Bulletin
Investor Alert

New York Markets After Hours

Humana Inc.

NYS: HUM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Apr 9, 2020, 5:21 p.m.

HUM
/zigman2/quotes/203095337/lastsale

$

341.90

Change

0.00 0.00%

Volume

Volume 164,460

Quotes are delayed by 20 min

/zigman2/quotes/203095337/lastsale

Today's close

$ 337.26

$ 341.90

Change

+4.64 +1.38%

Day low

Day high

$332.48

$345.24

Open

52 week low

52 week high

$208.25

$385.00

Open

OPTION CHAIN FOR HUMANA INC.

In-the-money

April, 2020 Options

Hide
CALLS PUTS
Expires April 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 219.50 224.50 120.00 quote 0.00 0.00 0.00 0.00 4.30
quote 180.00 0.00 0.00 214.50 219.50 1.00 125.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 209.50 214.50 130.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 204.50 209.50 135.00 quote 0.00 0.00 0.00 0.00 5.00
quote 102.00 0.00 0.00 199.50 204.50 140.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 194.50 199.50 145.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 189.50 194.50 150.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 184.50 189.50 155.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 179.50 184.50 160.00 quote 0.45 0.00 0.00 0.00 4.30 2.00
quote 0.00 0.00 0.00 174.50 179.50 165.00 quote 0.00 0.00 0.00 0.00 5.00
quote 103.10 0.00 0.00 169.50 174.50 170.00 quote 0.00 0.00 0.00 0.00 5.00
quote 72.00 0.00 0.00 164.50 169.50 175.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 159.50 164.50 180.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 154.50 159.50 185.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 149.50 154.50 190.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 144.50 149.50 195.00 quote 5.90 0.00 0.00 0.00 5.00 1.00
quote 78.90 0.00 0.00 139.50 144.50 10.00 200.00 quote 4.60 0.00 0.00 0.00 4.30 36.00
quote 0.00 0.00 0.00 134.50 139.50 205.00 quote 1.00 0.00 0.00 0.00 4.30 3.00
quote 0.00 0.00 0.00 129.50 134.50 210.00 quote 1.50 0.00 0.00 0.00 4.30 3.00
quote 0.00 0.00 0.00 124.50 129.50 215.00 quote 5.75 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 119.50 124.50 220.00 quote 0.00 0.00 0.00 0.00 4.30
quote 19.40 0.00 0.00 114.50 119.50 1.00 225.00 quote 12.70 0.00 0.00 0.00 4.30 9.00
quote 0.00 0.00 0.00 109.50 114.50 230.00 quote 0.75 0.00 0.00 0.00 4.00 10.00
quote 0.00 0.00 0.00 104.50 109.50 235.00 quote 20.00 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 99.50 104.50 240.00 quote 0.20 0.00 0.00 0.00 4.30 44.00
quote 0.00 0.00 0.00 94.50 99.50 245.00 quote 2.10 0.00 0.00 0.00 4.30 4.00
quote 3.50 0.00 0.00 89.50 94.50 1.00 250.00 quote 0.13 0.00 0.00 0.00 4.30 33.00
quote 0.00 0.00 0.00 87.00 92.00 252.50 quote 6.50 0.00 0.00 0.00 5.00 63.00
quote 67.00 0.00 0.00 84.50 89.50 1.00 255.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 82.00 87.00 257.50 quote 0.00 0.00 0.00 0.00 5.00
quote 31.00 0.00 0.00 79.50 84.50 12.00 260.00 quote 1.00 0.00 0.00 0.00 4.30 7.00
quote 0.00 0.00 0.00 77.00 82.00 262.50 quote 8.20 0.00 0.00 0.00 4.30 54.00
quote 76.89 48.68 7.00 74.50 79.50 7.00 265.00 quote 5.70 0.00 0.00 0.00 4.30 41.00
quote 0.00 0.00 0.00 72.00 77.00 267.50 quote 0.10 -3.90 8.00 0.00 4.30 8.00
quote 73.00 19.27 5.00 69.50 74.50 5.00 270.00 quote 6.50 0.00 0.00 0.00 4.30 11.00
quote 0.00 0.00 0.00 67.00 72.00 272.50 quote 0.00 0.00 0.00 0.00 4.30
quote 10.50 0.00 0.00 64.50 69.50 6.00 275.00 quote 6.47 0.00 0.00 0.00 4.30 17.00
quote 0.00 0.00 0.00 62.00 67.00 277.50 quote 0.00 0.00 0.00 0.00 4.30
quote 58.00 0.00 0.00 59.50 64.50 11.00 280.00 quote 0.50 0.00 0.00 0.00 4.30 81.00
quote 0.00 0.00 0.00 57.00 62.00 282.50 quote 0.00 0.00 0.00 0.00 4.30
quote 39.70 0.00 0.00 54.50 59.50 1.00 285.00 quote 2.60 0.00 0.00 0.00 0.40 4.00
quote 21.00 0.00 0.00 52.00 57.00 2.00 287.50 quote 11.20 0.00 0.00 0.00 4.30 2.00
quote 2.11 0.00 0.00 49.50 54.50 2.00 290.00 quote 4.80 0.00 0.00 0.00 4.30 14.00
quote 14.50 0.00 0.00 47.00 52.00 7.00 292.50 quote 0.40 0.00 0.00 0.00 4.30 1.00
quote 47.00 0.00 0.00 44.50 49.50 3.00 295.00 quote 3.24 0.00 0.00 0.00 4.30 8.00
quote 43.64 37.94 1.00 42.00 47.00 9.00 297.50 quote 0.05 -0.05 1.00 0.00 4.30 12.00
quote 33.00 0.00 0.00 39.50 44.50 4.00 300.00 quote 0.05 -1.15 1.00 0.00 4.40 13.00
quote 14.60 0.00 0.00 37.00 42.00 6.00 302.50 quote 4.40 0.00 0.00 0.00 5.00 2.00
quote 5.82 0.00 0.00 34.50 39.50 18.00 305.00 quote 0.05 -3.35 1.00 0.00 4.40 7.00
quote 7.10 0.00 0.00 32.00 37.00 5.00 307.50 quote 3.87 0.00 0.00 0.00 4.40 2.00
quote 26.20 9.00 31.00 29.50 34.40 44.00 310.00 quote 1.55 0.00 0.00 0.00 4.50 23.00
quote 27.50 0.00 1.00 27.00 32.00 6.00 312.50 quote 0.90 0.00 0.00 0.00 4.60 40.00
quote 14.50 0.00 0.00 24.50 29.50 5.00 315.00 quote 1.00 0.00 0.00 0.00 2.30 36.00
quote 13.45 0.00 0.00 22.00 27.00 32.00 317.50 quote 2.90 0.00 0.00 0.00 2.05 2.00
quote 21.29 9.89 10.00 19.50 24.50 18.00 320.00 quote 0.05 -1.35 31.00 0.00 3.80 63.00
quote 7.65 0.00 0.00 17.00 22.00 1.00 322.50 quote 5.40 0.00 0.00 0.00 4.60 51.00
quote 20.00 0.00 0.00 14.50 19.50 4.00 325.00 quote 1.67 0.00 0.00 0.00 1.85 2.00
quote 15.13 9.62 10.00 12.00 17.00 14.00 327.50 quote 0.48 -1.62 2.00 0.00 2.45 11.00
quote 11.48 0.41 16.00 9.50 14.50 29.00 330.00 quote 1.91 0.00 0.00 0.00 2.40 34.00
quote 5.71 0.00 0.00 7.00 12.00 6.00 332.50 quote 0.50 -3.00 54.00 0.00 0.05 29.00
quote 5.00 0.00 0.00 4.50 9.50 3.00 335.00 quote 0.50 -3.50 7.00 0.00 2.05 16.00
quote 5.63 -0.87 10.00 2.00 7.00 10.00 337.50 quote 2.05 -3.95 16.00 0.00 2.50 10.00
quote 1.49 -5.28 1.00 0.00 4.90 18.00 340.00 quote 2.50 -12.71 2.00 0.00 3.70 14.00
341.90 Current price as of 4/09/2020 04:10:00 PM
quote 2.00 0.00 1.00 0.00 4.00 11.00 342.50 quote 0.00 0.00 0.00 0.05 3.90
quote 1.00 -3.10 5.00 0.00 1.80 9.00 345.00 quote 3.00 -5.00 1.00 1.00 6.00 3.00
quote 1.75 -2.25 3.00 0.00 2.80 1.00 347.50 quote 6.00 -4.00 2.00 3.00 8.00 12.00
quote 1.50 0.00 0.00 0.05 1.85 3.00 350.00 quote 104.50 0.00 0.00 5.50 10.50 1.00
quote 0.93 0.00 0.00 0.00 2.15 1.00 352.50 quote 106.76 0.00 0.00 8.00 13.00 2.00
quote 1.80 0.00 0.00 0.00 4.00 14.00 355.00 quote 0.00 0.00 0.00 10.50 15.50
quote 0.88 0.00 0.00 0.00 0.70 1.00 357.50 quote 15.60 0.00 0.00 13.00 18.00 4.00
quote 0.60 0.00 0.00 0.00 4.20 3.00 360.00 quote 0.00 0.00 0.00 15.50 20.50
quote 0.00 0.00 0.00 0.00 4.30 362.50 quote 0.00 0.00 0.00 18.00 23.00
quote 16.58 0.00 0.00 0.00 2.70 2.00 365.00 quote 0.00 0.00 0.00 20.50 25.50
quote 0.00 0.00 0.00 0.00 2.85 367.50 quote 0.00 0.00 0.00 23.00 28.00
quote 0.00 0.00 0.00 0.00 3.80 370.00 quote 0.00 0.00 0.00 25.50 30.50
quote 0.00 0.00 0.00 0.00 3.50 372.50 quote 30.20 0.00 0.00 28.00 33.00 2.00
quote 0.00 0.00 0.00 0.00 5.00 375.00 quote 21.70 0.00 0.00 30.50 35.50 1.00
quote 0.00 0.00 0.00 0.00 4.50 377.50 quote 0.00 0.00 0.00 33.00 38.00
quote 13.00 0.00 0.00 0.00 4.40 1.00 380.00 quote 48.28 0.00 0.00 35.50 40.50 2.00
quote 0.00 0.00 0.00 0.00 4.50 382.50 quote 0.00 0.00 0.00 38.00 43.00
quote 0.00 0.00 0.00 0.00 5.00 385.00 quote 0.00 0.00 0.00 40.50 45.50
quote 0.00 0.00 0.00 0.00 5.00 387.50 quote 0.00 0.00 0.00 43.00 48.00
quote 0.00 0.00 0.00 0.00 4.50 390.00 quote 0.00 0.00 0.00 45.50 50.50
quote 1.70 0.00 0.00 0.00 5.00 10.00 392.50 quote 0.00 0.00 0.00 48.00 53.00
quote 0.00 0.00 0.00 0.00 5.00 395.00 quote 0.00 0.00 0.00 50.50 55.50
quote 0.00 0.00 0.00 0.00 4.50 400.00 quote 0.00 0.00 0.00 55.50 60.50
quote 6.64 0.00 0.00 0.00 4.40 1.00 405.00 quote 0.00 0.00 0.00 60.50 65.50
quote 5.40 0.00 0.00 0.00 4.40 1.00 410.00 quote 0.00 0.00 0.00 65.50 70.50
quote 0.00 0.00 0.00 0.00 4.30 415.00 quote 0.00 0.00 0.00 70.50 75.50
quote 0.00 0.00 0.00 0.00 4.40 420.00 quote 126.00 0.00 0.00 75.50 80.50 1.00
quote 0.00 0.00 0.00 0.00 4.40 425.00 quote 131.00 0.00 0.00 80.50 85.50 1.00
quote 0.00 0.00 0.00 0.00 4.30 430.00 quote 0.00 0.00 0.00 85.50 90.50
quote 0.00 0.00 0.00 0.00 5.00 435.00 quote 0.00 0.00 0.00 90.50 95.50
quote 0.00 0.00 0.00 0.00 5.00 440.00 quote 115.50 0.00 0.00 95.50 100.50 1.00
quote 0.00 0.00 0.00 0.00 5.00 445.00 quote 0.00 0.00 0.00 100.50 105.50
quote 0.00 0.00 0.00 0.00 5.00 450.00 quote 156.00 0.00 0.00 105.50 110.50 2.00
CALLS PUTS
Expires April 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 204.50 0.00 0.00 219.50 224.50 1.00 120.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 214.50 219.50 125.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 209.50 214.50 130.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 204.50 209.50 135.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 199.50 204.50 140.00 quote 0.94 0.00 0.00 0.00 4.30 2.00
quote 0.00 0.00 0.00 194.50 199.50 145.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 189.90 194.50 150.00 quote 2.75 0.00 0.00 0.00 4.30 237.00
quote 129.60 0.00 0.00 184.50 189.50 155.00 quote 5.60 0.00 0.00 0.00 4.30 68.00
quote 0.00 0.00 0.00 179.50 184.50 160.00 quote 2.08 0.00 0.00 0.00 2.00 21.00
quote 0.00 0.00 0.00 174.50 179.50 165.00 quote 3.45 0.00 0.00 0.00 4.30 42.00
quote 0.00 0.00 0.00 169.50 174.50 170.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 164.50 169.50 175.00 quote 1.75 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 159.50 164.50 180.00 quote 5.24 0.00 0.00 0.00 4.30 23.00
quote 0.00 0.00 0.00 154.50 159.50 185.00 quote 1.32 0.00 0.00 0.00 4.20 4.00
quote 0.00 0.00 0.00 149.50 154.50 190.00 quote 1.50 0.00 0.00 0.00 4.30 19.00
quote 0.00 0.00 0.00 144.50 149.50 195.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 139.50 144.50 200.00 quote 0.40 0.00 0.00 0.00 4.30 9.00
quote 0.00 0.00 0.00 134.50 139.50 205.00 quote 9.80 0.00 0.00 0.00 5.00 6.00
quote 128.53 0.00 0.00 129.50 134.50 1.00 210.00 quote 2.00 0.00 0.00 0.00 0.35 22.00
quote 25.22 0.00 0.00 124.50 129.50 2.00 215.00 quote 2.85 0.00 0.00 0.00 4.80 18.00
quote 119.50 0.00 0.00 119.50 124.50 1.00 220.00 quote 0.30 -0.20 1.00 0.00 4.80 31.00
quote 52.00 0.00 0.00 114.50 119.50 5.00 225.00 quote 0.55 0.00 0.00 0.00 1.95 19.00
quote 12.00 0.00 0.00 109.50 114.50 2.00 230.00 quote 2.48 0.00 0.00 0.00 2.40 26.00
quote 18.60 0.00 0.00 104.50 109.50 23.00 235.00 quote 0.92 0.00 0.00 0.00 4.60 278.00
quote 59.41 0.00 0.00 99.50 104.50 25.00 240.00 quote 0.30 0.00 0.00 0.00 2.80 36.00
quote 69.89 0.00 0.00 95.00 100.00 2.00 245.00 quote 1.40 0.00 0.00 0.00 2.85 321.00
quote 21.61 0.00 0.00 90.00 95.00 1.00 250.00 quote 1.50 0.20 2.00 0.00 3.00 16.00
quote 40.18 0.00 0.00 85.00 90.00 2.00 255.00 quote 6.00 0.00 0.00 0.05 2.65 21.00
quote 63.91 0.00 0.00 80.00 85.00 16.00 260.00 quote 2.67 0.00 0.00 0.00 2.95 20.00
quote 77.09 48.69 7.00 75.50 80.50 1.00 265.00 quote 2.16 1.06 1.00 0.00 3.70 115.00
quote 54.54 0.00 0.00 70.50 75.50 2.00 270.00 quote 3.09 0.00 0.00 0.15 3.10 35.00
quote 51.80 0.00 0.00 65.50 70.50 22.00 275.00 quote 2.52 -2.28 1.00 0.05 5.00 236.00
quote 46.00 0.00 0.00 61.00 66.00 57.00 280.00 quote 3.00 0.00 0.00 0.15 2.75 83.00
quote 52.80 0.00 0.00 56.00 61.00 12.00 285.00 quote 1.80 0.00 0.00 0.00 3.40 20.00
quote 22.80 0.00 0.00 51.50 56.00 52.00 290.00 quote 1.30 0.00 0.00 0.00 4.90 153.00
quote 17.80 0.00 0.00 46.50 51.50 408.00 295.00 quote 2.00 -0.70 7.00 0.25 4.70 243.00
quote 18.40 0.00 0.00 44.50 49.00 3.00 297.50 quote 0.00 0.00 0.00 0.00 5.00
quote 43.62 14.59 1.00 42.50 47.00 44.00 300.00 quote 2.73 -0.05 2.00 0.55 4.20 402.00
quote 0.00 0.00 0.00 39.50 44.50 302.50 quote 0.00 0.00 0.00 0.55 4.90
quote 40.55 0.00 0.00 37.50 42.40 50.00 305.00 quote 5.80 0.00 0.00 0.70 5.20 275.00
quote 0.00 0.00 0.00 35.00 40.00 307.50 quote 0.00 0.00 0.00 1.10 5.50
quote 21.06 0.00 0.00 33.60 37.50 22.00 310.00 quote 4.00 0.00 1.00 1.40 4.00 65.00
quote 26.00 0.00 0.00 31.00 35.50 19.00 312.50 quote 4.30 0.00 1.00 1.65 6.00 2.00
quote 32.05 0.00 0.00 29.00 33.50 24.00 315.00 quote 3.90 -1.26 17.00 2.05 5.50 198.00
quote 0.00 0.00 0.00 26.50 31.50 317.50 quote 0.00 0.00 0.00 2.10 6.20
quote 14.68 0.00 0.00 24.50 29.50 505.00 320.00 quote 5.00 -1.01 13.00 3.50 6.40 126.00
quote 12.50 0.00 0.00 22.50 27.50 2.00 322.50 quote 7.50 0.00 0.00 3.20 7.20
quote 25.21 0.00 0.00 21.10 25.20 31.00 325.00 quote 5.50 -4.80 1.00 4.10 7.90 26.00
quote 9.80 0.00 0.00 19.00 23.50 2.00 327.50 quote 7.00 0.00 9.00 4.50 8.60 5.00
quote 15.82 0.00 0.00 17.50 21.90 142.00 330.00 quote 10.50 0.00 0.00 5.00 9.20 9.00
quote 14.00 0.00 0.00 15.50 19.50 12.00 332.50 quote 11.80 0.00 0.00 6.00 10.50 1.00
quote 15.82 -1.18 1.00 14.00 17.80 31.00 335.00 quote 9.20 -1.59 9.00 7.00 11.50 162.00
quote 11.62 0.03 2.00 10.50 15.50 289.00 340.00 quote 11.01 -2.83 1.00 9.60 12.90 24.00
341.90 Current price as of 4/09/2020 04:10:00 PM
quote 11.00 0.00 0.00 8.00 13.00 62.00 345.00 quote 16.00 0.00 1.00 11.00 14.90 44.00
quote 6.10 -2.44 1.00 5.50 10.50 102.00 350.00 quote 16.00 1.00 3.00 13.50 18.00 125.00
quote 6.50 -0.75 5.00 4.00 8.50 23.00 355.00 quote 25.00 6.00 1.00 16.60 21.00 6.00
quote 4.47 -0.57 5.00 4.00 7.50 312.00 360.00 quote 25.20 0.00 0.00 20.00 24.50 7.00
quote 2.50 -1.43 2.00 1.10 5.50 116.00 365.00 quote 48.49 0.00 0.00 24.00 28.50 6.00
quote 2.80 0.00 0.00 0.15 4.90 468.00 370.00 quote 70.50 0.00 0.00 28.00 32.50 320.00
quote 2.55 0.00 0.00 0.00 5.00 21.00 375.00 quote 103.18 0.00 0.00 32.00 36.50 130.00
quote 1.30 0.00 0.00 0.00 3.40 215.00 380.00 quote 164.50 0.00 0.00 37.00 41.50 105.00
quote 1.00 0.00 0.00 0.00 3.90 843.00 385.00 quote 35.10 0.00 0.00 41.50 46.50 21.00
quote 0.35 -0.05 10.00 0.00 3.70 115.00 390.00 quote 37.90 0.00 0.00 46.50 51.50 82.00
quote 8.40 0.00 0.00 0.00 2.90 40.00 395.00 quote 58.50 0.00 0.00 51.00 56.00 42.00
quote 0.50 0.00 0.00 0.00 2.55 106.00 400.00 quote 50.60 0.00 0.00 56.00 61.00 1.00
quote 0.26 0.00 0.00 0.00 1.10 92.00 405.00 quote 104.50 0.00 0.00 61.00 65.90 5.00
quote 0.85 0.00 0.00 0.00 2.10 181.00 410.00 quote 56.10 0.00 0.00 66.00 71.00 4.00
quote 3.60 0.00 0.00 0.00 4.00 229.00 415.00 quote 59.30 0.00 0.00 71.00 76.00 2.00
quote 0.50 0.00 0.00 0.00 2.10 209.00 420.00 quote 74.50 0.00 0.00 76.00 81.00
quote 0.49 0.00 0.00 0.00 2.15 1.00 425.00 quote 142.00 0.00 0.00 81.00 86.00
quote 0.62 0.00 0.00 0.00 1.85 1.00 430.00 quote 0.00 0.00 0.00 86.00 91.00
quote 0.00 0.00 0.00 0.00 3.10 435.00 quote 0.00 0.00 0.00 91.00 96.00
quote 0.00 0.00 0.00 0.00 2.65 440.00 quote 0.00 0.00 0.00 96.00 101.00
quote 0.00 0.00 0.00 0.00 4.00 445.00 quote 0.00 0.00 0.00 101.00 106.00
quote 0.00 0.00 0.00 0.00 3.60 450.00 quote 0.00 0.00 0.00 106.00 111.00
quote 0.00 0.00 0.00 0.00 4.10 455.00 quote 0.00 0.00 0.00 111.00 116.00
quote 0.22 0.00 0.00 0.00 4.40 2.00 460.00 quote 0.00 0.00 0.00 116.00 121.00
quote 0.00 0.00 0.00 0.00 4.40 465.00 quote 0.00 0.00 0.00 121.00 126.00
quote 0.00 0.00 0.00 0.00 4.40 470.00 quote 0.00 0.00 0.00 126.00 131.00
quote 0.00 0.00 0.00 0.00 4.40 475.00 quote 211.50 0.00 0.00 131.00 136.00 1.00
quote 0.00 0.00 0.00 0.00 4.40 480.00 quote 182.00 0.00 0.00 136.00 141.00 2.00
quote 0.00 0.00 0.00 0.00 4.40 485.00 quote 187.50 0.00 0.00 141.00 146.00 3.00
quote 0.00 0.00 0.00 0.00 4.40 490.00 quote 192.50 0.00 0.00 146.00 151.00 2.00
CALLS PUTS
Expires April 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 219.50 224.50 120.00 quote 0.00 0.00 0.00 0.00 4.30
quote 175.50 0.00 0.00 214.50 219.50 1.00 125.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 209.50 214.50 130.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 204.50 209.50 135.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 199.50 204.50 140.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 194.50 199.50 145.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 189.50 194.50 150.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 184.50 189.50 155.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 179.50 184.50 160.00 quote 0.00 0.00 0.00 0.00 4.30
quote 145.50 0.00 0.00 174.50 179.50 1.00 165.00 quote 3.50 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 169.50 174.50 170.00 quote 0.00 0.00 0.00 0.00 4.30
quote 92.10 0.00 0.00 164.50 169.50 1.00 175.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 159.50 164.50 180.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 154.50 159.50 185.00 quote 7.50 0.00 0.00 0.00 4.30 2.00
quote 0.00 0.00 0.00 149.50 154.50 190.00 quote 7.20 0.00 0.00 0.00 4.40 1.00
quote 0.00 0.00 0.00 144.50 149.50 195.00 quote 11.00 0.00 0.00 0.00 4.40 2.00
quote 0.00 0.00 0.00 139.50 144.50 200.00 quote 4.49 0.00 0.00 0.05 4.40 1.00
quote 0.00 0.00 0.00 134.50 139.50 205.00 quote 0.00 0.00 0.00 0.00 3.20
quote 0.00 0.00 0.00 130.00 135.00 210.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 125.00 130.00 215.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 120.00 125.00 220.00 quote 13.50 0.00 0.00 0.00 3.90 1.00
quote 0.00 0.00 0.00 115.00 120.00 225.00 quote 0.00 0.00 0.00 0.00 3.40
quote 0.00 0.00 0.00 110.00 115.00 230.00 quote 28.80 0.00 0.00 0.00 3.90 6.00
quote 14.40 0.00 0.00 105.50 110.50 1.00 235.00 quote 0.15 0.00 0.00 0.05 4.80 8.00
quote 100.50 0.00 0.00 100.50 105.50 1.00 240.00 quote 12.00 0.00 0.00 0.00 3.70 1.00
quote 91.40 66.83 1.00 95.50 100.50 2.00 245.00 quote 1.50 0.00 0.00 0.25 3.50 21.00
quote 0.00 0.00 0.00 91.00 96.00 250.00 quote 1.75 0.00 0.00 0.00 2.95 21.00
quote 0.00 0.00 0.00 88.50 93.50 252.50 quote 0.00 0.00 0.00 0.05 4.90
quote 19.97 0.00 0.00 86.00 91.00 1.00 255.00 quote 0.00 0.00 0.00 0.05 4.10
quote 0.00 0.00 0.00 83.50 88.50 257.50 quote 10.00 0.00 0.00 0.05 4.60 1.00
quote 0.00 0.00 0.00 81.00 86.00 260.00 quote 0.00 0.00 0.00 0.05 4.90
quote 0.00 0.00 0.00 79.00 83.50 262.50 quote 0.00 0.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 76.50 81.00 265.00 quote 0.00 0.00 0.00 0.05 4.80
quote 0.00 0.00 0.00 74.00 79.00 267.50 quote 0.00 0.00 0.00 0.00 4.60
quote 9.80 0.00 0.00 71.50 76.50 45.00 270.00 quote 3.80 0.00 0.00 0.00 4.40 1.00
quote 73.00 0.00 5.00 69.50 74.00 272.50 quote 0.00 0.00 0.00 0.10 5.00
quote 66.68 0.00 0.00 67.00 71.50 10.00 275.00 quote 12.80 0.00 0.00 0.00 5.00 2.00
quote 0.00 0.00 0.00 64.50 69.50 277.50 quote 0.00 0.00 0.00 0.50 4.70
quote 21.00 0.00 0.00 62.50 67.00 8.00 280.00 quote 44.80 0.00 0.00 0.50 5.00 2.00
quote 0.00 0.00 0.00 60.00 64.50 282.50 quote 0.00 0.00 0.00 0.50 5.50
quote 2.20 0.00 0.00 57.50 61.90 7.00 285.00 quote 0.00 0.00 0.00 1.00 5.40
quote 0.00 0.00 0.00 55.50 60.00 287.50 quote 0.00 0.00 0.00 1.00 5.50
quote 0.00 0.00 0.00 53.00 57.50 290.00 quote 23.00 0.00 0.00 1.50 5.90 1.00
quote 0.00 0.00 0.00 51.00 55.50 292.50 quote 22.00 0.00 0.00 1.50 5.90
quote 24.25 0.00 0.00 48.50 53.50 1.00 295.00 quote 6.60 0.00 0.00 2.00 6.50 1.00
quote 0.00 0.00 0.00 47.10 51.30 297.50 quote 28.00 0.00 0.00 2.05 6.50 1.00
quote 51.50 0.00 0.00 44.50 49.00 9.00 300.00 quote 4.73 -19.27 15.00 2.55 6.90 1.00
quote 0.00 0.00 0.00 42.00 47.00 302.50 quote 4.70 0.00 0.00 2.50 7.50 1.00
quote 24.40 0.00 0.00 40.70 44.80 1.00 305.00 quote 26.50 0.00 0.00 3.10 8.00 9.00
quote 0.00 0.00 0.00 38.00 43.00 307.50 quote 0.00 0.00 0.00 3.50 8.00
quote 43.00 0.00 0.00 36.00 40.50 4.00 310.00 quote 7.50 1.15 5.00 5.60 9.00 9.00
quote 22.20 0.00 0.00 34.00 38.50 5.00 312.50 quote 0.00 0.00 0.00 4.50 9.00
quote 21.00 0.00 0.00 32.00 37.00 4.00 315.00 quote 7.88 0.00 0.00 4.50 9.50 3.00
quote 19.20 0.00 0.00 30.00 35.00 3.00 317.50 quote 9.01 0.00 0.00 5.80 10.20 1.00
quote 23.01 0.00 0.00 28.00 33.00 15.00 320.00 quote 8.55 0.00 0.00 6.00 10.90 21.00
quote 21.30 0.00 0.00 26.00 31.00 46.00 322.50 quote 0.00 0.00 0.00 6.60 11.40
quote 20.50 0.00 0.00 24.50 29.50 8.00 325.00 quote 0.00 0.00 0.00 7.00 12.00
quote 2.00 0.00 0.00 22.50 27.40 2.00 327.50 quote 0.00 0.00 0.00 8.00 13.00
quote 6.10 0.00 0.00 21.00 26.00 3.00 330.00 quote 18.00 0.00 0.00 8.50 13.50 1.00
quote 12.60 0.00 0.00 19.00 24.00 1.00 332.50 quote 14.50 0.00 0.00 9.50 14.50 4.00
quote 0.00 0.00 0.00 17.50 22.50 335.00 quote 0.00 0.00 0.00 10.50 15.50
quote 4.83 0.00 0.00 16.00 21.00 69.00 337.50 quote 13.94 0.00 0.00 11.50 16.50 4.00
quote 17.00 0.00 0.00 14.50 19.50 10.00 340.00 quote 14.90 -1.10 2.00 12.50 17.50 9.00
341.90 Current price as of 4/09/2020 04:10:00 PM
quote 14.94 -1.46 1.00 13.00 18.00 3.00 342.50 quote 16.03 0.00 0.00 13.50 18.50 2.00
quote 14.42 0.00 2.00 12.00 17.00 345.00 quote 0.00 0.00 0.00 14.50 19.50
quote 0.00 0.00 0.00 10.50 15.50 347.50 quote 23.80 0.00 0.00 16.00 20.50 1.00
quote 11.30 -0.70 3.00 9.50 14.50 3.00 350.00 quote 25.00 0.00 0.00 17.00 22.00 23.00
quote 5.60 0.00 0.00 8.00 13.00 11.00 352.50 quote 0.00 0.00 0.00 18.60 23.00
quote 1.99 0.00 0.00 7.00 12.00 6.00 355.00 quote 0.00 0.00 0.00 20.00 24.50
quote 0.00 0.00 0.00 6.00 11.00 357.50 quote 0.00 0.00 0.00 21.50 26.00
quote 4.00 0.00 0.00 5.00 10.00 10.00 360.00 quote 37.00 0.00 0.00 23.00 27.00 3.00
quote 4.03 0.00 0.00 4.00 9.00 1.00 362.50 quote 0.00 0.00 0.00 24.50 29.00
quote 5.78 2.39 14.00 3.50 8.50 1.00 365.00 quote 28.50 0.00 1.00 26.50 31.50
quote 0.00 0.00 0.00 2.50 7.30 367.50 quote 0.00 0.00 0.00 28.00 33.00
quote 0.00 0.00 0.00 2.00 7.00 370.00 quote 43.70 0.00 0.00 30.00 34.50 2.00
quote 0.00 0.00 0.00 1.50 6.30 372.50 quote 0.00 0.00 0.00 32.00 36.00
quote 0.00 0.00 0.00 1.00 5.50 375.00 quote 0.00 0.00 0.00 34.00 38.50
quote 14.10 0.00 0.00 0.50 5.50 1.00 377.50 quote 47.30 0.00 0.00 36.10 40.40 1.00
quote 0.00 0.00 0.00 0.00 4.90 380.00 quote 0.00 0.00 0.00 38.00 42.50
quote 0.00 0.00 0.00 0.10 4.70 382.50 quote 0.00 0.00 0.00 40.50 45.50
quote 1.90 0.00 2.00 0.05 5.00 385.00 quote 0.00 0.00 0.00 42.00 46.50
quote 0.00 0.00 0.00 0.00 4.60 387.50 quote 0.00 0.00 0.00 44.50 49.50
quote 0.00 0.00 0.00 0.10 3.70 390.00 quote 45.00 0.00 0.00 47.00 52.00 1.00
quote 0.00 0.00 0.00 0.10 4.60 392.50 quote 0.00 0.00 0.00 49.00 54.00
quote 0.00 0.00 0.00 0.10 4.10 395.00 quote 0.00 0.00 0.00 51.50 56.50
quote 0.00 0.00 0.00 0.10 3.70 400.00 quote 51.70 0.00 0.00 56.50 61.50 1.00
quote 0.00 0.00 0.00 0.10 3.50 405.00 quote 0.00 0.00 0.00 61.00 66.00
quote 0.00 0.00 0.00 0.00 4.50 410.00 quote 0.00 0.00 0.00 66.00 71.00
quote 0.00 0.00 0.00 0.00 4.40 415.00 quote 0.00 0.00 0.00 71.00 76.00
quote 0.00 0.00 0.00 0.00 4.40 420.00 quote 0.00 0.00 0.00 76.00 81.00
quote 0.00 0.00 0.00 0.00 4.30 425.00 quote 0.00 0.00 0.00 81.00 86.00
quote 0.00 0.00 0.00 0.00 4.30 430.00 quote 0.00 0.00 0.00 86.00 91.00
quote 0.00 0.00 0.00 0.00 4.30 435.00 quote 0.00 0.00 0.00 91.00 96.00
quote 0.00 0.00 0.00 0.00 4.30 440.00 quote 0.00 0.00 0.00 96.00 101.00
quote 0.00 0.00 0.00 0.00 4.30 445.00 quote 0.00 0.00 0.00 101.00 106.00
quote 0.00 0.00 0.00 0.00 4.30 450.00 quote 0.00 0.00 0.00 106.00 111.00
quote 0.00 0.00 0.00 0.00 4.30 455.00 quote 170.00 0.00 0.00 111.00 116.00
quote 0.00 0.00 0.00 0.00 4.30 460.00 quote 0.00 0.00 0.00 116.00 121.00
quote 0.00 0.00 0.00 0.00 4.30 465.00 quote 0.00 0.00 0.00 121.00 126.00
quote 0.00 0.00 0.00 0.00 4.30 470.00 quote 0.00 0.00 0.00 126.00 131.00

May, 2020 Options

Show

August, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.