Bulletin
Investor Alert

International Business Machines Corp.

NYS: IBM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 27, 2020, 4:56 p.m.

IBM
/zigman2/quotes/203856914/composite

$

124.22

Change

-0.13 -0.10%

Volume

Volume 73,476

Quotes are delayed by 20 min

/zigman2/quotes/203856914/composite

Previous close

$ 124.20

$ 124.35

Change

+0.15 +0.12%

Day low

Day high

$123.91

$125.31

Open

52 week low

52 week high

$90.56

$158.75

Open

OPTION CHAIN FOR INTERNATIONAL BUSINESS MACHINES 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 54.00 54.80 70.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 49.10 49.55 75.00 quote 0.00 0.00 0.00 0.00 0.06
quote 35.70 0.00 0.00 44.15 44.75 9.00 80.00 quote 0.00 0.00 0.00 0.00 0.06
quote 33.65 0.00 0.00 39.00 39.75 21.00 85.00 quote 0.00 0.00 0.00 0.00 0.06
quote 28.65 0.00 0.00 34.00 34.75 65.00 90.00 quote 0.02 0.00 0.00 0.00 0.05 12.00
quote 23.05 0.00 0.00 29.05 29.75 71.00 95.00 quote 0.03 0.00 0.00 0.00 0.05 37.00
quote 20.25 0.00 0.00 27.00 27.80 79.00 97.00 quote 0.72 0.00 0.00 0.00 0.02 5.00
quote 20.65 0.00 0.00 26.50 27.30 123.00 97.50 quote 0.00 0.00 0.00 0.00 0.06
quote 20.05 0.00 0.00 26.00 26.80 59.00 98.00 quote 0.33 0.00 0.00 0.00 0.06 6.00
quote 19.65 0.00 0.00 25.50 26.25 67.00 98.50 quote 0.04 0.00 0.00 0.00 0.06 100.00
quote 19.05 0.00 0.00 25.00 25.75 76.00 99.00 quote 0.62 0.00 0.00 0.00 0.06 7.00
quote 24.71 0.00 1.00 23.95 24.75 61.00 100.00 quote 0.08 0.00 0.00 0.00 0.06 21.00
quote 16.30 0.00 0.00 23.10 23.75 60.00 101.00 quote 0.00 0.00 0.00 0.00 0.06
quote 15.65 0.00 0.00 22.00 22.75 2.00 102.00 quote 0.06 0.00 0.00 0.00 0.07 14.00
quote 0.00 0.00 0.00 21.00 21.60 103.00 quote 0.21 0.00 0.00 0.00 0.07 2.00
quote 14.65 0.00 0.00 20.15 20.75 8.00 104.00 quote 0.10 0.00 0.00 0.00 0.06 76.00
quote 13.50 0.00 0.00 19.00 19.80 4.00 105.00 quote 0.03 0.00 1.00 0.00 0.07 97.00
quote 18.60 0.00 3.00 18.20 18.55 1.00 106.00 quote 0.03 0.00 0.00 0.00 0.07 104.00
quote 11.15 0.00 0.00 17.20 17.60 6.00 107.00 quote 0.03 0.00 1.00 0.00 0.09 70.00
quote 15.37 0.00 0.00 16.20 16.55 3.00 108.00 quote 0.03 0.00 1.00 0.00 0.08 371.00
quote 15.40 0.00 0.00 15.30 15.60 37.00 109.00 quote 0.05 0.00 0.00 0.01 0.08 267.00
quote 14.10 0.00 0.00 14.25 14.50 19.00 110.00 quote 0.06 0.00 0.00 0.00 0.06 194.00
quote 6.60 0.00 0.00 13.25 13.55 54.00 111.00 quote 0.03 0.00 65.00 0.03 0.05 230.00
quote 12.91 0.00 6.00 12.15 12.65 63.00 112.00 quote 0.04 0.00 6.00 0.00 0.08 168.00
quote 6.94 0.00 0.00 11.30 11.65 57.00 113.00 quote 0.06 0.00 2.00 0.04 0.07 474.00
quote 10.20 0.00 0.00 10.15 10.55 73.00 114.00 quote 0.10 0.00 0.00 0.00 0.12 187.00
quote 9.91 0.00 7.00 9.25 9.60 347.00 115.00 quote 0.08 0.00 72.00 0.07 0.08 290.00
quote 8.90 0.00 9.00 8.25 8.65 123.00 116.00 quote 0.15 0.00 0.00 0.07 0.10 259.00
quote 7.96 0.00 9.00 7.25 7.70 669.00 117.00 quote 0.11 0.00 110.00 0.10 0.12 519.00
quote 6.39 0.00 16.00 6.35 6.65 489.00 118.00 quote 0.16 0.00 10.00 0.13 0.16 326.00
quote 5.89 0.00 31.00 5.40 5.70 411.00 119.00 quote 0.21 0.00 16.00 0.18 0.22 193.00
quote 4.75 0.00 30.00 4.55 4.75 582.00 120.00 quote 0.31 0.00 187.00 0.27 0.32 322.00
quote 4.15 0.00 68.00 3.75 3.95 336.00 121.00 quote 0.48 0.00 50.00 0.42 0.49 336.00
quote 3.05 0.00 144.00 2.86 3.15 635.00 122.00 quote 0.70 0.00 173.00 0.63 0.73 317.00
quote 2.45 0.00 10.00 2.26 2.45 211.00 123.00 quote 1.04 0.00 204.00 0.93 1.06 467.00
quote 1.78 0.00 278.00 1.69 1.85 571.00 124.00 quote 1.40 0.00 107.00 1.32 1.50 442.00
124.35 Current price as of 11/27/2020 05:00:00 PM
quote 1.28 0.00 1,034 1.24 1.33 744.00 125.00 quote 1.90 0.00 65.00 1.83 2.00 32.00
quote 0.87 0.00 376.00 0.83 0.95 324.00 126.00 quote 2.33 0.00 20.00 2.42 2.66 55.00
quote 0.57 0.00 233.00 0.56 0.67 283.00 127.00 quote 3.05 0.00 7.00 3.10 3.40 16.00
quote 0.39 0.00 142.00 0.40 0.45 223.00 128.00 quote 4.10 0.00 1.00 3.90 4.25 16.00
quote 0.28 0.00 162.00 0.24 0.33 40.00 129.00 quote 4.35 0.00 1.00 4.80 5.05 1.00
quote 0.20 0.00 125.00 0.15 0.20 202.00 130.00 quote 0.00 0.00 0.00 5.60 6.05
quote 0.15 0.00 109.00 0.11 0.17 6.00 131.00 quote 0.00 0.00 0.00 6.65 7.00
quote 0.16 0.00 4.00 0.09 0.14 132.00 quote 0.00 0.00 0.00 7.55 7.95
quote 0.09 0.00 7.00 0.07 0.12 11.00 133.00 quote 0.00 0.00 0.00 8.60 9.00
quote 0.00 0.00 0.00 0.01 0.11 134.00 quote 0.00 0.00 0.00 9.55 9.90
quote 0.07 0.00 11.00 0.05 0.08 205.00 135.00 quote 16.80 0.00 0.00 10.55 10.95 7.00
quote 0.06 0.00 4.00 0.04 0.08 3.00 136.00 quote 0.00 0.00 0.00 11.55 11.95
quote 0.03 0.00 31.00 0.01 0.04 6.00 140.00 quote 22.15 0.00 0.00 15.50 15.95
CALLS PUTS
Expires December 11, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 53.05 0.00 0.00 53.95 54.75 1.00 70.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 48.95 49.80 75.00 quote 0.00 0.00 0.00 0.00 0.07
quote 42.40 0.00 0.00 43.95 44.65 1.00 80.00 quote 0.00 0.00 0.00 0.00 0.07
quote 30.40 0.00 0.00 38.95 39.65 2.00 85.00 quote 0.00 0.00 0.00 0.00 0.07
quote 26.15 0.00 0.00 34.00 34.80 52.00 90.00 quote 0.40 0.00 0.00 0.00 0.05 5.00
quote 28.95 0.00 0.00 29.00 29.65 9.00 95.00 quote 0.40 0.00 0.00 0.00 0.05 1.00
quote 22.05 0.00 0.00 27.00 27.60 3.00 97.00 quote 0.00 0.00 0.00 0.00 0.05
quote 26.45 0.00 0.00 26.50 27.30 26.00 97.50 quote 0.08 0.00 0.00 0.00 0.08 150.00
quote 20.75 0.00 0.00 26.00 26.70 5.00 98.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 25.50 26.30 98.50 quote 0.00 0.00 0.00 0.00 0.05
quote 23.45 0.00 0.00 25.00 25.85 14.00 99.00 quote 0.23 0.00 0.00 0.00 0.06 1.00
quote 0.00 0.00 0.00 24.50 25.30 99.50 quote 0.55 0.00 0.00 0.00 0.09 8.00
quote 14.10 0.00 0.00 24.00 24.75 2.00 100.00 quote 0.04 0.00 0.00 0.00 0.07 22.00
quote 0.00 0.00 0.00 23.00 23.70 101.00 quote 0.05 0.00 0.00 0.00 0.10 1.00
quote 0.00 0.00 0.00 22.05 22.85 102.00 quote 0.06 0.00 0.00 0.00 0.09 6.00
quote 0.00 0.00 0.00 21.10 21.70 103.00 quote 0.96 0.00 0.00 0.00 0.11 5.00
quote 18.60 0.00 0.00 20.15 20.55 3.00 104.00 quote 0.21 0.00 0.00 0.00 0.09 23.00
quote 0.00 0.00 0.00 19.15 19.70 105.00 quote 0.07 0.00 0.00 0.00 0.10 60.00
quote 0.00 0.00 0.00 18.10 18.65 106.00 quote 0.05 0.00 7.00 0.00 0.11 39.00
quote 9.45 0.00 0.00 17.15 17.70 6.00 107.00 quote 0.08 0.00 2.00 0.01 0.10 83.00
quote 15.05 0.00 0.00 16.20 16.65 3.00 108.00 quote 0.06 0.00 10.00 0.01 0.11 35.00
quote 7.70 0.00 0.00 15.20 15.65 11.00 109.00 quote 0.12 0.00 0.00 0.03 0.13 103.00
quote 14.15 0.00 0.00 14.15 14.70 23.00 110.00 quote 0.10 0.00 7.00 0.04 0.12 527.00
quote 0.00 0.00 0.00 13.25 13.65 111.00 quote 0.35 0.00 0.00 0.06 0.15 147.00
quote 6.45 0.00 0.00 12.25 12.65 19.00 112.00 quote 0.17 0.00 2.00 0.10 0.17 141.00
quote 12.06 0.00 2.00 11.30 11.65 12.00 113.00 quote 0.25 0.00 0.00 0.10 0.19 135.00
quote 9.05 0.00 0.00 10.35 10.80 44.00 114.00 quote 0.19 0.00 11.00 0.19 0.22 161.00
quote 10.10 0.00 5.00 9.35 9.75 109.00 115.00 quote 0.26 0.00 12.00 0.23 0.27 348.00
quote 8.80 0.00 0.00 8.35 8.80 75.00 116.00 quote 0.32 0.00 27.00 0.29 0.33 91.00
quote 7.21 0.00 0.00 7.55 7.90 115.00 117.00 quote 0.35 0.00 33.00 0.33 0.41 143.00
quote 7.11 0.00 111.00 6.65 6.95 371.00 118.00 quote 0.48 0.00 9.00 0.46 0.50 382.00
quote 5.93 0.00 100.00 5.80 6.30 120.00 119.00 quote 0.65 0.00 14.00 0.59 0.65 58.00
quote 5.23 0.00 80.00 5.10 5.30 213.00 120.00 quote 0.80 0.00 46.00 0.78 0.84 249.00
quote 4.80 0.00 14.00 4.25 4.60 235.00 121.00 quote 1.04 0.00 58.00 0.91 1.08 122.00
quote 3.90 0.00 14.00 3.55 3.85 238.00 122.00 quote 1.31 0.00 50.00 1.23 1.38 192.00
quote 3.15 0.00 8.00 2.95 3.15 288.00 123.00 quote 1.69 0.00 41.00 1.53 1.77 122.00
quote 2.43 0.00 68.00 2.30 2.55 951.00 124.00 quote 2.11 0.00 23.00 1.90 2.21 121.00
124.35 Current price as of 11/27/2020 05:00:00 PM
quote 2.00 0.00 232.00 1.94 2.04 577.00 125.00 quote 2.62 0.00 384.00 2.56 2.74 117.00
quote 1.71 0.00 60.00 1.45 1.60 66.00 126.00 quote 3.80 0.00 0.00 3.10 3.25 11.00
quote 1.22 0.00 117.00 1.14 1.25 73.00 127.00 quote 3.80 0.00 1.00 3.75 3.95
quote 0.92 0.00 16.00 0.82 0.98 28.00 128.00 quote 4.35 0.00 4.00 4.45 4.70
quote 0.74 0.00 22.00 0.67 0.76 106.00 129.00 quote 0.00 0.00 0.00 5.15 5.45
quote 0.58 0.00 20.00 0.52 0.58 203.00 130.00 quote 6.55 0.00 0.00 6.00 6.35 7.00
quote 0.42 0.00 24.00 0.40 0.44 131.00 quote 0.00 0.00 0.00 6.95 7.20
quote 0.35 0.00 16.00 0.31 0.36 10.00 132.00 quote 0.00 0.00 0.00 7.85 8.15
quote 0.29 0.00 2.00 0.25 0.29 4.00 133.00 quote 0.00 0.00 0.00 8.65 9.10
quote 0.24 0.00 1.00 0.20 0.25 134.00 quote 0.00 0.00 0.00 9.65 10.05
quote 0.19 0.00 20.00 0.17 0.21 18.00 135.00 quote 15.25 0.00 0.00 10.60 11.05 9.00
quote 0.00 0.00 0.00 0.14 0.18 136.00 quote 0.00 0.00 0.00 11.55 12.00
quote 0.00 0.00 0.00 0.00 0.12 140.00 quote 16.05 0.00 0.00 15.40 15.90 11.00
CALLS PUTS
Expires December 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 64.40 0.00 0.00 73.95 74.55 10.00 50.00 quote 0.01 0.00 0.00 0.00 0.04 123.00
quote 59.30 0.00 0.00 68.95 69.80 3.00 55.00 quote 0.01 0.00 0.00 0.00 0.04 29.00
quote 62.50 0.00 0.00 63.95 64.65 1.00 60.00 quote 0.02 0.00 0.00 0.00 0.06 27.00
quote 53.15 0.00 0.00 59.00 59.75 4.00 65.00 quote 0.05 0.00 0.00 0.00 0.03 51.00
quote 46.80 0.00 0.00 53.95 54.65 6.00 70.00 quote 0.02 0.00 0.00 0.01 0.03 67.00
quote 41.75 0.00 0.00 49.00 49.75 15.00 75.00 quote 0.01 0.00 0.00 0.01 0.03 185.00
quote 34.03 0.00 0.00 44.00 44.65 45.00 80.00 quote 0.02 0.00 1.00 0.01 0.03 289.00
quote 38.95 0.00 0.00 39.00 39.70 35.00 85.00 quote 0.06 0.00 0.00 0.00 0.07 2,459
quote 33.05 0.00 0.00 34.00 34.80 6.00 90.00 quote 0.04 0.00 0.00 0.00 0.08 1,770
quote 23.45 0.00 0.00 29.00 29.80 32.00 95.00 quote 0.04 0.00 6.00 0.04 0.10 2,328
quote 24.68 0.00 1.00 24.25 24.55 47.00 100.00 quote 0.08 0.00 17.00 0.05 0.08 3,944
quote 0.00 0.00 0.00 21.20 21.60 103.00 quote 0.19 0.00 0.00 0.03 0.10 1.00
quote 0.00 0.00 0.00 20.25 20.60 104.00 quote 0.22 0.00 0.00 0.02 0.12 1.00
quote 19.87 0.00 2.00 19.25 19.60 296.00 105.00 quote 0.10 0.00 22.00 0.09 0.12 2,316
quote 0.00 0.00 0.00 18.25 18.75 106.00 quote 0.00 0.00 0.00 0.07 0.14
quote 0.00 0.00 0.00 17.25 17.70 107.00 quote 0.09 0.00 0.00 0.11 0.16 1.00
quote 10.95 0.00 0.00 16.35 16.70 1.00 108.00 quote 0.17 0.00 0.00 0.14 0.18 125.00
quote 0.00 0.00 0.00 15.35 15.80 109.00 quote 0.15 0.00 0.00 0.15 0.21 246.00
quote 14.75 0.00 8.00 14.40 14.70 985.00 110.00 quote 0.21 0.00 87.00 0.18 0.24 8,318
quote 0.00 0.00 0.00 13.40 13.80 111.00 quote 0.27 0.00 0.00 0.20 0.31 29.00
quote 12.29 0.00 0.00 12.45 12.80 5.00 112.00 quote 0.27 0.00 4.00 0.28 0.32 72.00
quote 0.00 0.00 0.00 11.50 11.90 113.00 quote 0.36 0.00 0.00 0.30 0.38 706.00
quote 0.00 0.00 0.00 10.60 10.95 114.00 quote 0.43 0.00 604.00 0.39 0.44 266.00
quote 9.75 0.00 78.00 9.70 10.00 3,244 115.00 quote 0.50 0.00 780.00 0.45 0.53 4,734
quote 8.60 0.00 0.00 8.80 9.15 6.00 116.00 quote 0.58 0.00 22.00 0.57 0.63 140.00
quote 6.68 0.00 0.00 7.90 8.20 16.00 117.00 quote 0.61 0.00 69.00 0.67 0.75 262.00
quote 7.42 0.00 1.00 7.05 7.45 120.00 118.00 quote 0.85 0.00 34.00 0.81 0.95 443.00
quote 6.30 0.00 35.00 6.25 6.60 507.00 119.00 quote 1.06 0.00 12.00 0.99 1.08 184.00
quote 5.70 0.00 472.00 5.50 5.80 7,775 120.00 quote 1.26 0.00 138.00 1.18 1.30 4,660
quote 5.05 0.00 40.00 4.80 4.95 351.00 121.00 quote 1.52 0.00 29.00 1.44 1.54 193.00
quote 4.30 0.00 15.00 4.10 4.35 273.00 122.00 quote 1.80 0.00 32.00 1.79 1.88 376.00
quote 3.70 0.00 25.00 3.45 3.65 965.00 123.00 quote 2.23 0.00 11.00 2.04 2.23 224.00
quote 3.00 0.00 160.00 2.96 3.10 670.00 124.00 quote 2.67 0.00 162.00 2.58 2.71 230.00
124.35 Current price as of 11/27/2020 05:00:00 PM
quote 2.45 0.00 355.00 2.35 2.58 6,284 125.00 quote 3.10 0.00 169.00 2.93 3.20 1,481
quote 2.02 0.00 36.00 1.90 2.12 260.00 126.00 quote 4.04 0.00 0.00 3.40 3.75 12.00
quote 1.64 0.00 22.00 1.59 1.70 980.00 127.00 quote 4.77 0.00 0.00 4.10 4.40 3.00
quote 1.32 0.00 79.00 1.28 1.39 223.00 128.00 quote 4.90 0.00 8.00 4.75 5.05 5.00
quote 1.05 0.00 30.00 1.03 1.12 149.00 129.00 quote 5.65 0.00 1.00 5.50 5.75 1.00
quote 0.84 0.00 873.00 0.82 0.88 10,732 130.00 quote 6.70 0.00 0.00 6.20 6.60 1,120
quote 0.29 0.00 49.00 0.26 0.30 8,278 135.00 quote 10.55 0.00 1.00 10.70 11.10 1,511
quote 0.12 0.00 51.00 0.11 0.14 5,343 140.00 quote 15.80 0.00 37.00 15.55 15.95 342.00
quote 0.05 0.00 1.00 0.00 0.09 1,698 145.00 quote 22.00 0.00 0.00 20.45 20.95 30.00
quote 0.03 0.00 4.00 0.04 0.05 2,154 150.00 quote 33.33 0.00 0.00 25.40 25.90 80.00
quote 0.02 0.00 4.00 0.00 0.06 578.00 155.00 quote 45.40 0.00 0.00 30.25 31.05 3.00
quote 0.02 0.00 0.00 0.01 0.03 798.00 160.00 quote 42.73 0.00 0.00 35.20 36.05 185.00
quote 0.01 0.00 0.00 0.00 0.03 228.00 165.00 quote 55.90 0.00 0.00 40.20 41.05 1.00
quote 0.01 0.00 0.00 0.00 0.03 385.00 170.00 quote 47.60 0.00 0.00 45.20 45.95 55.00
quote 0.01 0.00 0.00 0.00 0.03 132.00 175.00 quote 59.20 0.00 0.00 50.20 51.05 13.00
quote 0.16 0.00 0.00 0.00 0.03 331.00 180.00 quote 73.40 0.00 0.00 55.20 56.05 5.00
quote 0.09 0.00 0.00 0.00 0.03 50.00 185.00 quote 60.60 0.00 0.00 60.20 60.95 31.00
quote 0.13 0.00 0.00 0.00 0.03 22.00 190.00 quote 65.30 0.00 0.00 65.20 65.90 13.00
quote 0.08 0.00 0.00 0.00 0.03 16.00 195.00 quote 86.00 0.00 0.00 70.20 70.85 9.00
quote 0.03 0.00 0.00 0.00 0.01 150.00 200.00 quote 78.85 0.00 0.00 75.20 75.95 3.00
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 49.00 49.60 75.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 44.00 44.75 80.00 quote 0.00 0.00 0.00 0.00 0.07
quote 31.80 0.00 0.00 39.00 39.70 7.00 85.00 quote 0.00 0.00 0.00 0.00 0.08
quote 28.55 0.00 0.00 34.00 34.85 32.00 90.00 quote 0.08 0.00 0.00 0.00 0.10 5.00
quote 24.80 0.00 0.00 29.00 29.70 4.00 95.00 quote 0.07 0.00 0.00 0.00 0.12 20.00
quote 0.00 0.00 0.00 24.15 24.70 100.00 quote 0.09 0.00 0.00 0.04 0.15 41.00
quote 0.00 0.00 0.00 23.15 23.70 101.00 quote 0.39 0.00 0.00 0.04 0.15 10.00
quote 0.00 0.00 0.00 22.15 22.70 102.00 quote 0.00 0.00 0.00 0.03 0.18
quote 0.00 0.00 0.00 21.20 21.65 103.00 quote 0.86 0.00 0.00 0.06 0.19 4.00
quote 0.00 0.00 0.00 20.15 20.85 104.00 quote 0.16 0.00 0.00 0.06 0.19 13.00
quote 12.50 0.00 0.00 19.25 19.65 1.00 105.00 quote 0.13 0.00 1.00 0.08 0.18 81.00
quote 0.00 0.00 0.00 18.10 18.80 106.00 quote 0.56 0.00 0.00 0.11 0.25 102.00
quote 10.75 0.00 0.00 17.10 17.80 1.00 107.00 quote 0.42 0.00 0.00 0.14 0.28 81.00
quote 16.14 0.00 0.00 16.15 16.80 4.00 108.00 quote 0.27 0.00 0.00 0.16 0.26 26.00
quote 0.00 0.00 0.00 15.35 15.85 109.00 quote 0.24 0.00 0.00 0.19 0.31 28.00
quote 14.26 0.00 0.00 14.40 14.85 28.00 110.00 quote 0.30 0.00 15.00 0.25 0.34 75.00
quote 8.67 0.00 0.00 13.50 13.90 2.00 111.00 quote 0.29 0.00 4.00 0.28 0.39 66.00
quote 5.90 0.00 0.00 12.50 12.95 6.00 112.00 quote 0.34 0.00 24.00 0.34 0.45 82.00
quote 7.25 0.00 0.00 11.60 12.05 7.00 113.00 quote 0.45 0.00 26.00 0.42 0.52 1,186
quote 5.80 0.00 0.00 10.80 11.05 43.00 114.00 quote 0.66 0.00 0.00 0.49 0.62 146.00
quote 9.02 0.00 0.00 9.85 10.15 196.00 115.00 quote 0.73 0.00 0.00 0.55 0.66 244.00
quote 8.81 0.00 0.00 8.95 9.30 134.00 116.00 quote 0.62 0.00 1.00 0.67 0.83 102.00
quote 8.83 0.00 6.00 8.10 8.50 96.00 117.00 quote 0.94 0.00 0.00 0.79 1.00 106.00
quote 7.60 0.00 1.00 7.35 7.60 124.00 118.00 quote 0.88 0.00 2.00 0.98 1.16 61.00
quote 6.90 0.00 5.00 6.60 6.75 53.00 119.00 quote 1.14 0.00 9.00 1.24 1.36 31.00
quote 6.17 0.00 20.00 5.75 6.00 136.00 120.00 quote 1.51 0.00 3.00 1.37 1.54 7.00
quote 4.60 0.00 0.00 4.95 5.30 79.00 121.00 quote 2.06 0.00 0.00 1.62 1.91 7.00
quote 4.64 0.00 21.00 4.45 4.60 206.00 122.00 quote 2.02 0.00 2.00 2.07 2.22 10.00
quote 4.10 0.00 1.00 3.75 3.95 90.00 123.00 quote 2.29 0.00 6.00 2.30 2.53 10.00
quote 3.10 0.00 0.00 3.10 3.40 207.00 124.00 quote 3.26 0.00 0.00 2.71 3.05 17.00
124.35 Current price as of 11/27/2020 05:00:00 PM
quote 2.71 0.00 15.00 2.59 2.90 536.00 125.00 quote 3.35 0.00 22.00 3.20 3.55 24.00
quote 2.25 0.00 4.00 2.15 2.44 70.00 126.00 quote 4.35 0.00 0.00 3.70 4.10 4.00
quote 1.87 0.00 3.00 1.78 2.06 232.00 127.00 quote 0.00 0.00 0.00 4.40 4.65
quote 1.67 0.00 7.00 1.46 1.66 146.00 128.00 quote 6.30 0.00 0.00 5.05 5.25 23.00
quote 1.27 0.00 4.00 1.19 1.40 17.00 129.00 quote 11.39 0.00 0.00 5.70 6.05 6.00
quote 1.13 0.00 33.00 0.95 1.05 498.00 130.00 quote 0.00 0.00 0.00 6.45 6.70
quote 0.85 0.00 4.00 0.75 0.92 1.00 131.00 quote 0.00 0.00 0.00 7.25 7.65
quote 0.72 0.00 2.00 0.62 0.75 4.00 132.00 quote 0.00 0.00 0.00 8.15 8.45
quote 0.52 0.00 3.00 0.49 0.61 133.00 quote 0.00 0.00 0.00 9.05 9.35
quote 0.44 0.00 3.00 0.36 0.49 134.00 quote 0.00 0.00 0.00 9.90 10.25
quote 0.40 0.00 6.00 0.29 0.42 489.00 135.00 quote 16.50 0.00 0.00 10.80 11.20 7.00
quote 0.00 0.00 0.00 0.22 0.36 136.00 quote 0.00 0.00 0.00 11.65 12.20
quote 0.00 0.00 0.00 0.07 0.24 140.00 quote 21.25 0.00 0.00 15.45 16.00 38.00
CALLS PUTS
Expires December 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 31.15 0.00 0.00 39.00 39.85 2.00 85.00 quote 0.00 0.00 0.00 0.00 0.17
quote 0.00 0.00 0.00 34.00 34.80 90.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 29.00 29.90 95.00 quote 0.06 0.00 0.00 0.00 0.25 1.00
quote 18.75 0.00 0.00 24.25 24.70 14.00 100.00 quote 0.29 0.00 0.00 0.00 0.20 46.00
quote 13.80 0.00 0.00 19.20 19.80 105.00 quote 0.13 0.00 1.00 0.13 0.25 61.00
quote 0.00 0.00 0.00 18.15 18.90 106.00 quote 0.62 0.00 0.00 0.00 0.29 47.00
quote 12.25 0.00 0.00 17.15 17.90 1.00 107.00 quote 0.28 0.00 0.00 0.12 0.31 23.00
quote 11.10 0.00 0.00 16.40 16.90 19.00 108.00 quote 0.32 0.00 0.00 0.24 0.36 15.00
quote 0.00 0.00 0.00 15.40 15.95 109.00 quote 0.39 0.00 0.00 0.27 0.41 32.00
quote 9.75 0.00 0.00 14.55 15.05 8.00 110.00 quote 0.34 0.00 1.00 0.31 0.47 40.00
quote 14.20 0.00 1.00 13.65 14.05 2.00 111.00 quote 0.43 0.00 2.00 0.37 0.52 66.00
quote 7.04 0.00 0.00 12.70 13.15 31.00 112.00 quote 0.49 0.00 3.00 0.45 0.60 107.00
quote 0.00 0.00 0.00 11.70 12.20 113.00 quote 0.80 0.00 0.00 0.57 0.69 31.00
quote 0.00 0.00 0.00 10.90 11.35 114.00 quote 0.72 0.00 4.00 0.65 0.79 21.00
quote 7.56 0.00 0.00 10.00 10.40 28.00 115.00 quote 0.92 0.00 0.00 0.72 0.95 59.00
quote 9.70 0.00 10.00 9.15 9.50 76.00 116.00 quote 1.06 0.00 0.00 0.85 1.06 103.00
quote 7.87 0.00 0.00 8.35 8.75 82.00 117.00 quote 1.03 0.00 2.00 1.03 1.22 119.00
quote 7.90 0.00 4.00 7.40 7.90 49.00 118.00 quote 1.32 0.00 4.00 1.18 1.41 52.00
quote 7.35 0.00 5.00 6.75 7.15 46.00 119.00 quote 1.75 0.00 0.00 1.27 1.63 53.00
quote 6.38 0.00 4.00 6.05 6.40 42.00 120.00 quote 1.85 0.00 1.00 1.60 1.92 98.00
quote 5.52 0.00 1.00 5.30 5.70 35.00 121.00 quote 2.48 0.00 0.00 1.88 2.22 12.00
quote 5.01 0.00 2.00 4.60 5.10 38.00 122.00 quote 2.80 0.00 0.00 2.26 2.55 71.00
quote 4.00 0.00 0.00 4.05 4.30 36.00 123.00 quote 2.74 0.00 1.00 2.61 2.94 60.00
quote 3.40 0.00 23.00 3.40 3.80 54.00 124.00 quote 2.97 0.00 1.00 3.05 3.40 96.00
124.35 Current price as of 11/27/2020 05:00:00 PM
quote 3.38 0.00 2.00 2.92 3.20 49.00 125.00 quote 3.60 0.00 1.00 3.50 3.90 78.00
quote 2.40 0.00 0.00 2.49 2.78 47.00 126.00 quote 9.57 0.00 0.00 4.00 4.40 2.00
quote 2.19 0.00 1.00 2.11 2.38 72.00 127.00 quote 0.00 0.00 0.00 4.70 4.95
quote 1.89 0.00 0.00 1.74 1.99 80.00 128.00 quote 5.05 0.00 5.00 5.25 5.60 10.00
quote 1.60 0.00 0.00 1.47 1.68 46.00 129.00 quote 11.60 0.00 0.00 5.95 6.40 1.00
quote 1.34 0.00 38.00 1.20 1.41 209.00 130.00 quote 7.45 0.00 0.00 6.70 7.05 2.00
quote 0.48 0.00 13.00 0.42 0.58 61.00 135.00 quote 16.50 0.00 0.00 10.90 11.30 20.00
quote 0.22 0.00 1.00 0.18 0.25 42.00 140.00 quote 22.70 0.00 0.00 15.60 16.00 1.00

January, 2021 Options

Show

February, 2021 Options

Show

March, 2021 Options

Show

April, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.