OPTION CHAIN FOR HOME DEPOT INC.
In-the-money
|
||||||||||||||
CALLS | PUTS | |||||||||||||
Expires December 6, 2019 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 0.00 | 0.00 | 0.00 | 27.70 | 28.50 | 185.00 | quote | 0.02 | -0.02 | 2.00 | 0.00 | 0.01 | 15.00 | |
quote | 24.20 | 0.00 | 2.00 | 22.75 | 23.40 | 190.00 | quote | 0.03 | 0.00 | 69.00 | 0.00 | 0.01 | 77.00 | |
quote | 0.00 | 0.00 | 0.00 | 17.55 | 18.55 | 195.00 | quote | 0.01 | -0.03 | 1.00 | 0.00 | 0.13 | 277.00 | |
quote | 16.75 | 0.00 | 1.00 | 15.30 | 15.95 | 1.00 | 197.50 | quote | 0.01 | -0.02 | 16.00 | 0.00 | 0.03 | 56.00 |
quote | 13.32 | -0.68 | 4.00 | 12.95 | 13.30 | 21.00 | 200.00 | quote | 0.01 | -0.02 | 4.00 | 0.00 | 0.01 | 1,956 |
quote | 10.05 | -8.10 | 2.00 | 10.35 | 10.90 | 1.00 | 202.50 | quote | 0.01 | -0.06 | 57.00 | 0.00 | 0.01 | 655.00 |
quote | 8.78 | -4.72 | 63.00 | 7.85 | 8.25 | 1.00 | 205.00 | quote | 0.02 | -0.01 | 44.00 | 0.00 | 0.03 | 898.00 |
quote | 5.95 | -0.60 | 75.00 | 5.55 | 5.75 | 48.00 | 207.50 | quote | 0.03 | -0.01 | 2,462 | 0.02 | 0.04 | 3,300 |
quote | 3.11 | -1.14 | 333.00 | 3.15 | 3.30 | 516.00 | 210.00 | quote | 0.10 | -0.06 | 3,417 | 0.10 | 0.11 | 3,252 |
quote | 1.10 | -1.12 | 2,316 | 1.18 | 1.24 | 1,064 | 212.50 | quote | 0.63 | 0.04 | 1,465 | 0.55 | 0.60 | 2,551 |
213.00 | Current price as of 12/05/2019 06:30:00 PM | |||||||||||||
quote | 0.25 | -0.62 | 3,883 | 0.23 | 0.26 | 2,717 | 215.00 | quote | 2.29 | 0.55 | 765.00 | 2.10 | 2.19 | 1,664 |
quote | 0.05 | -0.23 | 1,991 | 0.05 | 0.07 | 2,203 | 217.50 | quote | 4.22 | 0.57 | 615.00 | 4.35 | 4.55 | 1,595 |
quote | 0.05 | -0.05 | 1,152 | 0.02 | 0.03 | 2,601 | 220.00 | quote | 7.11 | 1.29 | 191.00 | 6.80 | 7.00 | 2,269 |
quote | 0.03 | -0.02 | 464.00 | 0.02 | 0.03 | 3,872 | 222.50 | quote | 9.10 | 0.85 | 121.00 | 9.30 | 9.50 | 310.00 |
quote | 0.01 | -0.03 | 587.00 | 0.01 | 0.03 | 5,341 | 225.00 | quote | 11.60 | 0.80 | 60.00 | 11.80 | 12.00 | 154.00 |
quote | 0.01 | -0.01 | 105.00 | 0.01 | 0.02 | 3,789 | 227.50 | quote | 15.20 | 1.50 | 13.00 | 14.30 | 14.50 | 30.00 |
quote | 0.01 | 0.00 | 70.00 | 0.00 | 0.01 | 10,872 | 230.00 | quote | 16.70 | 0.58 | 14.00 | 16.75 | 17.15 | 16.00 |
quote | 0.03 | 0.02 | 4.00 | 0.00 | 0.01 | 556.00 | 232.50 | quote | 19.53 | 1.30 | 33.00 | 19.30 | 19.50 | 5.00 |
quote | 0.02 | 0.01 | 2.00 | 0.00 | 0.01 | 649.00 | 235.00 | quote | 22.00 | 0.96 | 3.00 | 21.65 | 22.20 | 1.00 |
quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 418.00 | 237.50 | quote | 24.55 | 3.09 | 1.00 | 24.00 | 24.95 | 1.00 |
quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.01 | 1,515 | 240.00 | quote | 27.00 | 1.25 | 2.00 | 26.80 | 27.00 | 950.00 |
quote | 0.02 | -0.04 | 4.00 | 0.00 | 0.01 | 136.00 | 242.50 | quote | 29.45 | -0.38 | 20.00 | 29.25 | 29.65 | 20.00 |
quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 425.00 | 245.00 | quote | 14.86 | 0.00 | 0.00 | 31.55 | 32.25 | 3.00 |
quote | 0.04 | 0.02 | 1.00 | 0.00 | 0.01 | 309.00 | 247.50 | quote | 11.20 | 0.00 | 0.00 | 34.10 | 34.80 | 1.00 |
quote | 0.01 | 0.00 | 12.00 | 0.00 | 0.01 | 267.00 | 250.00 | quote | 30.50 | 0.00 | 0.00 | 36.45 | 37.35 | |
quote | 0.01 | -0.05 | 7.00 | 0.00 | 0.01 | 60.00 | 252.50 | quote | 0.00 | 0.00 | 0.00 | 39.00 | 39.95 | |
quote | 0.04 | -0.01 | 2.00 | 0.00 | 0.01 | 119.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 41.60 | 42.30 | |
quote | 0.01 | -0.05 | 5.00 | 0.00 | 0.01 | 21.00 | 257.50 | quote | 0.00 | 0.00 | 0.00 | 43.95 | 44.85 | |
quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.01 | 37.00 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 46.35 | 47.50 | |
quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.01 | 2.00 | 262.50 | quote | 0.00 | 0.00 | 0.00 | 48.95 | 49.95 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 51.40 | 52.25 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 267.50 | quote | 0.00 | 0.00 | 0.00 | 53.95 | 54.95 | ||
quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 3.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 56.35 | 57.40 | |
quote | 0.03 | 0.02 | 3.00 | 0.00 | 0.01 | 17.00 | 272.50 | quote | 0.00 | 0.00 | 0.00 | 59.05 | 59.95 | |
CALLS | PUTS | |||||||||||||
Expires December 13, 2019 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 0.00 | 0.00 | 0.00 | 27.80 | 28.55 | 185.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.03 | 1.00 | |
quote | 0.00 | 0.00 | 0.00 | 25.30 | 25.95 | 187.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
quote | 0.00 | 0.00 | 0.00 | 22.80 | 23.50 | 190.00 | quote | 0.05 | 0.02 | 101.00 | 0.00 | 0.04 | 108.00 | |
quote | 0.00 | 0.00 | 0.00 | 20.25 | 20.95 | 192.50 | quote | 0.03 | 0.00 | 5.00 | 0.00 | 0.05 | 5.00 | |
quote | 0.00 | 0.00 | 0.00 | 17.95 | 18.55 | 195.00 | quote | 0.05 | -0.01 | 749.00 | 0.00 | 0.07 | 821.00 | |
quote | 16.75 | 0.00 | 1.00 | 15.40 | 16.10 | 1.00 | 197.50 | quote | 0.07 | 0.00 | 65.00 | 0.06 | 0.08 | 238.00 |
quote | 12.69 | -1.11 | 6.00 | 13.20 | 13.40 | 16.00 | 200.00 | quote | 0.13 | 0.01 | 131.00 | 0.11 | 0.14 | 359.00 |
quote | 10.44 | -0.38 | 11.00 | 10.80 | 11.00 | 11.00 | 202.50 | quote | 0.24 | 0.01 | 176.00 | 0.21 | 0.24 | 378.00 |
quote | 8.70 | -1.13 | 62.00 | 8.55 | 8.70 | 173.00 | 205.00 | quote | 0.41 | -0.01 | 1,012 | 0.40 | 0.43 | 1,165 |
quote | 6.51 | -1.13 | 70.00 | 6.45 | 6.55 | 88.00 | 207.50 | quote | 0.79 | 0.05 | 223.00 | 0.77 | 0.81 | 677.00 |
quote | 4.79 | -0.71 | 305.00 | 4.55 | 4.70 | 287.00 | 210.00 | quote | 1.44 | 0.17 | 473.00 | 1.39 | 1.44 | 1,277 |
quote | 3.00 | -0.95 | 919.00 | 3.05 | 3.15 | 1,012 | 212.50 | quote | 2.30 | 0.18 | 1,521 | 2.34 | 2.43 | 2,440 |
213.00 | Current price as of 12/05/2019 06:30:00 PM | |||||||||||||
quote | 1.90 | -0.77 | 2,110 | 1.91 | 1.96 | 2,437 | 215.00 | quote | 3.75 | 0.41 | 476.00 | 3.70 | 3.80 | 1,360 |
quote | 1.12 | -0.58 | 414.00 | 1.14 | 1.17 | 755.00 | 217.50 | quote | 5.25 | 0.37 | 412.00 | 5.40 | 5.50 | 1,816 |
quote | 0.64 | -0.43 | 1,599 | 0.65 | 0.68 | 2,012 | 220.00 | quote | 7.63 | 0.92 | 389.00 | 7.40 | 7.55 | 1,030 |
quote | 0.41 | -0.25 | 191.00 | 0.37 | 0.40 | 2,154 | 222.50 | quote | 9.70 | 0.87 | 54.00 | 9.60 | 9.80 | 1,068 |
quote | 0.23 | -0.19 | 275.00 | 0.23 | 0.25 | 3,095 | 225.00 | quote | 12.86 | 1.63 | 35.00 | 11.95 | 12.20 | 268.00 |
quote | 0.15 | -0.15 | 75.00 | 0.14 | 0.17 | 622.00 | 227.50 | quote | 14.25 | 0.81 | 5.00 | 14.30 | 14.75 | 475.00 |
quote | 0.11 | -0.07 | 104.00 | 0.10 | 0.12 | 1,850 | 230.00 | quote | 16.85 | -0.67 | 55.00 | 16.85 | 17.05 | 209.00 |
quote | 0.08 | -0.06 | 13.00 | 0.07 | 0.10 | 226.00 | 232.50 | quote | 19.19 | 1.17 | 4.00 | 19.30 | 19.55 | 124.00 |
quote | 0.06 | -0.03 | 105.00 | 0.05 | 0.08 | 527.00 | 235.00 | quote | 22.59 | 7.21 | 21.00 | 21.80 | 22.00 | 512.00 |
quote | 0.05 | -0.03 | 9.00 | 0.04 | 0.05 | 1,824 | 237.50 | quote | 17.50 | 0.00 | 0.00 | 24.15 | 24.80 | 1.00 |
quote | 0.06 | 0.00 | 15.00 | 0.00 | 0.06 | 3,747 | 240.00 | quote | 15.17 | 0.00 | 0.00 | 26.65 | 27.35 | 5.00 |
quote | 0.03 | -0.02 | 8.00 | 0.00 | 0.05 | 363.00 | 242.50 | quote | 11.20 | 0.00 | 0.00 | 29.20 | 29.65 | 5.00 |
quote | 0.03 | -0.02 | 1.00 | 0.00 | 0.07 | 1,352 | 245.00 | quote | 14.40 | 0.00 | 0.00 | 31.65 | 32.20 | |
quote | 0.02 | -0.25 | 1.00 | 0.00 | 0.14 | 442.00 | 247.50 | quote | 11.95 | 0.00 | 0.00 | 34.15 | 34.75 | 7.00 |
quote | 0.04 | -0.03 | 15.00 | 0.00 | 0.08 | 260.00 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 36.40 | 37.50 | |
quote | 0.01 | -0.07 | 4.00 | 0.01 | 0.06 | 74.00 | 252.50 | quote | 0.00 | 0.00 | 0.00 | 39.00 | 39.90 | |
quote | 0.03 | -0.05 | 2.00 | 0.00 | 0.02 | 32.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 41.55 | 42.15 | |
quote | 0.03 | -0.08 | 4.00 | 0.00 | 0.07 | 6.00 | 257.50 | quote | 32.25 | 0.00 | 0.00 | 44.05 | 44.85 | 18.00 |
quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.09 | 14.00 | 260.00 | quote | 34.75 | 0.00 | 0.00 | 46.60 | 47.15 | 10.00 |
quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.06 | 208.00 | 262.50 | quote | 0.00 | 0.00 | 0.00 | 49.05 | 49.70 | |
quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.05 | 62.00 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 51.55 | 52.35 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | 267.50 | quote | 0.00 | 0.00 | 0.00 | 54.00 | 54.95 | ||
quote | 0.06 | -0.01 | 3.00 | 0.00 | 0.06 | 911.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 56.20 | 57.70 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 272.50 | quote | 0.00 | 0.00 | 0.00 | 59.00 | 59.85 | ||
CALLS | PUTS | |||||||||||||
Expires December 20, 2019 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 93.30 | 0.00 | 53.00 | 92.45 | 93.85 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
quote | 0.00 | 0.00 | 0.00 | 87.50 | 88.80 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
quote | 83.49 | 0.00 | 8.00 | 82.70 | 83.55 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
quote | 79.05 | -23.21 | 12.00 | 77.85 | 78.50 | 2.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | |
quote | 0.00 | 0.00 | 0.00 | 72.85 | 73.50 | 140.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 1.00 | |
quote | 0.00 | 0.00 | 0.00 | 67.50 | 68.75 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
quote | 62.80 | 0.00 | 1.00 | 62.60 | 64.00 | 1.00 | 150.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 4.00 |
quote | 0.00 | 0.00 | 0.00 | 57.80 | 58.65 | 155.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 50.00 | |
quote | 0.00 | 0.00 | 0.00 | 53.00 | 53.55 | 160.00 | quote | 0.02 | -0.01 | 1.00 | 0.00 | 0.03 | 112.00 | |
quote | 0.00 | 0.00 | 0.00 | 47.80 | 48.65 | 165.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 50.00 | |
quote | 0.00 | 0.00 | 0.00 | 42.80 | 43.55 | 170.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 15.00 | |
quote | 0.00 | 0.00 | 0.00 | 38.00 | 38.60 | 175.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.04 | 49.00 | |
quote | 34.50 | 1.02 | 4.00 | 33.15 | 33.45 | 4.00 | 180.00 | quote | 0.05 | 0.00 | 100.00 | 0.01 | 0.05 | 249.00 |
quote | 0.00 | 0.00 | 0.00 | 27.90 | 28.50 | 185.00 | quote | 0.07 | 0.02 | 1.00 | 0.00 | 0.06 | 149.00 | |
quote | 24.50 | 0.30 | 1.00 | 23.05 | 23.60 | 1.00 | 190.00 | quote | 0.07 | -0.08 | 180.00 | 0.03 | 0.08 | 439.00 |
quote | 18.60 | -0.90 | 228.00 | 18.25 | 18.50 | 182.00 | 195.00 | quote | 0.12 | -0.01 | 40.00 | 0.10 | 0.13 | 748.00 |
quote | 13.42 | -0.86 | 36.00 | 13.45 | 13.70 | 545.00 | 200.00 | quote | 0.29 | 0.00 | 99.00 | 0.27 | 0.31 | 1,628 |
quote | 8.92 | -1.28 | 64.00 | 8.95 | 9.15 | 125.00 | 205.00 | quote | 0.80 | 0.07 | 236.00 | 0.76 | 0.79 | 2,160 |
quote | 5.25 | -0.96 | 67.00 | 5.20 | 5.35 | 721.00 | 210.00 | quote | 2.07 | 0.25 | 404.00 | 1.98 | 2.02 | 4,526 |
quote | 3.72 | -0.88 | 640.00 | 3.70 | 3.85 | 838.00 | 212.50 | quote | 3.07 | 0.29 | 356.00 | 2.97 | 3.05 | 1,479 |
213.00 | Current price as of 12/05/2019 06:30:00 PM | |||||||||||||
quote | 2.55 | -0.75 | 763.00 | 2.58 | 2.63 | 2,046 | 215.00 | quote | 4.37 | 0.37 | 228.00 | 4.25 | 4.40 | 10,241 |
quote | 1.68 | -0.63 | 572.00 | 1.71 | 1.75 | 1,221 | 217.50 | quote | 6.02 | 0.32 | 79.00 | 5.90 | 6.00 | 2,394 |
quote | 1.08 | -0.47 | 1,029 | 1.10 | 1.14 | 4,356 | 220.00 | quote | 7.95 | 0.82 | 109.00 | 7.80 | 7.95 | 8,643 |
quote | 0.68 | -0.37 | 350.00 | 0.70 | 0.74 | 4,103 | 222.50 | quote | 9.95 | 0.76 | 92.00 | 9.90 | 10.05 | 1,144 |
quote | 0.45 | -0.26 | 888.00 | 0.46 | 0.49 | 4,456 | 225.00 | quote | 12.35 | 1.01 | 114.00 | 12.15 | 12.35 | 2,379 |
quote | 0.32 | -0.14 | 162.00 | 0.30 | 0.33 | 2,075 | 227.50 | quote | 15.20 | 1.96 | 25.00 | 14.50 | 14.70 | 269.00 |
quote | 0.23 | -0.10 | 572.00 | 0.21 | 0.25 | 5,079 | 230.00 | quote | 17.05 | 1.05 | 68.00 | 16.90 | 17.15 | 2,340 |
quote | 0.16 | -0.08 | 236.00 | 0.15 | 0.19 | 798.00 | 232.50 | quote | 19.55 | 1.35 | 22.00 | 19.35 | 19.55 | 85.00 |
quote | 0.12 | -0.06 | 557.00 | 0.11 | 0.14 | 3,248 | 235.00 | quote | 22.79 | 2.03 | 2.00 | 21.80 | 22.10 | 1,262 |
quote | 0.10 | -0.04 | 29.00 | 0.08 | 0.13 | 1,525 | 237.50 | quote | 25.25 | 4.13 | 1.00 | 24.20 | 24.70 | 50.00 |
quote | 0.08 | -0.03 | 639.00 | 0.07 | 0.09 | 4,182 | 240.00 | quote | 26.80 | 0.85 | 49.00 | 26.80 | 27.00 | 173.00 |
quote | 0.05 | -0.03 | 5.00 | 0.04 | 0.07 | 806.00 | 242.50 | quote | 17.43 | 0.00 | 0.00 | 29.10 | 29.85 | 22.00 |
quote | 0.06 | -0.01 | 23.00 | 0.05 | 0.09 | 2,256 | 245.00 | quote | 28.41 | 0.46 | 1.00 | 31.65 | 32.15 | 53.00 |
quote | 0.03 | -0.06 | 57.00 | 0.02 | 0.05 | 89.00 | 247.50 | quote | 12.25 | 0.00 | 0.00 | 34.00 | 34.80 | |
quote | 0.03 | -0.02 | 38.00 | 0.02 | 0.03 | 3,198 | 250.00 | quote | 36.62 | 4.46 | 1.00 | 36.65 | 37.15 | 17.00 |
quote | 0.04 | -0.01 | 18.00 | 0.01 | 0.03 | 113.00 | 252.50 | quote | 38.31 | 22.56 | 5.00 | 39.05 | 39.85 | 9.00 |
quote | 0.02 | 0.01 | 1.00 | 0.01 | 0.03 | 1,114 | 255.00 | quote | 40.82 | 17.67 | 6.00 | 41.55 | 42.65 | 11.00 |
quote | 0.02 | -0.24 | 1.00 | 0.00 | 0.03 | 38.00 | 257.50 | quote | 43.32 | 0.00 | 11.00 | 44.05 | 44.90 | |
quote | 0.03 | -0.01 | 11.00 | 0.01 | 0.05 | 1,069 | 260.00 | quote | 43.60 | 0.00 | 0.00 | 46.60 | 47.25 | 4.00 |
quote | 0.02 | -0.04 | 9.00 | 0.00 | 0.03 | 21.00 | 262.50 | quote | 0.00 | 0.00 | 0.00 | 49.15 | 49.65 | |
quote | 0.04 | 0.00 | 10.00 | 0.00 | 0.03 | 501.00 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 51.60 | 52.15 | |
quote | 0.02 | -0.05 | 1.00 | 0.00 | 0.03 | 83.00 | 270.00 | quote | 37.95 | 0.00 | 0.00 | 56.45 | 57.50 | |
quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 60.00 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 61.40 | 62.50 | |
quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 80.00 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 66.55 | 67.35 | |
quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.03 | 90.00 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 71.50 | 72.45 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 76.35 | 77.50 | ||
quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.03 | 3.00 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 81.45 | 82.35 | |
quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 33.00 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 86.40 | 87.40 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 91.60 | 92.40 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 96.40 | 97.50 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 101.40 | 102.50 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 106.55 | 107.30 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 325.00 | quote | 0.00 | 0.00 | 0.00 | 111.55 | 112.35 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 116.45 | 117.30 | ||
quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 7.00 | 335.00 | quote | 0.00 | 0.00 | 0.00 | 121.40 | 122.40 | |
CALLS | PUTS | |||||||||||||
Expires December 27, 2019 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 0.00 | 0.00 | 0.00 | 28.05 | 28.75 | 185.00 | quote | 0.06 | -0.01 | 10.00 | 0.00 | 0.30 | 14.00 | |
quote | 0.00 | 0.00 | 0.00 | 23.05 | 23.75 | 190.00 | quote | 0.25 | 0.09 | 10.00 | 0.00 | 0.35 | 20.00 | |
quote | 0.00 | 0.00 | 0.00 | 18.25 | 18.85 | 195.00 | quote | 0.43 | 0.21 | 6.00 | 0.13 | 0.24 | 5.00 | |
quote | 16.01 | -0.69 | 15.00 | 15.80 | 16.30 | 25.00 | 197.50 | quote | 0.30 | -0.44 | 18.00 | 0.27 | 0.31 | 42.00 |
quote | 12.80 | -0.85 | 2.00 | 13.65 | 13.90 | 2.00 | 200.00 | quote | 0.45 | -0.06 | 74.00 | 0.42 | 0.47 | 205.00 |
quote | 11.40 | -1.32 | 15.00 | 11.35 | 11.70 | 17.00 | 202.50 | quote | 0.68 | 0.03 | 18.00 | 0.67 | 0.72 | 58.00 |
quote | 10.54 | -2.16 | 7.00 | 9.20 | 9.55 | 19.00 | 205.00 | quote | 1.08 | -0.03 | 17.00 | 1.03 | 1.09 | 232.00 |
quote | 7.36 | -1.16 | 6.00 | 7.40 | 7.55 | 23.00 | 207.50 | quote | 1.57 | 0.04 | 62.00 | 1.58 | 1.65 | 233.00 |
quote | 5.20 | -1.50 | 12.00 | 5.65 | 5.80 | 74.00 | 210.00 | quote | 2.30 | 0.08 | 145.00 | 2.33 | 2.41 | 615.00 |
quote | 4.45 | -0.65 | 330.00 | 4.20 | 4.30 | 221.00 | 212.50 | quote | 3.36 | 0.27 | 58.00 | 3.35 | 3.45 | 898.00 |
213.00 | Current price as of 12/05/2019 06:30:00 PM | |||||||||||||
quote | 3.05 | -0.83 | 821.00 | 3.00 | 3.10 | 822.00 | 215.00 | quote | 4.75 | 0.13 | 47.00 | 4.60 | 4.75 | 404.00 |
quote | 1.75 | -1.01 | 82.00 | 2.07 | 2.15 | 213.00 | 217.50 | quote | 6.39 | 0.06 | 34.00 | 6.20 | 6.35 | 196.00 |
quote | 1.39 | -0.51 | 145.00 | 1.39 | 1.46 | 766.00 | 220.00 | quote | 8.20 | 0.75 | 19.00 | 8.05 | 8.15 | 493.00 |
quote | 0.98 | -0.35 | 167.00 | 0.92 | 0.97 | 670.00 | 222.50 | quote | 10.35 | 0.98 | 19.00 | 10.05 | 10.25 | 278.00 |
quote | 0.61 | -0.32 | 77.00 | 0.60 | 0.64 | 784.00 | 225.00 | quote | 12.41 | 0.92 | 5.00 | 12.25 | 12.45 | 201.00 |
quote | 0.39 | -0.27 | 70.00 | 0.40 | 0.44 | 606.00 | 227.50 | quote | 14.11 | -1.38 | 1.00 | 14.40 | 15.05 | 85.00 |
quote | 0.28 | -0.16 | 118.00 | 0.27 | 0.30 | 1,286 | 230.00 | quote | 15.95 | -1.90 | 22.00 | 16.95 | 17.20 | 148.00 |
quote | 0.19 | -0.08 | 22.00 | 0.17 | 0.23 | 162.00 | 232.50 | quote | 19.05 | 2.89 | 3.00 | 19.20 | 19.75 | 93.00 |
quote | 0.14 | -0.09 | 207.00 | 0.14 | 0.24 | 1,726 | 235.00 | quote | 22.97 | 3.86 | 21.00 | 21.80 | 22.10 | 118.00 |
quote | 0.11 | -0.06 | 67.00 | 0.10 | 0.15 | 357.00 | 237.50 | quote | 26.10 | 9.10 | 50.00 | 24.10 | 24.70 | 68.00 |
quote | 0.10 | -0.05 | 266.00 | 0.07 | 0.10 | 1,468 | 240.00 | quote | 19.66 | 0.00 | 0.00 | 26.55 | 27.30 | 2.00 |
quote | 0.23 | -0.18 | 5.00 | 0.00 | 0.18 | 101.00 | 242.50 | quote | 0.00 | 0.00 | 0.00 | 29.10 | 29.75 | |
quote | 0.05 | -0.03 | 16.00 | 0.03 | 0.10 | 359.00 | 245.00 | quote | 10.27 | 0.00 | 0.00 | 31.60 | 32.25 | 1.00 |
quote | 0.24 | 0.00 | 0.00 | 0.00 | 0.30 | 16.00 | 247.50 | quote | 16.83 | 0.00 | 0.00 | 33.85 | 35.15 | |
quote | 0.05 | -0.01 | 4.00 | 0.00 | 0.05 | 82.00 | 250.00 | quote | 13.90 | 0.00 | 0.00 | 36.25 | 38.15 | 5.00 |
quote | 0.28 | 0.20 | 136.00 | 0.00 | 0.56 | 204.00 | 252.50 | quote | 0.00 | 0.00 | 0.00 | 38.85 | 40.25 | |
quote | 0.17 | 0.00 | 0.00 | 0.00 | 0.25 | 77.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 41.55 | 42.20 | |
quote | 0.64 | 0.00 | 0.00 | 0.00 | 0.25 | 1.00 | 257.50 | quote | 0.00 | 0.00 | 0.00 | 43.80 | 45.20 | |
quote | 0.19 | 0.00 | 0.00 | 0.00 | 0.24 | 60.00 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 46.55 | 47.25 | |
quote | 0.23 | 0.00 | 0.00 | 0.00 | 0.24 | 11.00 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 51.55 | 52.25 | |