 165.00 quote 0.03 -0.19 4.00 0.00 0.25 27.00
quote 80.40 0.00 0.00 76.70 80.45 2.00 170.00 quote 0.25 0.00 0.00 0.00 0.31 7.00
quote 0.00 0.00 0.00 71.55 75.55 175.00 quote 0.05 -0.05 34.00 0.00 0.06 107.00
quote 73.70 0.00 0.00 66.40 70.50 14.00 180.00 quote 0.07 -0.04 2.00 0.00 0.15 772.00
quote 66.80 0.00 0.00 61.75 65.50 3.00 185.00 quote 0.09 -0.10 10.00 0.00 0.52 4,315
quote 60.46 4.58 5.00 56.75 60.55 38.00 190.00 quote 0.15 -0.32 11.00 0.01 0.21 253.00
quote 53.25 -1.25 2.00 51.60 55.60 8.00 195.00 quote 0.12 -0.10 15.00 0.05 0.18 386.00
quote 44.30 -0.70 1.00 46.75 50.50 25.00 200.00 quote 0.15 -0.08 16.00 0.10 0.20 2,394
quote 43.65 -3.87 3.00 41.55 45.65 10.00 205.00 quote 0.20 -0.06 6.00 0.15 0.23 362.00
quote 40.95 3.19 3.00 36.70 39.00 11.00 210.00 quote 0.21 -0.13 24.00 0.15 0.28 1,233
quote 35.25 1.05 1.00 31.95 35.00 101.00 215.00 quote 0.33 -0.11 12.00 0.24 0.37 1,105
quote 30.00 1.50 7.00 27.70 29.15 334.00 220.00 quote 0.47 -0.12 102.00 0.38 0.48 1,918
quote 25.67 1.77 10.00 23.45 24.50 456.00 225.00 quote 0.60 -0.21 123.00 0.54 0.67 2,443
quote 23.30 0.65 2.00 21.55 22.30 5.00 227.50 quote 0.75 -0.26 6.00 0.70 0.82 27.00
quote 21.31 1.51 1.00 18.95 19.65 378.00 230.00 quote 0.87 -0.33 179.00 0.79 0.98 3,555
quote 18.30 1.75 7.00 16.15 17.60 3.00 232.50 quote 1.12 -0.33 3.00 1.02 1.24 87.00
quote 15.38 -2.57 11.00 14.15 15.35 1,131 235.00 quote 1.50 -0.28 133.00 1.21 1.49 1,679
quote 13.85 0.80 3.00 12.35 13.25 70.00 237.50 quote 1.74 -0.40 207.00 1.55 2.00 194.00
quote 10.47 -1.13 171.00 10.30 11.10 6,711 240.00 quote 2.28 -0.42 307.00 1.98 2.42 1,487
quote 9.77 0.17 6.00 8.50 9.15 224.00 242.50 quote 2.86 -0.44 196.00 2.53 3.05 456.00
quote 7.20 -0.55 71.00 7.00 7.35 2,509 245.00 quote 3.60 -0.48 136.00 3.50 3.80 1,858
quote 6.75 0.99 50.00 5.45 5.75 406.00 247.50 quote 4.80 -0.89 31.00 4.30 4.70 427.00
248.50 Current price as of 7/02/2020 04:00:02 PM
quote 4.25 -0.25 743.00 4.10 4.40 2,706 250.00 quote 5.45 -0.95 499.00 5.50 5.85 2,136
quote 3.05 -0.55 129.00 2.80 3.25 240.00 252.50 quote 6.86 -0.89 8.00 6.60 7.20 83.00
quote 2.10 -0.40 229.00 2.00 2.27 2,291 255.00 quote 7.60 -1.40 28.00 7.80 9.00 420.00
quote 1.40 -0.36 31.00 1.16 1.58 232.00 257.50 quote 8.40 -3.20 2.00 9.85 11.40 12.00
quote 0.90 -0.35 199.00 0.85 0.98 6,948 260.00 quote 11.40 -1.55 6.00 11.90 12.60 214.00
quote 0.94 0.14 5.00 0.48 0.63 288.00 262.50 quote 13.30 0.00 1.00 14.00 14.70
quote 0.36 -0.18 129.00 0.33 0.40 2,299 265.00 quote 17.55 0.55 2.00 15.55 16.95 181.00
quote 0.31 -0.04 12.00 0.14 0.28 5,041 267.50 quote 0.00 0.00 0.00 17.85 19.75
quote 0.13 -0.12 141.00 0.04 0.16 2,738 270.00 quote 20.60 -8.63 3.00 20.05 21.80 74.00
quote 0.17 -0.09 2.00 0.00 0.17 30.00 272.50 quote 0.00 0.00 0.00 22.25 25.55
quote 0.06 -0.06 21.00 0.02 0.10 2,045 275.00 quote 28.75 -0.90 3.00 25.20 27.80 31.00
quote 0.06 0.01 11.00 0.00 0.10 1,171 280.00 quote 33.65 3.76 14.00 30.10 32.90 59.00
quote 0.05 0.00 7.00 0.01 0.10 612.00 285.00 quote 27.61 0.00 0.00 35.25 37.90 3.00
quote 0.03 -0.06 11.00 0.00 0.05 1,560 290.00 quote 42.17 0.00 0.00 39.60 43.70 1.00
quote 0.01 0.00 150.00 0.00 0.05 480.00 295.00 quote 0.00 0.00 0.00 44.55 48.70
quote 0.01 -0.02 42.00 0.00 0.02 1,150 300.00 quote 0.00 0.00 0.00 49.65 53.80
quote 0.05 0.00 1.00 0.00 0.05 213.00 305.00 quote 0.00 0.00 0.00 54.60 58.80
quote 0.01 0.00 1.00 0.00 0.10 155.00 310.00 quote 0.00 0.00 0.00 59.60 63.70
quote 0.03 0.00 0.00 0.01 0.15 275.00 315.00 quote 0.00 0.00 0.00 64.65 68.75
quote 0.03 0.00 0.00 0.00 0.05 6.00 320.00 quote 0.00 0.00 0.00 69.65 73.65
quote 0.05 0.00 0.00 0.00 0.12 39.00 325.00 quote 0.00 0.00 0.00 74.60 78.60
quote 0.06 0.00 0.00 0.00 0.15 4.00 330.00 quote 0.00 0.00 0.00 79.60 83.65
quote 0.01 0.00 0.00 0.00 0.14 36.00 335.00 quote 0.00 0.00 0.00 84.45 88.45
quote 0.04 0.00 0.00 0.00 0.15 14.00 340.00 quote 0.00 0.00 0.00 89.65 93.45
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 0.00 126.35 130.40 120.00 quote 0.00 0.00 0.00 0.00 1.06
quote 0.00 0.00 0.00 121.35 125.40 125.00 quote 0.00 0.00 0.00 0.00 1.06
quote 0.00 0.00 0.00 116.35 120.40 130.00 quote 0.10 0.00 0.00 0.00 1.17 5.00
quote 0.00 0.00 0.00 111.35 115.45 135.00 quote 0.00 0.00 0.00 0.00 1.81
quote 0.00 0.00 0.00 106.35 110.45 140.00 quote 0.00 0.00 0.00 0.00 1.86
quote 0.00 0.00 0.00 101.45 105.45 145.00 quote 0.00 0.00 0.00 0.00 1.66
quote 0.00 0.00 0.00 96.40 100.75 150.00 quote 0.00 0.00 0.00 0.00 1.76
quote 0.00 0.00 0.00 91.40 95.45 155.00 quote 0.00 0.00 0.00 0.00 2.27
quote 0.00 0.00 0.00 86.40 90.45 160.00 quote 0.46 0.00 0.00 0.00 2.15 27.00
quote 0.00 0.00 0.00 81.45 85.95 165.00 quote 0.00 0.00 0.00 0.00 1.65
quote 0.00 0.00 0.00 76.45 80.50 170.00 quote 0.71 0.00 0.00 0.00 2.17 48.00
quote 0.00 0.00 0.00 71.50 75.50 175.00 quote 0.46 0.00 0.00 0.00 0.34 11.00
quote 0.00 0.00 0.00 66.65 70.60 180.00 quote 0.29 0.00 2.00 0.00 0.35 112.00
quote 0.00 0.00 0.00 61.80 66.20 185.00 quote 1.52 0.00 0.00 0.00 2.61 1.00
quote 0.00 0.00 0.00 56.90 61.20 190.00 quote 0.90 0.00 0.00 0.00 2.25 2.00
quote 0.00 0.00 0.00 51.75 56.20 195.00 quote 1.00 0.00 0.00 0.00 2.25 6.00
quote 48.50 2.31 32.00 46.80 51.20 10.00 200.00 quote 0.71 -0.49 1.00 0.00 1.00 21.00
quote 0.00 0.00 0.00 41.80 45.85 205.00 quote 1.63 0.00 0.00 0.00 1.20 23.00
quote 0.00 0.00 0.00 36.95 40.95 210.00 quote 0.62 -0.23 3.00 0.35 0.65 41.00
quote 0.00 0.00 0.00 32.25 35.90 215.00 quote 0.78 -0.57 2.00 0.57 0.99 117.00
quote 29.75 -8.65 5.00 28.80 31.05 1.00 220.00 quote 1.00 0.03 6.00 0.78 1.36 48.00
quote 28.00 2.60 6.00 25.10 28.65 1.00 222.50 quote 2.09 -1.31 1.00 0.82 1.15 569.00
quote 23.95 0.00 1.00 24.05 25.00 1.00 225.00 quote 1.21 -0.73 2.00 0.93 1.32 585.00
quote 25.90 0.00 0.00 21.85 22.90 1.00 227.50 quote 1.55 -0.35 1.00 0.94 1.51 38.00
quote 24.10 0.00 0.00 19.50 20.30 13.00 230.00 quote 1.44 -0.56 5.00 1.42 1.59 169.00
quote 26.78 0.00 0.00 17.40 18.45 10.00 232.50 quote 1.78 -0.44 4.00 1.58 1.94 36.00
quote 15.86 2.94 3.00 15.10 16.20 43.00 235.00 quote 2.28 -0.57 22.00 1.91 2.41 60.00
quote 15.18 1.28 1.00 13.40 13.90 42.00 237.50 quote 2.56 -0.53 3.00 2.07 2.78 67.00
quote 13.02 2.12 5.00 11.55 12.45 26.00 240.00 quote 3.06 -1.04 9.00 2.11 3.45 106.00
quote 10.56 -0.99 7.00 9.50 10.60 33.00 242.50 quote 4.72 -0.32 1.00 3.55 4.15 20.00
quote 8.22 -1.06 4.00 7.90 8.60 54.00 245.00 quote 4.30 -0.92 1.00 4.30 5.15 52.00
quote 7.80 0.33 36.00 6.30 7.05 61.00 247.50 quote 5.70 -0.77 35.00 5.25 6.00 183.00
248.50 Current price as of 7/02/2020 04:00:02 PM
quote 6.15 -0.05 15.00 5.20 5.65 212.00 250.00 quote 6.30 -0.98 13.00 6.35 7.20 105.00
quote 4.78 -0.32 31.00 3.90 4.45 100.00 252.50 quote 7.55 -1.26 6.00 7.80 8.65 274.00
quote 3.25 -0.67 36.00 3.00 3.45 159.00 255.00 quote 8.25 -3.25 3.00 9.35 10.15 69.00
quote 2.61 -0.22 16.00 2.17 2.49 120.00 257.50 quote 10.77 -4.73 10.00 10.75 11.45 178.00
quote 2.06 -0.22 29.00 1.52 2.06 144.00 260.00 quote 13.75 -3.40 2.00 12.85 13.65 27.00
quote 1.32 -0.25 2.00 0.73 2.10 70.00 262.50 quote 14.87 0.00 0.00 13.85 15.70 1.00
quote 0.99 -0.26 6.00 0.71 1.06 179.00 265.00 quote 22.70 0.00 0.00 16.40 17.95 1.00
quote 0.04 -2.88 2.00 0.42 0.71 22.00 267.50 quote 22.05 -1.27 7.00 17.75 20.15 8.00
quote 0.38 -0.37 17.00 0.00 0.53 28.00 270.00 quote 23.90 0.00 0.00 20.65 24.00 7.00
quote 0.65 -0.11 1.00 0.07 0.40 9.00 272.50 quote 29.50 0.00 0.00 22.85 25.85 1.00
quote 0.25 -0.05 1.00 0.20 0.40 48.00 275.00 quote 0.00 0.00 0.00 25.30 28.00
quote 0.73 0.00 0.00 0.02 0.67 8.00 277.50 quote 0.00 0.00 0.00 27.40 30.40
quote 0.80 0.00 0.00 0.02 0.54 2.00 280.00 quote 25.10 0.00 0.00 30.15 33.35 1.00
quote 0.20 -0.12 2.00 0.02 0.76 10.00 282.50 quote 0.00 0.00 0.00 32.55 35.45
quote 0.43 0.00 0.00 0.02 0.75 19.00 285.00 quote 0.00 0.00 0.00 34.75 38.35
quote 0.47 0.00 0.00 0.00 2.50 3.00 290.00 quote 35.75 0.00 0.00 39.80 43.70 1.00
quote 0.22 0.00 0.00 0.00 0.80 12.00 295.00 quote 0.00 0.00 0.00 44.55 48.80
quote 0.16 0.00 0.00 0.00 0.05 57.00 300.00 quote 0.00 0.00 0.00 49.60 53.80
quote 0.05 -0.01 5.00 0.00 0.82 25.00 305.00 quote 0.00 0.00 0.00 54.40 58.70
quote 0.06 0.00 0.00 0.00 0.82 91.00 310.00 quote 0.00 0.00 0.00 59.60 63.60
quote 0.08 0.00 0.00 0.00 0.95 70.00 315.00 quote 0.00 0.00 0.00 64.60 68.65
quote 0.02 0.00 0.00 0.00 1.18 130.00 320.00 quote 0.00 0.00 0.00 69.60 73.60
quote 0.03 0.00 0.00 0.00 1.17 100.00 325.00 quote 0.00 0.00 0.00 74.65 78.55
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 0.00 126.35 130.35 120.00 quote 0.00 0.00 0.00 0.00 0.93
quote 0.00 0.00 0.00 121.35 125.40 125.00 quote 0.33 0.00 2.00 0.00 0.84
quote 0.00 0.00 0.00 116.35 120.40 130.00 quote 0.00 0.00 0.00 0.00 1.10
quote 0.00 0.00 0.00 111.40 115.45 135.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 106.40 110.65 140.00 quote 0.00 0.00 0.00 0.00 1.12
quote 0.00 0.00 0.00 101.50 105.65 145.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 96.35 100.45 150.00 quote 0.40 0.00 0.00 0.00 2.15 1.00
quote 0.00 0.00 0.00 91.50 95.50 155.00 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 86.50 90.45 160.00 quote 0.00 0.00 0.00 0.00 0.16
quote 80.40 0.00 0.00 81.50 85.60 2.00 165.00 quote 0.00 0.00 0.00 0.00 0.21
quote 75.60 0.00 0.00 76.55 80.55 19.00 170.00 quote 0.34 -0.03 5.00 0.00 2.21 5.00
quote 0.00 0.00 0.00 71.60 75.55 175.00 quote 0.36 0.00 0.00 0.00 1.25 18.00
quote 0.00 0.00 0.00 66.70 70.60 180.00 quote 0.00 0.00 0.00 0.10 2.25
quote 0.00 0.00 0.00 61.85 66.00 185.00 quote 0.83 0.00 0.00 0.00 2.32 22.00
quote 0.00 0.00 0.00 56.75 60.65 190.00 quote 1.10 0.00 5.00 0.00 2.36 10.00
quote 0.00 0.00 0.00 51.85 55.80 195.00 quote 0.58 -1.41 1.00 0.00 2.41 2.00
quote 49.05 0.00 0.00 46.95 51.20 1.00 200.00 quote 1.33 0.65 2.00 0.00 1.21 46.00
quote 0.00 0.00 0.00 42.10 44.35 205.00 quote 0.52 -0.18 6.00 0.29 0.69 66.00
quote 34.64 0.00 1.00 37.40 39.55 12.00 210.00 quote 1.13 -1.16 2.00 0.68 0.83 24.00
quote 40.25 0.00 0.00 32.75 35.20 10.00 215.00 quote 0.96 -0.26 2.00 0.70 1.20 146.00
quote 0.00 0.00 0.00 29.20 30.15 220.00 quote 1.26 -0.25 9.00 1.10 1.48 94.00
quote 25.65 -3.95 5.00 26.90 27.85 21.00 222.50 quote 1.78 -0.25 6.00 1.24 1.74 30.00
quote 24.50 0.00 0.00 24.75 26.25 11.00 225.00 quote 1.47 -0.50 63.00 1.18 1.98 88.00
quote 23.00 0.00 1.00 22.45 23.35 1.00 227.50 quote 2.47 -0.15 6.00 1.66 2.34 43.00
quote 23.50 2.15 1.00 20.40 21.20 13.00 230.00 quote 2.16 -0.51 8.00 2.04 2.59 92.00
quote 17.55 0.00 10.00 16.90 19.40 10.00 232.50 quote 2.48 -0.61 35.00 1.12 4.50 26.00
quote 13.85 0.00 1.00 16.25 17.50 13.00 235.00 quote 2.97 -0.56 33.00 2.79 3.45 73.00
quote 14.85 1.22 20.00 14.25 15.35 62.00 237.50 quote 3.30 -0.90 9.00 3.40 3.90 47.00
quote 12.90 -0.39 41.00 12.50 12.95 93.00 240.00 quote 3.85 -1.10 224.00 2.61 4.35 126.00
quote 12.45 2.45 4.00 10.80 11.50 23.00 242.50 quote 4.68 -0.72 21.00 3.15 5.45 24.00
quote 10.25 0.19 2.00 9.15 9.60 81.00 245.00 quote 5.86 -1.03 25.00 5.55 6.00 67.00
quote 8.40 0.32 5.00 7.65 8.95 59.00 247.50 quote 6.86 -0.66 16.00 6.40 7.15 20.00
248.50 Current price as of 7/02/2020 04:00:02 PM
quote 6.70 -0.75 78.00 6.30 6.80 282.00 250.00 quote 7.50 -3.37 7.00 7.65 8.30 63.00
quote 5.69 -0.46 17.00 5.10 6.00 34.00 252.50 quote 8.55 -3.45 10.00 8.95 9.95 34.00
quote 4.20 -0.64 63.00 3.90 4.40 236.00 255.00 quote 10.45 -4.96 3.00 8.85 11.10 37.00
quote 3.70 -0.05 12.00 3.15 3.85 35.00 257.50 quote 10.27 0.00 2.00 11.90 12.85
quote 2.50 -0.24 27.00 2.38 2.83 171.00 260.00 quote 17.60 -3.70 1.00 13.55 14.55 6.00
quote 2.12 -1.32 5.00 1.05 2.20 22.00 262.50 quote 0.00 0.00 0.00 15.45 16.35
quote 1.51 -0.14 8.00 1.00 1.57 174.00 265.00 quote 24.30 0.00 0.00 17.30 18.05 3.00
quote 1.26 -0.38 2.00 0.85 1.29 119.00 267.50 quote 25.20 0.00 0.00 19.50 20.85 1.00
quote 0.95 -0.11 2.00 0.57 0.90 23.00 270.00 quote 22.50 -4.60 6.00 21.60 23.55 8.00
quote 0.67 -0.09 2.00 0.36 0.61 8.00 272.50 quote 28.56 0.00 2.00 22.80 26.05 4.00
quote 0.45 0.08 9.00 0.21 1.48 44.00 275.00 quote 24.17 0.00 0.00 25.10 27.50 10.00
quote 0.35 0.00 15.00 0.14 0.45 277.50 quote 30.95 0.00 0.00 27.40 30.60 2.00
quote 0.42 -0.02 2.00 0.07 0.32 889.00 280.00 quote 0.00 0.00 0.00 29.85 33.20
quote 0.74 0.00 0.00 0.03 0.68 126.00 282.50 quote 0.00 0.00 0.00 32.30 35.80
quote 0.40 -0.44 9.00 0.03 0.59 10.00 285.00 quote 0.00 0.00 0.00 34.70 38.45
quote 0.22 -0.07 4.00 0.02 0.43 53.00 290.00 quote 0.00 0.00 0.00 39.80 43.70
quote 0.01 -0.09 1.00 0.00 0.64 10.00 295.00 quote 0.00 0.00 0.00 44.70 48.80
quote 0.38 0.00 0.00 0.00 0.38 17.00 300.00 quote 0.00 0.00 0.00 49.60 53.80
quote 0.00 0.00 0.00 0.00 2.14 305.00 quote 0.00 0.00 0.00 54.60 58.65
quote 0.00 0.00 0.00 0.00 1.23 310.00 quote 0.00 0.00 0.00 59.60 63.65
quote 0.00 0.00 0.00 0.00 1.02 315.00 quote 0.00 0.00 0.00 64.60 68.60
quote 0.17 0.00 1.00 0.00 0.66 1.00 320.00 quote 0.00 0.00 0.00 69.60 73.65

August, 2020 Options

Show

September, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

April, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.