OPTION CHAIN FOR PULTEGROUP INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires August 7, 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 | 24.10 | 26.60 | 20.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 18.60 | 21.80 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.90 | 20.80 | 26.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.70 | 19.80 | 27.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.50 | 19.20 | 27.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 14.90 | 18.60 | 28.00 | quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.05 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 15.30 | 18.20 | 28.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.50 | 17.80 | 29.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 14.80 | 0.00 | 0.00 | 12.70 | 16.60 | 1.00 | 29.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.25 | |
| quote | 0.00 | 0.00 | 0.00 | 13.20 | 16.80 | 30.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 2.25 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.60 | 15.60 | 30.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.70 | 14.00 | 31.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.50 | 15.20 | 31.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.40 | 14.40 | 32.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.20 | 13.40 | 32.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 2.85 | 0.00 | 0.00 | 10.90 | 12.10 | 3.00 | 33.00 | quote | 1.65 | 0.00 | 0.00 | 0.00 | 2.25 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 9.50 | 12.10 | 33.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.80 | ||
| quote | 10.80 | 7.12 | 400.00 | 10.30 | 10.50 | 400.00 | 34.00 | quote | 0.90 | 0.00 | 0.00 | 0.00 | 2.25 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 7.60 | 12.20 | 34.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.25 | ||
| quote | 8.70 | 0.00 | 0.00 | 8.60 | 10.00 | 47.00 | 35.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.25 | |
| quote | 4.02 | 0.00 | 0.00 | 7.60 | 9.40 | 1.00 | 35.50 | quote | 0.50 | 0.00 | 0.00 | 0.00 | 0.05 | 2.00 |
| quote | 8.90 | 0.40 | 362.00 | 8.10 | 8.50 | 364.00 | 36.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.25 | |
| quote | 3.00 | 0.00 | 0.00 | 6.30 | 10.10 | 1.00 | 36.50 | quote | 1.60 | 0.00 | 0.00 | 0.00 | 0.55 | 1.00 |
| quote | 7.20 | 0.00 | 0.00 | 7.00 | 7.50 | 4.00 | 37.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 2.25 | 1.00 |
| quote | 6.70 | 0.00 | 0.00 | 6.80 | 7.00 | 7.00 | 37.50 | quote | 2.05 | 0.00 | 0.00 | 0.00 | 0.05 | 1.00 |
| quote | 4.53 | 0.00 | 0.00 | 5.90 | 7.00 | 3.00 | 38.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.25 | |
| quote | 1.30 | 0.00 | 0.00 | 5.80 | 7.70 | 2.00 | 38.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.25 | |
| quote | 2.79 | 0.00 | 0.00 | 5.30 | 5.50 | 9.00 | 39.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 2.25 | 3.00 |
| quote | 3.70 | 0.00 | 0.00 | 4.80 | 5.00 | 32.00 | 39.50 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.10 | 20.00 |
| quote | 4.40 | 0.00 | 0.00 | 4.30 | 4.50 | 16.00 | 40.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.10 | 206.00 |
| quote | 3.85 | 0.00 | 0.00 | 3.30 | 4.40 | 1.00 | 40.50 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.15 | 85.00 |
| quote | 3.19 | 0.00 | 0.00 | 3.30 | 3.50 | 19.00 | 41.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.15 | 165.00 |
| quote | 2.72 | 0.02 | 2.00 | 2.30 | 2.50 | 85.00 | 42.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.15 | 85.00 |
| quote | 1.25 | 0.00 | 0.00 | 1.85 | 2.00 | 42.00 | 42.50 | quote | 0.29 | 0.00 | 0.00 | 0.00 | 0.10 | 71.00 |
| quote | 1.65 | 0.00 | 0.00 | 1.35 | 1.60 | 68.00 | 43.00 | quote | 0.43 | 0.00 | 0.00 | 0.00 | 0.15 | 108.00 |
| quote | 1.48 | 0.28 | 5.00 | 0.90 | 1.10 | 88.00 | 43.50 | quote | 0.60 | 0.00 | 0.00 | 0.10 | 0.20 | 45.00 |
| quote | 0.75 | -0.25 | 24.00 | 0.60 | 0.75 | 124.00 | 44.00 | quote | 0.37 | 0.00 | 0.00 | 0.25 | 0.35 | 47.00 |
| 44.33 | Current price as of 8/06/2020 12:54:03 PM | |||||||||||||
| quote | 0.16 | -0.19 | 16.00 | 0.15 | 0.25 | 209.00 | 45.00 | quote | 2.05 | 0.00 | 0.00 | 0.75 | 0.90 | 1.00 |
| quote | 0.05 | -0.05 | 33.00 | 0.00 | 0.10 | 212.00 | 46.00 | quote | 0.00 | 0.00 | 0.00 | 0.75 | 2.25 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 10.00 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 5.50 | 6.10 | |
| 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 | 22.40 | 26.80 | 20.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 18.80 | 20.90 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 17.40 | 20.00 | 26.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.70 | 19.30 | 27.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 14.00 | 18.70 | 28.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.60 | 18.20 | 28.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 14.50 | 17.10 | 29.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.50 | 17.20 | 29.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.70 | 16.10 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.50 | 16.20 | 30.50 | quote | 0.55 | 0.00 | 0.00 | 0.00 | 1.35 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.70 | 14.50 | 31.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.50 | 15.20 | 31.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.80 | 13.90 | 32.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.50 | 14.20 | 32.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.60 | 12.80 | 33.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.50 | 13.20 | 33.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.10 | ||
| quote | 9.50 | 0.00 | 0.00 | 10.20 | 11.90 | 5.00 | 34.00 | quote | 0.41 | 0.00 | 0.00 | 0.00 | 0.95 | 4.00 |
| quote | 2.30 | 0.00 | 0.00 | 9.80 | 10.00 | 6.00 | 34.50 | quote | 2.25 | 0.00 | 0.00 | 0.00 | 3.50 | 1.00 |
| quote | 8.99 | 0.00 | 0.00 | 9.30 | 9.50 | 8.00 | 35.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 1.00 | 3.00 |
| quote | 1.85 | 0.00 | 0.00 | 7.10 | 9.20 | 1.00 | 35.50 | quote | 1.21 | 0.00 | 0.00 | 0.00 | 1.00 | 4.00 |
| quote | 3.60 | 0.00 | 0.00 | 8.30 | 9.90 | 4.00 | 36.00 | quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.10 | 6.00 |
| quote | 0.00 | 0.00 | 0.00 | 7.20 | 9.60 | 36.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.40 | ||
| quote | 6.92 | 0.00 | 0.00 | 7.30 | 7.50 | 15.00 | 37.00 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 2.80 | 3.00 |
| quote | 1.00 | 0.00 | 0.00 | 6.80 | 7.60 | 1.00 | 37.50 | quote | 1.15 | 0.00 | 0.00 | 0.00 | 0.40 | 9.00 |
| quote | 6.00 | 0.00 | 0.00 | 5.20 | 7.10 | 1.00 | 38.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.35 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 5.80 | 8.00 | 38.50 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.35 | 5.00 | |
| quote | 2.35 | 0.00 | 0.00 | 5.30 | 5.60 | 1.00 | 39.00 | quote | 0.42 | 0.00 | 0.00 | 0.00 | 0.30 | 1.00 |
| quote | 5.02 | 0.38 | 3.00 | 4.40 | 4.60 | 154.00 | 40.00 | quote | 0.25 | 0.00 | 0.00 | 0.05 | 0.15 | 40.00 |
| quote | 3.67 | 0.00 | 0.00 | 3.30 | 3.90 | 5.00 | 41.00 | quote | 0.30 | 0.00 | 0.00 | 0.10 | 0.25 | 55.00 |
| quote | 1.70 | 0.00 | 0.00 | 2.55 | 3.30 | 4.00 | 42.00 | quote | 0.56 | 0.00 | 0.00 | 0.20 | 0.35 | 41.00 |
| quote | 2.02 | 0.00 | 0.00 | 2.15 | 2.35 | 18.00 | 42.50 | quote | 1.17 | 0.00 | 0.00 | 0.35 | 0.45 | 25.00 |
| quote | 2.07 | 0.00 | 0.00 | 1.80 | 2.00 | 104.00 | 43.00 | quote | 0.50 | -0.27 | 2.00 | 0.45 | 0.60 | 5.00 |
| quote | 1.55 | 0.00 | 0.00 | 1.45 | 1.65 | 7.00 | 43.50 | quote | 0.80 | 0.00 | 0.00 | 0.60 | 0.75 | 7.00 |
| quote | 1.35 | -0.16 | 18.00 | 1.15 | 1.35 | 52.00 | 44.00 | quote | 0.75 | 0.00 | 0.00 | 0.80 | 0.95 | 54.00 |
| 44.33 | Current price as of 8/06/2020 12:54:03 PM | |||||||||||||
| quote | 1.00 | 0.05 | 8.00 | 0.70 | 0.85 | 217.00 | 45.00 | quote | 1.20 | 0.00 | 0.00 | 1.30 | 1.50 | 52.00 |
| quote | 0.50 | -0.10 | 2.00 | 0.35 | 0.50 | 39.00 | 46.00 | quote | 0.00 | 0.00 | 0.00 | 1.95 | 2.15 | |
| quote | 0.00 | 0.00 | 0.00 | 0.25 | 0.40 | 46.50 | quote | 0.00 | 0.00 | 0.00 | 1.65 | 3.00 | ||
| quote | 0.30 | 0.00 | 0.00 | 0.15 | 0.30 | 3.00 | 47.00 | quote | 0.00 | 0.00 | 0.00 | 2.75 | 2.95 | |
| quote | 0.21 | -0.09 | 2.00 | 0.10 | 0.25 | 2.00 | 47.50 | quote | 0.00 | 0.00 | 0.00 | 2.20 | 3.40 | |
| quote | 0.18 | 0.00 | 0.00 | 0.05 | 0.20 | 4.00 | 48.00 | quote | 0.00 | 0.00 | 0.00 | 3.60 | 3.90 | |
| quote | 0.14 | 0.00 | 0.00 | 0.05 | 0.15 | 1.00 | 48.50 | quote | 0.00 | 0.00 | 0.00 | 3.00 | 5.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 49.00 | quote | 0.00 | 0.00 | 0.00 | 4.60 | 5.40 | ||
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.10 | 15.00 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 5.40 | 5.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 51.00 | quote | 0.00 | 0.00 | 0.00 | 5.40 | 7.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 51.50 | quote | 0.00 | 0.00 | 0.00 | 7.00 | 7.40 | ||
| 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 | 24.20 | 24.60 | 20.00 | quote | 0.24 | 0.00 | 0.00 | 0.00 | 0.10 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 21.10 | 21.60 | 23.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.10 | 10.00 | |
| quote | 16.41 | 0.00 | 0.00 | 19.10 | 19.60 | 1.00 | 25.00 | quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.10 | 12.00 |
| quote | 13.65 | 0.00 | 0.00 | 16.10 | 16.60 | 4.00 | 28.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.10 | 45.00 |
| quote | 14.90 | 0.00 | 0.00 | 15.00 | 15.80 | 1.00 | 29.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.10 | 62.00 |
| quote | 14.40 | 0.00 | 0.00 | 14.20 | 14.60 | 25.00 | 30.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 54.00 |
| quote | 0.00 | 0.00 | 0.00 | 13.30 | 13.50 | 31.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 91.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.80 | 13.00 | 31.50 | quote | 0.50 | 0.00 | 0.00 | 0.00 | 0.15 | 10.00 | |
| quote | 4.64 | 0.00 | 0.00 | 12.20 | 12.50 | 29.00 | 32.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.15 | 38.00 |
| quote | 5.44 | 0.00 | 0.00 | 11.80 | 12.00 | 25.00 | 32.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | |
| quote | 3.58 | 0.00 | 0.00 | 11.30 | 11.50 | 4.00 | 33.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.10 | 127.00 |
| quote | 0.00 | 0.00 | 0.00 | 10.80 | 11.00 | 33.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 7.25 | 0.00 | 0.00 | 10.30 | 10.60 | 334.00 | 34.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.35 | 79.00 |
| quote | 0.00 | 0.00 | 0.00 | 9.80 | 10.00 | 34.50 | quote | 0.71 | 0.00 | 0.00 | 0.00 | 0.10 | 35.00 | |
| quote | 9.40 | 0.00 | 0.00 | 9.30 | 9.50 | 64.00 | 35.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.10 | 212.00 |
| quote | 0.00 | 0.00 | 0.00 | 8.60 | 9.10 | 35.50 | quote | 0.19 | 0.00 | 0.00 | 0.00 | 0.15 | 17.00 | |
| quote | 8.30 | 0.00 | 0.00 | 8.10 | 8.60 | 148.00 | 36.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.30 | 42.00 |
| quote | 0.00 | 0.00 | 0.00 | 7.40 | 8.10 | 36.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | ||
| quote | 6.99 | 0.00 | 0.00 | 7.20 | 7.60 | 100.00 | 37.00 | quote | 0.20 | 0.00 | 0.00 | 0.10 | 0.45 | 84.00 |
| quote | 6.48 | 0.00 | 0.00 | 6.80 | 7.10 | 35.00 | 37.50 | quote | 0.45 | 0.00 | 0.00 | 0.05 | 0.15 | 272.00 |
| quote | 6.10 | 0.00 | 0.00 | 6.30 | 6.60 | 111.00 | 38.00 | quote | 0.15 | -0.02 | 3.00 | 0.10 | 0.15 | 522.00 |
| quote | 6.02 | 0.00 | 0.00 | 5.80 | 6.10 | 8.00 | 38.50 | quote | 0.43 | 0.00 | 0.00 | 0.10 | 0.20 | 8.00 |
| quote | 6.00 | 0.15 | 10.00 | 5.40 | 5.70 | 1,119 | 39.00 | quote | 0.40 | 0.00 | 0.00 | 0.10 | 0.25 | 19.00 |
| quote | 2.15 | 0.00 | 0.00 | 5.00 | 5.20 | 1.00 | 39.50 | quote | 0.40 | 0.00 | 0.00 | 0.15 | 0.25 | 52.00 |
| quote | 5.10 | 0.22 | 5.00 | 4.50 | 4.80 | 220.00 | 40.00 | quote | 0.29 | -0.06 | 3.00 | 0.25 | 0.30 | 78.00 |
| quote | 2.53 | 0.00 | 0.00 | 4.10 | 4.30 | 6.00 | 40.50 | quote | 0.60 | 0.00 | 0.00 | 0.25 | 0.40 | 59.00 |
| quote | 3.80 | 0.00 | 0.00 | 3.70 | 3.90 | 47.00 | 41.00 | quote | 0.40 | -0.21 | 2.00 | 0.30 | 0.45 | 82.00 |
| quote | 3.62 | 0.00 | 0.00 | 3.30 | 3.50 | 24.00 | 41.50 | quote | 0.80 | 0.00 | 0.00 | 0.40 | 0.55 | 62.00 |
| quote | 3.07 | 0.17 | 5.00 | 2.90 | 3.10 | 378.00 | 42.00 | quote | 0.60 | -0.20 | 31.00 | 0.50 | 0.60 | 33.00 |
| quote | 2.15 | 0.00 | 0.00 | 2.50 | 2.70 | 37.00 | 42.50 | quote | 0.70 | -0.28 | 1.00 | 0.65 | 0.75 | 6.00 |
| quote | 2.47 | 0.17 | 2.00 | 2.15 | 2.30 | 139.00 | 43.00 | quote | 0.82 | -0.23 | 995.00 | 0.80 | 0.90 | 280.00 |
| quote | 1.85 | 0.00 | 0.00 | 1.85 | 2.00 | 48.00 | 43.50 | quote | 1.05 | -0.80 | 13.00 | 1.00 | 1.10 | 1.00 |
| quote | 1.62 | -0.23 | 8.00 | 1.55 | 1.70 | 249.00 | 44.00 | quote | 1.27 | 0.07 | 4.00 | 1.20 | 1.30 | 107.00 |
| 44.33 | Current price as of 8/06/2020 12:54:03 PM | |||||||||||||
| quote | 1.16 | -0.10 | 120.00 | 1.10 | 1.20 | 5,816 | 45.00 | quote | 2.15 | 0.00 | 0.00 | 1.70 | 1.80 | 53.00 |
| quote | 0.75 | -0.20 | 6.00 | 0.70 | 0.80 | 137.00 | 46.00 | quote | 3.48 | 0.00 | 0.00 | 2.35 | 2.40 | 1.00 |
| quote | 0.65 | 0.00 | 0.00 | 0.45 | 0.55 | 104.00 | 47.00 | quote | 3.30 | 0.00 | 0.00 | 3.00 | 3.20 | 12.00 |
| quote | 0.29 | -0.14 | 79.00 | 0.25 | 0.30 | 6,482 | 48.00 | quote | 0.00 | 0.00 | 0.00 | 3.80 | 4.00 | |
| quote | 0.30 | 0.00 | 0.00 | 0.10 | 0.25 | 199.00 | 49.00 | quote | 0.00 | 0.00 | 0.00 | 4.70 | 4.90 | |
| quote | 0.24 | 0.00 | 0.00 | 0.10 | 0.20 | 138.00 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 5.60 | 5.90 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 8.00 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 10.50 | 10.80 | |
| 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 | 19.20 | 19.60 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.20 | 16.60 | 28.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 15.70 | 16.00 | 28.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 15.20 | 15.60 | 29.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 14.70 | 15.10 | 29.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 14.30 | 14.60 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.80 | 14.20 | 30.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.30 | 13.60 | 31.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.80 | 13.50 | 31.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.30 | 12.70 | 32.00 | quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.35 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.80 | 12.10 | 32.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | ||
| quote | 10.79 | 0.00 | 0.00 | 11.30 | 11.70 | 5.00 | 33.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.40 | |
| quote | 0.00 | 0.00 | 0.00 | 10.70 | 11.30 | 33.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.30 | 10.60 | 34.00 | quote | 1.50 | 0.00 | 0.00 | 0.00 | 0.40 | 2.00 | |
| quote | 2.84 | 0.00 | 0.00 | 9.80 | 10.10 | 1.00 | 34.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.45 | |
| quote | 9.10 | 0.00 | 0.00 | 9.30 | 9.90 | 1.00 | 35.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.45 | |
| quote | 0.00 | 0.00 | 0.00 | 8.80 | 9.30 | 35.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.40 | 8.70 | 36.00 | quote | 0.00 | 0.00 | 0.00 | 0.10 | 0.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 7.90 | 8.30 | 36.50 | quote | 0.00 | 0.00 | 0.00 | 0.10 | 0.20 | ||
| quote | 7.20 | 0.00 | 0.00 | 7.40 | 7.70 | 43.00 | 37.00 | quote | 0.00 | 0.00 | 0.00 | 0.15 | 0.25 | |
| quote | 0.00 | 0.00 | 0.00 | 6.90 | 7.40 | 37.50 | quote | 2.95 | 0.00 | 0.00 | 0.15 | 0.25 | 1.00 | |
| quote | 2.28 | 0.00 | 0.00 | 6.50 | 6.80 | 3.00 | 38.00 | quote | 0.45 | 0.00 | 0.00 | 0.20 | 0.30 | 23.00 |
| quote | 0.00 | 0.00 | 0.00 | 6.00 | 6.30 | 38.50 | quote | 2.30 | 0.00 | 0.00 | 0.20 | 0.35 | 1.00 | |
| quote | 5.20 | 0.00 | 0.00 | 5.60 | 5.90 | 30.00 | 39.00 | quote | 1.02 | 0.00 | 0.00 | 0.25 | 0.40 | 31.00 |
| quote | 4.85 | 0.00 | 0.00 | 5.10 | 5.40 | 10.00 | 39.50 | quote | 2.65 | 0.00 | 0.00 | 0.35 | 0.45 | 3.00 |
| quote | 5.34 | 0.00 | 0.00 | 4.70 | 5.00 | 10.00 | 40.00 | quote | 0.81 | 0.00 | 0.00 | 0.40 | 0.55 | 4.00 |
| quote | 0.00 | 0.00 | 0.00 | 4.30 | 4.60 | 40.50 | quote | 1.60 | 0.00 | 0.00 | 0.45 | 0.60 | 2.00 | |
| quote | 3.50 | 0.00 | 0.00 | 3.90 | 4.20 | 8.00 | 41.00 | quote | 1.15 | 0.00 | 0.00 | 0.60 | 0.70 | 1.00 |
| quote | 3.25 | 0.00 | 0.00 | 3.50 | 3.80 | 1.00 | 41.50 | quote | 1.18 | 0.00 | 0.00 | 0.70 | 1.00 | 3.00 |
| quote | 2.61 | 0.00 | 0.00 | 3.20 | 3.40 | 8.00 | 42.00 | quote | 1.20 | 0.00 | 0.00 | 0.80 | 0.95 | 8.00 |
| quote | 2.15 | 0.00 | 0.00 | 2.85 | 3.00 | 22.00 | 42.50 | quote | 1.57 | 0.00 | 0.00 | 0.95 | 1.10 | 5.00 |
| quote | 2.60 | 0.00 | 0.00 | 2.50 | 2.80 | 2.00 | 43.00 | quote | 1.50 | 0.00 | 0.00 | 1.15 | 1.30 | 4.00 |
| quote | 2.05 | 0.00 | 0.00 | 2.15 | 2.40 | 3.00 | 43.50 | quote | 1.60 | 0.00 | 0.00 | 1.30 | 1.50 | 7.00 |
| quote | 2.27 | 0.18 | 5.00 | 1.90 | 2.10 | 36.00 | 44.00 | quote | 0.00 | 0.00 | 0.00 | 1.50 | 1.70 | |
| 44.33 | Current price as of 8/06/2020 12:54:03 PM | |||||||||||||
| quote | 1.49 | -0.11 | 105.00 | 1.40 | 1.60 | 77.00 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 2.00 | 2.20 | |
| quote | 1.28 | 0.00 | 0.00 | 1.00 | 1.20 | 15.00 | 46.00 | quote | 0.00 | 0.00 | 0.00 | 2.60 | 2.80 | |
| quote | 0.90 | 0.00 | 0.00 | 0.70 | 0.90 | 87.00 | 47.00 | quote | 0.00 | 0.00 | 0.00 | 3.30 | 3.50 | |
| quote | 0.65 | 0.00 | 0.00 | 0.60 | 0.75 | 4.00 | 47.50 | quote | 0.00 | 0.00 | 0.00 | 3.70 | 3.90 | |
| quote | 0.65 | 0.00 | 0.00 | 0.45 | 0.65 | 2.00 | 48.00 | quote | 0.00 | 0.00 | 0.00 | 4.00 | 4.30 | |
| quote | 0.00 | 0.00 | 0.00 | 0.35 | 0.55 | 48.50 | quote | 0.00 | 0.00 | 0.00 | 4.40 | 4.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.30 | 0.45 | 49.00 | quote | 0.00 | 0.00 | 0.00 | 4.90 | 5.10 | ||
| quote | 0.30 | 0.00 | 0.00 | 0.20 | 0.30 | 14.00 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 5.70 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.10 | 0.25 | 51.00 | quote | 0.00 | 0.00 | 0.00 | 6.70 | 6.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.10 | 0.20 | 51.50 | quote | 0.00 | 0.00 | 0.00 | 7.10 | 7.40 | ||
| quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.25 | 4.00 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 10.50 | 10.80 | |
Show All |
