OPTION CHAIN FOR HOME DEPOT INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires August 14, 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 | 139.75 | 143.35 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 135.20 | 137.95 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.82 | ||
| quote | 0.00 | 0.00 | 0.00 | 130.40 | 132.70 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.67 | ||
| quote | 0.00 | 0.00 | 0.00 | 124.80 | 128.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.51 | ||
| quote | 0.00 | 0.00 | 0.00 | 119.95 | 123.15 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.58 | ||
| quote | 0.00 | 0.00 | 0.00 | 114.90 | 118.35 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.91 | ||
| quote | 0.00 | 0.00 | 0.00 | 109.75 | 113.50 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.66 | ||
| quote | 0.00 | 0.00 | 0.00 | 104.95 | 107.90 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.64 | ||
| quote | 0.00 | 0.00 | 0.00 | 100.00 | 103.20 | 180.00 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 1.02 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 95.35 | 97.95 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.66 | ||
| quote | 0.00 | 0.00 | 0.00 | 89.75 | 93.25 | 190.00 | quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.59 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 84.75 | 88.20 | 195.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.04 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 79.75 | 83.30 | 200.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.36 | 162.00 | |
| quote | 53.76 | 0.00 | 0.00 | 75.00 | 78.05 | 1.00 | 205.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.49 | 21.00 |
| quote | 67.34 | 19.34 | 1.00 | 70.05 | 73.35 | 2.00 | 210.00 | quote | 0.02 | 0.00 | 29.00 | 0.00 | 0.49 | 80.00 |
| quote | 65.84 | 29.55 | 7.00 | 64.85 | 68.35 | 7.00 | 215.00 | quote | 0.04 | -0.19 | 1.00 | 0.00 | 0.63 | 56.00 |
| quote | 44.70 | 0.00 | 0.00 | 59.95 | 63.45 | 9.00 | 220.00 | quote | 0.05 | 0.01 | 2.00 | 0.00 | 0.02 | 94.00 |
| quote | 0.00 | 0.00 | 0.00 | 57.50 | 60.75 | 222.50 | quote | 0.01 | -0.36 | 1.00 | 0.00 | 0.65 | 5.00 | |
| quote | 49.50 | 12.85 | 1.00 | 54.95 | 58.35 | 7.00 | 225.00 | quote | 0.04 | -0.06 | 3.00 | 0.00 | 0.12 | 202.00 |
| quote | 53.01 | 3.19 | 11.00 | 52.45 | 55.80 | 2.00 | 227.50 | quote | 0.03 | 0.02 | 10.00 | 0.00 | 1.41 | 50.00 |
| quote | 33.54 | 0.00 | 0.00 | 49.80 | 53.25 | 10.00 | 230.00 | quote | 0.04 | -0.02 | 26.00 | 0.00 | 0.15 | 177.00 |
| quote | 32.35 | 0.00 | 0.00 | 47.30 | 50.45 | 6.00 | 232.50 | quote | 0.05 | -0.04 | 1.00 | 0.00 | 1.47 | 15.00 |
| quote | 32.11 | 0.00 | 0.00 | 44.90 | 48.15 | 3.00 | 235.00 | quote | 0.04 | -0.02 | 12.00 | 0.00 | 0.70 | 115.00 |
| quote | 28.35 | 0.00 | 0.00 | 42.40 | 45.30 | 4.00 | 237.50 | quote | 0.06 | 0.00 | 1.00 | 0.00 | 1.48 | 52.00 |
| quote | 41.00 | 3.75 | 4.00 | 40.75 | 42.20 | 6.00 | 240.00 | quote | 0.02 | 0.00 | 12.00 | 0.00 | 0.02 | 386.00 |
| quote | 35.00 | 2.76 | 1.00 | 37.35 | 40.70 | 23.00 | 242.50 | quote | 0.05 | -0.06 | 2.00 | 0.00 | 0.85 | 88.00 |
| quote | 35.22 | 5.31 | 10.00 | 34.70 | 38.30 | 11.00 | 245.00 | quote | 0.06 | 0.02 | 2.00 | 0.00 | 0.12 | 223.00 |
| quote | 33.27 | -0.23 | 1.00 | 32.45 | 35.65 | 27.00 | 247.50 | quote | 0.03 | -0.01 | 2.00 | 0.00 | 0.01 | 78.00 |
| quote | 31.60 | 0.58 | 10.00 | 31.30 | 32.10 | 314.00 | 250.00 | quote | 0.03 | -0.02 | 18.00 | 0.01 | 0.05 | 612.00 |
| quote | 24.21 | 3.36 | 2.00 | 27.30 | 29.55 | 38.00 | 252.50 | quote | 0.07 | 0.04 | 41.00 | 0.00 | 0.13 | 1,077 |
| quote | 27.05 | 1.76 | 2.00 | 25.85 | 26.80 | 107.00 | 255.00 | quote | 0.05 | 0.04 | 6.00 | 0.00 | 0.03 | 444.00 |
| quote | 24.10 | 1.19 | 4.00 | 22.50 | 25.65 | 32.00 | 257.50 | quote | 0.01 | 0.00 | 6.00 | 0.01 | 0.02 | 304.00 |
| quote | 21.45 | 0.12 | 6.00 | 21.30 | 22.60 | 198.00 | 260.00 | quote | 0.03 | -0.03 | 16.00 | 0.02 | 0.05 | 468.00 |
| quote | 19.28 | 5.74 | 10.00 | 18.00 | 19.45 | 115.00 | 262.50 | quote | 0.10 | 0.08 | 82.00 | 0.02 | 0.63 | 686.00 |
| quote | 16.75 | 0.05 | 15.00 | 16.40 | 16.85 | 478.00 | 265.00 | quote | 0.03 | -0.01 | 62.00 | 0.02 | 0.04 | 753.00 |
| quote | 14.25 | 0.05 | 15.00 | 13.90 | 14.40 | 426.00 | 267.50 | quote | 0.03 | -0.05 | 44.00 | 0.02 | 0.06 | 672.00 |
| quote | 11.65 | 0.00 | 88.00 | 11.20 | 11.80 | 1,265 | 270.00 | quote | 0.05 | -0.06 | 114.00 | 0.04 | 0.06 | 738.00 |
| quote | 9.16 | 0.16 | 73.00 | 8.85 | 9.35 | 583.00 | 272.50 | quote | 0.07 | -0.11 | 82.00 | 0.04 | 0.09 | 606.00 |
| quote | 6.71 | -0.21 | 153.00 | 6.55 | 6.95 | 1,199 | 275.00 | quote | 0.11 | -0.22 | 193.00 | 0.10 | 0.17 | 502.00 |
| quote | 4.46 | -0.34 | 287.00 | 4.25 | 4.60 | 769.00 | 277.50 | quote | 0.31 | -0.47 | 1,344 | 0.28 | 0.36 | 962.00 |
| quote | 2.50 | -0.52 | 617.00 | 2.20 | 2.52 | 1,153 | 280.00 | quote | 0.79 | -0.63 | 1,104 | 0.76 | 0.86 | 362.00 |
| 281.66 | Current price as of 8/13/2020 04:00:00 PM | |||||||||||||
| quote | 1.00 | -0.69 | 1,012 | 0.95 | 1.06 | 1,039 | 282.50 | quote | 1.85 | -0.67 | 118.00 | 1.87 | 2.04 | 236.00 |
| quote | 0.32 | -0.51 | 1,083 | 0.30 | 0.38 | 714.00 | 285.00 | quote | 3.75 | 0.34 | 6.00 | 3.55 | 3.95 | 34.00 |
| quote | 0.17 | -0.24 | 160.00 | 0.11 | 0.45 | 278.00 | 287.50 | quote | 6.68 | -4.12 | 69.00 | 5.90 | 6.30 | 68.00 |
| quote | 0.07 | -0.21 | 176.00 | 0.05 | 0.14 | 1,346 | 290.00 | quote | 8.00 | 0.00 | 5.00 | 8.35 | 9.50 | 2.00 |
| quote | 0.04 | -0.11 | 48.00 | 0.01 | 0.06 | 177.00 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 12.05 | 15.05 | |
| quote | 0.01 | -0.06 | 24.00 | 0.00 | 0.03 | 239.00 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 17.00 | 20.05 | |
| quote | 0.02 | -0.05 | 1.00 | 0.01 | 0.02 | 54.00 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 22.00 | 24.95 | |
| quote | 0.05 | 0.00 | 3.00 | 0.00 | 0.01 | 7.00 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 26.85 | 30.15 | |
| quote | 0.50 | 0.30 | 1.00 | 0.00 | 0.01 | 10.00 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 32.00 | 34.95 | |
| quote | 0.10 | -0.03 | 2.00 | 0.00 | 0.01 | 16.00 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 36.90 | 39.30 | |
| CALLS | PUTS | |||||||||||||
| Expires August 21, 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 | 199.90 | 203.60 | 80.00 | quote | 0.01 | -0.10 | 5.00 | 0.00 | 0.15 | 74.00 | |
| quote | 0.00 | 0.00 | 0.00 | 194.80 | 198.65 | 85.00 | quote | 2.00 | 0.00 | 0.00 | 0.00 | 0.15 | 1.00 | |
| quote | 160.78 | 0.00 | 0.00 | 189.80 | 193.65 | 3.00 | 90.00 | quote | 0.34 | 0.00 | 0.00 | 0.00 | 0.15 | 8.00 |
| quote | 155.78 | 0.00 | 0.00 | 184.90 | 188.65 | 8.00 | 95.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.15 | 2.00 |
| quote | 121.08 | 0.00 | 0.00 | 180.00 | 183.60 | 2.00 | 100.00 | quote | 0.37 | 0.00 | 0.00 | 0.00 | 0.15 | 56.00 |
| quote | 0.00 | 0.00 | 0.00 | 175.00 | 178.65 | 105.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.15 | 1.00 | |
| quote | 151.60 | 0.00 | 0.00 | 169.85 | 173.65 | 5.00 | 110.00 | quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.05 | 285.00 |
| quote | 0.00 | 0.00 | 0.00 | 164.80 | 168.65 | 115.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.15 | 115.00 | |
| quote | 148.00 | 0.00 | 0.00 | 159.85 | 163.65 | 1.00 | 120.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 312.00 |
| quote | 0.00 | 0.00 | 0.00 | 154.95 | 158.55 | 125.00 | quote | 0.01 | -0.28 | 10.00 | 0.00 | 0.01 | 757.00 | |
| quote | 118.60 | 0.00 | 0.00 | 149.95 | 153.65 | 1.00 | 130.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.15 | 52.00 |
| quote | 0.00 | 0.00 | 0.00 | 145.00 | 148.65 | 135.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 558.00 | |
| quote | 110.76 | 0.00 | 0.00 | 140.00 | 143.70 | 2.00 | 140.00 | quote | 0.02 | 0.00 | 9.00 | 0.00 | 0.02 | 2,061 |
| quote | 0.00 | 0.00 | 0.00 | 134.95 | 138.65 | 145.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 943.00 | |
| quote | 99.82 | 0.00 | 0.00 | 129.85 | 133.70 | 14.00 | 150.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.15 | 1,035 |
| quote | 101.06 | 0.00 | 0.00 | 125.00 | 128.70 | 2.00 | 155.00 | quote | 1.00 | 0.00 | 0.00 | 0.00 | 0.15 | 413.00 |
| quote | 93.47 | 0.00 | 0.00 | 120.05 | 123.55 | 1.00 | 160.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.15 | 148.00 |
| quote | 86.24 | 0.00 | 0.00 | 115.05 | 118.65 | 15.00 | 165.00 | quote | 0.19 | 0.00 | 0.00 | 0.00 | 0.15 | 217.00 |
| quote | 86.24 | 0.00 | 0.00 | 109.90 | 113.55 | 2.00 | 170.00 | quote | 0.04 | 0.02 | 15.00 | 0.00 | 0.05 | 356.00 |
| quote | 40.00 | 0.00 | 0.00 | 104.70 | 108.70 | 16.00 | 175.00 | quote | 0.04 | 0.01 | 9.00 | 0.00 | 0.05 | 307.00 |
| quote | 87.00 | 0.00 | 0.00 | 99.75 | 103.70 | 5.00 | 180.00 | quote | 0.03 | -0.01 | 1.00 | 0.01 | 0.05 | 983.00 |
| quote | 95.55 | 3.95 | 5.00 | 96.40 | 98.70 | 384.00 | 185.00 | quote | 0.05 | 0.00 | 2.00 | 0.01 | 0.05 | 178.00 |
| quote | 91.60 | 1.20 | 10.00 | 90.10 | 93.75 | 584.00 | 190.00 | quote | 0.04 | 0.01 | 3.00 | 0.00 | 0.04 | 334.00 |
| quote | 86.42 | 5.37 | 9.00 | 84.90 | 88.70 | 283.00 | 195.00 | quote | 0.05 | 0.00 | 1.00 | 0.00 | 0.04 | 581.00 |
| quote | 74.98 | 5.05 | 3.00 | 80.70 | 83.70 | 1,574 | 200.00 | quote | 0.04 | 0.03 | 22.00 | 0.02 | 0.20 | 902.00 |
| quote | 67.50 | 12.55 | 1.00 | 75.20 | 78.60 | 444.00 | 205.00 | quote | 0.15 | 0.09 | 2.00 | 0.05 | 0.12 | 539.00 |
| quote | 70.70 | 3.74 | 10.00 | 69.85 | 73.95 | 481.00 | 210.00 | quote | 0.07 | 0.05 | 1.00 | 0.02 | 0.38 | 1,050 |
| quote | 66.46 | -0.23 | 10.00 | 64.85 | 68.85 | 648.00 | 215.00 | quote | 0.05 | -0.11 | 250.00 | 0.05 | 0.24 | 1,827 |
| quote | 61.42 | 6.42 | 13.00 | 60.10 | 62.05 | 1,535 | 220.00 | quote | 0.10 | 0.00 | 12.00 | 0.06 | 0.15 | 2,455 |
| quote | 57.27 | 1.63 | 1.00 | 54.95 | 58.65 | 451.00 | 225.00 | quote | 0.12 | 0.01 | 20.00 | 0.10 | 0.15 | 1,294 |
| quote | 51.88 | -0.12 | 13.00 | 51.25 | 53.70 | 359.00 | 230.00 | quote | 0.10 | -0.02 | 5.00 | 0.10 | 0.16 | 1,415 |
| quote | 46.50 | -0.40 | 4.00 | 45.20 | 48.80 | 591.00 | 235.00 | quote | 0.17 | 0.02 | 8.00 | 0.15 | 0.24 | 1,239 |
| quote | 44.35 | 13.47 | 2.00 | 42.55 | 46.30 | 2.00 | 237.50 | quote | 0.10 | -0.18 | 2.00 | 0.11 | 0.53 | 68.00 |
| quote | 41.69 | -0.59 | 8.00 | 39.85 | 43.85 | 3,784 | 240.00 | quote | 0.19 | -0.01 | 120.00 | 0.15 | 0.24 | 2,015 |
| quote | 39.37 | 6.73 | 2.00 | 37.40 | 40.90 | 4.00 | 242.50 | quote | 0.24 | -0.03 | 10.00 | 0.02 | 0.25 | 80.00 |
| quote | 37.50 | -0.25 | 7.00 | 35.25 | 38.35 | 675.00 | 245.00 | quote | 0.25 | -0.03 | 65.00 | 0.21 | 0.38 | 1,436 |
| quote | 34.40 | 13.32 | 1.00 | 32.75 | 36.20 | 11.00 | 247.50 | quote | 0.28 | -0.05 | 14.00 | 0.24 | 0.33 | 175.00 |
| quote | 31.53 | -1.47 | 4.00 | 30.35 | 33.65 | 6,629 | 250.00 | quote | 0.33 | -0.07 | 82.00 | 0.32 | 0.34 | 6,643 |
| quote | 28.72 | -0.75 | 4.00 | 27.70 | 30.15 | 29.00 | 252.50 | quote | 0.48 | 0.04 | 2.00 | 0.31 | 0.47 | 114.00 |
| quote | 25.71 | -1.54 | 12.00 | 26.35 | 27.25 | 1,178 | 255.00 | quote | 0.52 | -0.03 | 55.00 | 0.46 | 0.50 | 994.00 |
| quote | 25.00 | 3.00 | 9.00 | 24.30 | 25.00 | 379.00 | 257.50 | quote | 0.65 | -0.04 | 58.00 | 0.60 | 0.66 | 303.00 |
| quote | 22.35 | -0.06 | 78.00 | 22.05 | 22.65 | 1,815 | 260.00 | quote | 0.77 | -0.06 | 98.00 | 0.72 | 0.80 | 1,325 |
| quote | 20.06 | 0.01 | 5.00 | 19.90 | 20.25 | 550.00 | 262.50 | quote | 1.02 | -0.01 | 72.00 | 0.93 | 1.05 | 1,223 |
| quote | 17.70 | -0.31 | 29.00 | 17.70 | 18.75 | 1,724 | 265.00 | quote | 1.29 | -0.12 | 181.00 | 1.23 | 1.36 | 2,232 |
| quote | 15.65 | -0.01 | 78.00 | 15.55 | 16.10 | 547.00 | 267.50 | quote | 1.63 | -0.21 | 167.00 | 1.58 | 1.80 | 380.00 |
| quote | 13.73 | -0.13 | 294.00 | 13.50 | 13.95 | 2,506 | 270.00 | quote | 2.12 | -0.15 | 152.00 | 2.05 | 2.19 | 664.00 |
| quote | 11.78 | 0.08 | 144.00 | 11.55 | 11.95 | 424.00 | 272.50 | quote | 2.68 | -0.22 | 58.00 | 2.61 | 2.73 | 208.00 |
| quote | 10.06 | -0.04 | 225.00 | 9.85 | 10.00 | 2,062 | 275.00 | quote | 3.41 | -0.24 | 101.00 | 3.25 | 3.45 | 423.00 |
| quote | 8.40 | -0.20 | 169.00 | 8.20 | 8.45 | 726.00 | 277.50 | quote | 4.24 | -0.28 | 78.00 | 4.10 | 4.30 | 215.00 |
| quote | 6.88 | -0.22 | 708.00 | 6.75 | 7.00 | 3,754 | 280.00 | quote | 5.25 | -0.25 | 267.00 | 5.15 | 5.40 | 813.00 |
| 281.66 | Current price as of 8/13/2020 04:00:00 PM | |||||||||||||
| quote | 5.50 | -0.28 | 794.00 | 5.45 | 5.60 | 963.00 | 282.50 | quote | 7.00 | 0.30 | 87.00 | 6.30 | 6.55 | 164.00 |
| quote | 4.40 | -0.20 | 821.00 | 4.35 | 4.45 | 2,008 | 285.00 | quote | 7.90 | 0.65 | 9.00 | 7.70 | 7.95 | 23.00 |
| quote | 3.50 | -0.15 | 130.00 | 3.45 | 3.55 | 317.00 | 287.50 | quote | 9.30 | -3.45 | 1.00 | 9.25 | 9.50 | 5.00 |
| quote | 2.71 | -0.16 | 601.00 | 2.65 | 2.72 | 2,491 | 290.00 | quote | 11.25 | 0.05 | 19.00 | 10.90 | 11.60 | 21.00 |
| quote | 2.15 | 0.00 | 227.00 | 2.02 | 2.24 | 351.00 | 292.50 | quote | 13.76 | 0.98 | 11.00 | 12.80 | 13.55 | 6.00 |
| quote | 1.63 | -0.11 | 330.00 | 1.60 | 1.72 | 2,018 | 295.00 | quote | 14.76 | -1.63 | 11.00 | 14.90 | 15.80 | 11.00 |
| quote | 1.09 | -0.02 | 1,246 | 0.97 | 1.10 | 6,376 | 300.00 | quote | 18.84 | -14.53 | 3.00 | 19.25 | 20.80 | 3.00 |
| quote | 0.67 | -0.01 | 196.00 | 0.64 | 0.70 | 896.00 | 305.00 | quote | 49.27 | 0.00 | 0.00 | 23.85 | 26.05 | 1.00 |
| quote | 0.47 | -0.02 | 113.00 | 0.44 | 0.57 | 390.00 | 310.00 | quote | 51.47 | 0.00 | 0.00 | 27.20 | 30.95 | 2.00 |
| quote | 0.35 | -0.03 | 32.00 | 0.33 | 0.41 | 347.00 | 315.00 | quote | 49.69 | 0.00 | 0.00 | 32.30 | 35.80 | 3.00 |
| quote | 0.32 | 0.02 | 43.00 | 0.27 | 0.37 | 711.00 | 320.00 | quote | 53.13 | 0.00 | 0.00 | 37.50 | 40.70 | 1.00 |
| quote | 0.25 | 0.01 | 14.00 | 0.21 | 0.37 | 129.00 | 325.00 | quote | 0.00 | 0.00 | 0.00 | 42.30 | 45.80 | |
| quote | 0.23 | 0.01 | 21.00 | 0.17 | 0.26 | 286.00 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 47.35 | 50.70 | |
| quote | 0.22 | -0.02 | 27.00 | 0.17 | 0.26 | 58.00 | 335.00 | quote | 54.47 | 0.00 | 1.00 | 52.10 | 55.60 | |
| quote | 0.16 | 0.00 | 18.00 | 0.10 | 0.18 | 168.00 | 340.00 | quote | 59.42 | -30.04 | 1.00 | 57.15 | 60.50 | |
| quote | 0.14 | 0.03 | 5.00 | 0.11 | 0.71 | 21.00 | 345.00 | quote | 94.25 | 0.00 | 0.00 | 62.10 | 65.70 | |
| quote | 0.18 | 0.03 | 2.00 | 0.11 | 0.24 | 138.00 | 350.00 | quote | 0.00 | 0.00 | 0.00 | 67.10 | 70.60 | |
| quote | 0.12 | 0.00 | 17.00 | 0.05 | 0.12 | 170.00 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 77.65 | 80.40 | |
| CALLS | PUTS | |||||||||||||
| Expires August 28, 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 | 149.60 | 153.65 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 144.70 | 148.75 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 140.00 | 143.70 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 135.25 | 138.55 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.16 | ||
| quote | 0.00 | 0.00 | 0.00 | 130.10 | 133.70 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.16 | ||
| quote | 0.00 | 0.00 | 0.00 | 124.90 | 128.65 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.17 | ||
| quote | 0.00 | 0.00 | 0.00 | 120.00 | 123.65 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.12 | ||
| quote | 0.00 | 0.00 | 0.00 | 115.25 | 118.75 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.18 | ||
| quote | 0.00 | 0.00 | 0.00 | 110.15 | 113.70 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.19 | ||
| quote | 0.00 | 0.00 | 0.00 | 105.00 | 108.70 | 175.00 | quote | 0.09 | -0.20 | 20.00 | 0.00 | 0.39 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 100.25 | 103.75 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.22 | ||
| quote | 0.00 | 0.00 | 0.00 | 95.10 | 98.75 | 185.00 | quote | 0.46 | 0.00 | 10.00 | 0.00 | 2.23 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 89.95 | 93.75 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 85.20 | 88.80 | 195.00 | quote | 0.76 | 0.00 | 0.00 | 0.00 | 2.25 | 1.00 | |
| quote | 68.30 | 0.00 | 0.00 | 80.10 | 83.80 | 1.00 | 200.00 | quote | 0.88 | 0.00 | 0.00 | 0.00 | 2.25 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 74.95 | 78.60 | 205.00 | quote | 0.74 | 0.00 | 0.00 | 0.00 | 2.25 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 69.90 | 73.60 | 210.00 | quote | 0.25 | -0.50 | 10.00 | 0.15 | 2.24 | 13.00 | |
| quote | 66.11 | 12.41 | 7.00 | 65.05 | 68.55 | 7.00 | 215.00 | quote | 0.30 | -0.38 | 1.00 | 0.00 | 2.25 | 10.00 |
| quote | 49.80 | 0.00 | 0.00 | 59.80 | 63.80 | 10.00 | 220.00 | quote | 0.65 | 0.00 | 0.00 | 0.00 | 1.90 | 25.00 |
| quote | 0.00 | 0.00 | 0.00 | 57.45 | 61.30 | 222.50 | quote | 2.40 | 0.00 | 0.00 | 0.00 | 2.25 | 17.00 | |
| quote | 34.08 | 0.00 | 0.00 | 55.00 | 58.80 | 14.00 | 225.00 | quote | 0.36 | 0.00 | 3.00 | 0.23 | 0.50 | 27.00 |
| quote | 31.27 | 0.00 | 0.00 | 52.80 | 56.35 | 50.00 | 227.50 | quote | 3.69 | 0.00 | 0.00 | 0.10 | 2.25 | 2.00 |
| quote | 48.10 | 7.45 | 2.00 | 50.20 | 53.85 | 15.00 | 230.00 | quote | 0.45 | -0.75 | 3.00 | 0.25 | 2.25 | 65.00 |
| quote | 35.00 | 0.00 | 0.00 | 47.75 | 51.35 | 1.00 | 232.50 | quote | 0.45 | -0.51 | 1.00 | 0.00 | 2.63 | 14.00 |
| quote | 43.01 | 8.50 | 1.00 | 44.95 | 48.90 | 12.00 | 235.00 | quote | 0.40 | -0.27 | 2.00 | 0.01 | 1.24 | 23.00 |
| quote | 43.75 | 2.60 | 3.00 | 42.75 | 46.55 | 5.00 | 237.50 | quote | 0.41 | -0.34 | 9.00 | 0.40 | 2.24 | 64.00 |
| quote | 38.30 | 4.06 | 1.00 | 40.55 | 44.10 | 21.00 | 240.00 | quote | 0.70 | 0.00 | 3.00 | 0.47 | 0.66 | 94.00 |
| quote | 16.74 | 0.00 | 0.00 | 38.20 | 41.15 | 2.00 | 242.50 | quote | 0.77 | -0.23 | 6.00 | 0.35 | 0.77 | 26.00 |
| quote | 38.24 | 8.54 | 1.00 | 35.65 | 38.70 | 9.00 | 245.00 | quote | 0.74 | 0.12 | 1.00 | 0.55 | 0.85 | 31.00 |
| quote | 21.40 | 0.00 | 0.00 | 33.20 | 36.40 | 2.00 | 247.50 | quote | 0.90 | 0.54 | 6.00 | 0.52 | 1.07 | 64.00 |
| quote | 32.00 | 5.73 | 36.00 | 32.30 | 34.10 | 40.00 | 250.00 | quote | 1.04 | -0.10 | 13.00 | 0.72 | 1.15 | 135.00 |
| quote | 24.03 | 3.21 | 1.00 | 28.95 | 31.45 | 23.00 | 252.50 | quote | 1.30 | 0.13 | 2.00 | 0.83 | 1.23 | 51.00 |
| quote | 28.57 | 4.67 | 7.00 | 27.60 | 28.20 | 57.00 | 255.00 | quote | 1.40 | 0.17 | 5.00 | 1.10 | 1.87 | 128.00 |
| quote | 25.51 | 0.68 | 3.00 | 25.30 | 26.45 | 282.00 | 257.50 | quote | 1.68 | 0.24 | 4.00 | 1.34 | 1.69 | 51.00 |
| quote | 24.00 | 3.98 | 43.00 | 23.05 | 24.95 | 116.00 | 260.00 | quote | 1.91 | 0.15 | 75.00 | 1.46 | 2.01 | 220.00 |
| quote | 21.15 | 2.32 | 5.00 | 20.90 | 21.95 | 61.00 | 262.50 | quote | 2.20 | 0.35 | 26.00 | 1.93 | 2.35 | 100.00 |
| quote | 19.06 | -0.64 | 3.00 | 18.80 | 19.85 | 199.00 | 265.00 | quote | 2.55 | 0.05 | 36.00 | 2.21 | 2.70 | 177.00 |
| quote | 17.30 | 0.25 | 2.00 | 16.75 | 17.70 | 396.00 | 267.50 | quote | 2.95 | 0.24 | 8.00 | 2.59 | 3.40 | 47.00 |
| quote | 14.15 | -0.85 | 49.00 | 14.80 | 15.85 | 322.00 | 270.00 | quote | 3.55 | 0.03 | 117.00 | 3.20 | 4.35 | 238.00 |
| quote | 13.43 | 0.93 | 12.00 | 13.00 | 13.60 | 296.00 | 272.50 | quote | 4.07 | -0.05 | 9.00 | 3.80 | 4.85 | 28.00 |
| quote | 11.78 | 0.27 | 27.00 | 11.15 | 12.45 | 227.00 | 275.00 | quote | 4.96 | -0.09 | 16.00 | 4.60 | 5.85 | 65.00 |
| quote | 9.60 | -0.90 | 15.00 | 9.60 | 10.25 | 169.00 | 277.50 | quote | 5.75 | 0.50 | 16.00 | 5.50 | 6.90 | 31.00 |
| quote | 8.35 | -0.15 | 225.00 | 8.15 | 8.60 | 474.00 | 280.00 | quote | 6.81 | 0.08 | 66.00 | 6.55 | 7.10 | 8.00 |
| 281.66 | Current price as of 8/13/2020 04:00:00 PM | |||||||||||||
| quote | 6.95 | -0.18 | 163.00 | 6.75 | 7.30 | 188.00 | 282.50 | quote | 7.98 | 0.81 | 17.00 | 7.70 | 9.00 | 8.00 |
| quote | 5.80 | -0.10 | 118.00 | 5.60 | 6.40 | 224.00 | 285.00 | quote | 21.98 | 0.00 | 0.00 | 8.35 | 9.65 | 2.00 |
| quote | 5.00 | 0.20 | 74.00 | 4.35 | 5.00 | 157.00 | 287.50 | quote | 10.92 | 0.00 | 7.00 | 10.10 | 11.80 | |
| quote | 3.95 | -0.20 | 72.00 | 3.60 | 4.25 | 125.00 | 290.00 | quote | 12.86 | -2.38 | 3.00 | 12.05 | 12.60 | 1.00 |
| quote | 3.20 | -0.05 | 68.00 | 3.05 | 3.50 | 231.00 | 292.50 | quote | 0.00 | 0.00 | 0.00 | 13.90 | 14.40 | |
| quote | 2.93 | 0.27 | 23.00 | 2.48 | 3.25 | 161.00 | 295.00 | quote | 19.12 | -10.27 | 1.00 | 15.65 | 16.90 | 1.00 |
| quote | 1.75 | 0.02 | 351.00 | 1.70 | 1.80 | 2,022 | 300.00 | quote | 20.98 | 0.00 | 1.00 | 19.85 | 20.30 | 1.00 |
| quote | 1.15 | 0.10 | 70.00 | 0.96 | 1.19 | 206.00 | 305.00 | quote | 23.88 | 0.00 | 1.00 | 24.25 | 25.05 | 1.00 |
| quote | 0.93 | 0.17 | 15.00 | 0.51 | 0.96 | 271.00 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 28.50 | 31.00 | |
| quote | 0.74 | 0.25 | 10.00 | 0.48 | 0.70 | 66.00 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 33.60 | 35.65 | |
| quote | 0.50 | 0.06 | 23.00 | 0.47 | 0.69 | 126.00 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 38.55 | 40.40 | |
| quote | 0.61 | 0.23 | 6.00 | 0.41 | 0.55 | 13.00 | 325.00 | quote | 0.00 | 0.00 | 0.00 | 43.15 | 45.65 | |
| quote | 0.59 | 0.30 | 2.00 | 0.17 | 0.59 | 8.00 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 48.25 | 50.75 | |
| quote | 0.37 | 0.09 | 11.00 | 0.13 | 0.50 | 45.00 | 335.00 | quote | 0.00 | 0.00 | 0.00 | 52.95 | 55.65 | |
| quote | 0.00 | 0.00 | 0.00 | 0.17 | 2.18 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 58.15 | 60.65 | ||
| quote | 0.35 | 0.00 | 5.00 | 0.17 | 0.61 | 345.00 | quote | 0.00 | 0.00 | 0.00 | 63.20 | 65.55 | ||
| quote | 0.29 | -0.01 | 368.00 | 0.23 | 0.30 | 1.00 | 350.00 | quote | 0.00 | 0.00 | 0.00 | 68.25 | 70.60 | |
Show All |
