Bulletin
Investor Alert

Netflix Inc.

NAS: NFLX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Mar 27, 2020, 7:59 p.m.

/zigman2/quotes/202353025/composite

$

358.75

Change

+1.63 +0.46%

Volume

Volume 120,833

Quotes are delayed by 20 min

/zigman2/quotes/202353025/composite

Previous close

$ 362.99

$ 357.12

Change

-5.87 -1.62%

Day low

Day high

$353.00

$368.56

Open

52 week low

52 week high

$252.28

$393.52

Open

OPTION CHAIN FOR NETFLIX INC.

In-the-money

April, 2020 Options

Hide
CALLS PUTS
Expires April 3, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 200.60 0.00 0.00 200.55 204.35 9.00 155.00 quote 0.02 0.00 3.00 0.00 0.21 5.00
quote 0.00 0.00 0.00 195.55 199.35 160.00 quote 0.01 0.00 1.00 0.01 0.03 9.00
quote 150.05 0.00 0.00 190.55 194.35 10.00 165.00 quote 0.05 0.00 1.00 0.01 0.20 101.00
quote 193.05 6.75 3.00 185.55 189.35 7.00 170.00 quote 0.02 0.00 0.00 0.01 0.24 8.00
quote 0.00 0.00 0.00 180.55 184.35 175.00 quote 0.04 0.00 0.00 0.01 0.27 3.00
quote 128.50 0.00 0.00 175.55 179.35 6.00 180.00 quote 0.07 0.03 2.00 0.01 0.27 30.00
quote 171.55 0.00 0.00 170.80 174.35 3.00 185.00 quote 0.02 -0.03 475.00 0.01 0.05 23.00
quote 159.41 0.00 4.00 165.80 169.35 4.00 190.00 quote 0.13 0.00 0.00 0.00 0.27 43.00
quote 154.40 0.00 0.00 160.80 164.35 4.00 195.00 quote 0.01 0.00 0.00 0.00 0.28 30.00
quote 162.30 0.00 2.00 155.75 159.35 200.00 quote 0.07 0.00 6.00 0.00 0.07 178.00
quote 0.00 0.00 0.00 150.80 154.35 205.00 quote 0.09 0.00 0.00 0.00 0.13 87.00
quote 149.00 41.75 2.00 145.75 149.40 3.00 210.00 quote 0.06 0.00 0.00 0.00 0.29 11.00
quote 0.00 0.00 0.00 140.75 144.40 215.00 quote 0.40 0.00 0.00 0.00 0.30 69.00
quote 145.03 0.00 1.00 134.90 139.40 220.00 quote 0.57 0.00 0.00 0.01 0.32 101.00
quote 0.00 0.00 0.00 130.70 134.40 225.00 quote 0.05 0.00 11.00 0.00 0.33 13.00
quote 104.86 0.00 0.00 125.70 129.45 1.00 230.00 quote 0.12 -0.73 2.00 0.01 0.35 38.00
quote 119.55 0.00 0.00 120.65 124.45 10.00 235.00 quote 0.05 -0.21 24.00 0.01 0.25 83.00
quote 0.00 0.00 0.00 115.70 119.50 240.00 quote 0.26 0.08 1.00 0.05 0.15 1,133
quote 109.78 0.00 0.00 110.70 114.50 11.00 245.00 quote 0.12 -0.14 1.00 0.05 0.43 35.00
quote 93.80 0.00 0.00 105.80 109.55 3.00 250.00 quote 0.15 -0.11 24.00 0.04 0.30 149.00
quote 109.05 0.00 0.00 100.80 104.60 1.00 255.00 quote 0.18 0.00 28.00 0.00 0.33 94.00
quote 60.54 0.00 0.00 95.85 99.65 8.00 260.00 quote 0.11 0.00 26.00 0.23 0.30 93.00
quote 0.00 0.00 0.00 90.85 94.70 265.00 quote 0.22 0.00 520.00 0.06 0.44 43.00
quote 95.39 11.45 1.00 86.00 89.75 26.00 270.00 quote 0.31 -0.15 36.00 0.16 0.50 109.00
quote 44.42 0.00 0.00 81.05 84.85 1.00 275.00 quote 0.40 -0.24 75.00 0.26 0.85 64.00
quote 87.65 19.35 3.00 76.15 79.95 24.00 280.00 quote 0.60 -0.15 68.00 0.40 0.96 143.00
quote 61.20 0.00 0.00 71.30 75.10 1.00 285.00 quote 0.50 -0.25 140.00 0.50 0.90 262.00
quote 64.21 0.00 0.00 66.20 70.30 23.00 290.00 quote 0.80 -0.10 130.00 0.75 1.10 220.00
quote 65.65 0.00 0.00 61.40 65.35 15.00 295.00 quote 1.07 -0.32 263.00 1.05 1.13 130.00
quote 63.21 13.07 14.00 56.65 60.70 57.00 300.00 quote 1.41 0.01 681.00 1.20 1.65 915.00
quote 62.67 14.64 14.00 51.90 56.00 13.00 305.00 quote 1.66 0.00 112.00 1.46 2.15 148.00
quote 57.81 0.00 4.00 47.30 51.35 70.00 310.00 quote 2.15 0.06 423.00 1.74 2.60 449.00
quote 54.75 12.62 9.00 42.85 47.00 65.00 315.00 quote 1.94 -0.46 137.00 2.29 3.20 820.00
quote 40.88 0.00 3.00 40.45 44.85 24.00 317.50 quote 2.76 0.00 46.00 2.51 3.50 63.00
quote 39.70 0.00 38.00 38.35 41.35 409.00 320.00 quote 3.25 0.31 204.00 3.00 3.45 300.00
quote 47.33 10.14 3.00 36.10 40.45 63.00 322.50 quote 3.35 0.00 56.00 2.92 4.25 38.00
quote 44.16 8.82 108.00 34.20 38.35 193.00 325.00 quote 4.00 0.35 410.00 3.45 4.70 343.00
quote 39.65 9.05 8.00 31.90 36.25 27.00 327.50 quote 4.05 -1.20 31.00 3.80 5.15 177.00
quote 31.75 0.00 26.00 30.10 33.05 154.00 330.00 quote 4.75 0.15 564.00 4.70 5.05 541.00
quote 35.00 0.00 13.00 27.60 31.10 36.00 332.50 quote 5.30 -0.95 84.00 4.40 5.60 69.00
quote 35.31 0.00 31.00 26.15 28.95 64.00 335.00 quote 5.89 0.00 253.00 5.20 6.10 233.00
quote 26.10 4.91 6.00 23.75 28.55 22.00 337.50 quote 6.31 0.61 67.00 5.35 7.55 115.00
quote 24.00 -4.54 168.00 22.40 26.60 145.00 340.00 quote 7.30 0.00 706.00 6.35 7.50 1,305
quote 28.44 1.98 52.00 21.30 24.65 37.00 342.50 quote 7.75 -0.52 57.00 7.05 9.05 44.00
quote 23.20 0.00 67.00 19.10 23.05 150.00 345.00 quote 8.69 0.00 189.00 7.25 9.45 253.00
quote 19.37 0.00 63.00 17.85 21.30 89.00 347.50 quote 9.69 1.11 113.00 8.95 10.90 89.00
quote 17.90 -4.30 266.00 16.20 19.65 317.00 350.00 quote 10.20 0.00 569.00 9.80 10.75 415.00
quote 15.66 0.00 73.00 14.00 18.20 82.00 352.50 quote 10.90 0.43 163.00 9.70 13.00 262.00
quote 14.70 -3.30 270.00 13.20 16.40 197.00 355.00 quote 12.75 2.25 611.00 11.35 12.75 200.00
357.12 Current price as of 3/27/2020 04:00:00 PM
quote 12.65 -4.35 206.00 11.85 15.05 326.00 357.50 quote 13.00 0.82 1,097 12.30 14.00 86.00
quote 13.45 0.00 1,246 10.60 13.45 429.00 360.00 quote 14.50 1.38 1,262 13.60 16.20 146.00
quote 10.15 -3.90 488.00 9.55 12.00 97.00 362.50 quote 16.68 0.00 178.00 14.80 17.50 71.00
quote 9.70 -3.30 1,047 8.80 10.45 256.00 365.00 quote 17.50 2.25 503.00 16.55 17.40 205.00
quote 8.05 -2.47 586.00 6.95 8.75 297.00 367.50 quote 18.75 0.00 122.00 17.80 19.05 66.00
quote 6.80 0.00 1,464 6.80 7.75 364.00 370.00 quote 19.85 0.00 317.00 19.05 20.55 102.00
quote 6.39 -2.61 306.00 5.45 7.55 190.00 372.50 quote 17.10 -6.67 19.00 20.65 23.75 65.00
quote 5.55 0.00 1,586 4.85 6.10 304.00 375.00 quote 23.50 0.15 14.00 21.45 23.95 114.00
quote 4.80 -2.20 370.00 4.05 5.15 113.00 377.50 quote 24.85 0.00 19.00 24.10 25.90 99.00
quote 4.80 0.00 1,983 4.00 5.00 1,001 380.00 quote 26.95 0.00 156.00 25.95 29.35 362.00
quote 3.64 -1.41 217.00 3.20 4.05 90.00 382.50 quote 28.75 0.00 3.00 27.50 30.00 83.00
quote 3.20 0.00 618.00 2.36 3.35 747.00 385.00 quote 25.80 0.00 17.00 29.55 32.00 88.00
quote 2.79 -0.71 773.00 2.50 3.25 240.00 387.50 quote 25.18 -3.32 1.00 31.60 35.35 50.00
quote 2.30 -0.80 1,516 2.03 2.40 589.00 390.00 quote 30.00 0.00 13.00 33.90 36.00 44.00
quote 1.91 -1.04 505.00 1.60 2.30 118.00 392.50 quote 34.90 -6.13 1.00 35.95 39.65 7.00
quote 1.69 -1.29 582.00 1.55 2.14 543.00 395.00 quote 32.85 0.00 1.00 38.25 41.85 1.00
quote 1.47 0.00 322.00 1.05 1.77 85.00 397.50 quote 33.05 -2.12 3.00 40.50 42.60 7.00
quote 1.22 0.00 14,130 1.20 1.30 1,658 400.00 quote 42.50 2.50 41.00 42.75 45.40 44.00
quote 1.15 0.00 407.00 1.00 1.22 173.00 402.50 quote 0.00 0.00 0.00 45.05 48.75
quote 0.96 -0.34 351.00 0.58 1.18 161.00 405.00 quote 35.06 0.00 0.00 47.45 50.05 12.00
quote 1.05 0.29 51.00 0.47 1.12 77.00 407.50 quote 0.00 0.00 0.00 49.80 53.50
quote 0.69 -0.31 332.00 0.69 0.72 381.00 410.00 quote 45.25 -12.65 10.00 52.20 55.85 11.00
quote 0.65 0.00 227.00 0.40 0.87 120.00 412.50 quote 60.20 0.00 0.00 54.65 57.15 1.00
quote 0.41 -0.12 214.00 0.50 0.78 431.00 415.00 quote 34.80 0.00 0.00 57.05 59.55 1.00
quote 0.37 -0.08 803.00 0.33 0.62 725.00 420.00 quote 54.81 -13.12 10.00 61.95 64.55 16.00
quote 0.40 0.05 416.00 0.30 0.55 151.00 425.00 quote 0.00 0.00 0.00 66.85 69.05
quote 0.34 0.08 31.00 0.18 0.35 170.00 430.00 quote 67.00 0.00 2.00 71.80 74.40 8.00
quote 0.25 -0.05 12.00 0.04 0.27 83.00 435.00 quote 0.00 0.00 0.00 76.75 80.35
quote 0.21 -0.01 68.00 0.11 0.21 640.00 440.00 quote 0.00 0.00 0.00 81.70 84.40
quote 0.16 0.00 4.00 0.00 0.24 281.00 445.00 quote 0.00 0.00 0.00 86.70 90.25
quote 0.23 0.19 25.00 0.12 0.17 81.00 450.00 quote 93.90 0.00 1.00 91.65 93.90 11.00
quote 0.04 -0.14 5.00 0.00 0.31 162.00 455.00 quote 101.70 0.00 0.00 96.65 100.20 3.00
quote 0.17 0.00 3.00 0.08 0.31 102.00 460.00 quote 83.99 0.00 0.00 101.65 105.20
quote 0.01 -0.15 1.00 0.02 0.28 12.00 465.00 quote 102.90 0.00 3.00 106.60 110.25 2.00
quote 0.07 0.02 3.00 0.01 0.13 46.00 470.00 quote 110.00 0.00 0.00 111.60 115.20 9.00
quote 0.16 0.00 0.00 0.00 0.29 27.00 475.00 quote 0.00 0.00 0.00 116.60 120.20
quote 0.05 -0.02 5.00 0.02 0.11 46.00 480.00 quote 128.55 0.00 1.00 121.60 125.20 1.00
quote 0.17 0.00 0.00 0.00 0.27 29.00 485.00 quote 0.00 0.00 0.00 126.60 130.20
quote 0.01 0.00 2.00 0.02 0.13 97.00 490.00 quote 108.85 0.00 0.00 131.60 135.20
quote 0.05 0.00 30.00 0.03 0.07 106.00 495.00 quote 125.40 0.00 0.00 136.55 140.15
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 0.00 199.85 203.45 155.00 quote 0.14 0.00 0.00 0.02 0.11 9.00
quote 0.00 0.00 0.00 194.85 198.45 160.00 quote 0.04 0.00 0.00 0.02 0.22 41.00
quote 0.00 0.00 0.00 189.85 193.50 165.00 quote 1.25 0.00 0.00 0.00 0.22 1.00
quote 0.00 0.00 0.00 184.90 188.50 170.00 quote 0.10 0.00 0.00 0.00 0.22 45.00
quote 0.00 0.00 0.00 179.90 183.50 175.00 quote 1.36 0.00 0.00 0.00 0.22 1.00
quote 0.00 0.00 0.00 174.90 178.50 180.00 quote 1.11 0.00 0.00 0.00 0.23 1.00
quote 0.00 0.00 0.00 169.90 173.50 185.00 quote 0.40 0.00 0.00 0.00 0.12 24.00
quote 0.00 0.00 0.00 164.90 168.50 190.00 quote 0.15 0.00 0.00 0.05 0.23 6.00
quote 0.00 0.00 0.00 159.90 163.50 195.00 quote 0.10 0.00 0.00 0.00 0.24 12.00
quote 0.00 0.00 0.00 154.95 158.55 200.00 quote 0.50 0.00 0.00 0.00 0.25 27.00
quote 0.00 0.00 0.00 149.95 153.55 205.00 quote 0.11 0.00 1.00 0.00 0.28 7.00
quote 0.00 0.00 0.00 144.95 148.55 210.00 quote 0.30 0.00 0.00 0.00 0.32 7.00
quote 0.00 0.00 0.00 140.00 143.60 215.00 quote 0.90 0.00 0.00 0.00 0.37 9.00
quote 0.00 0.00 0.00 135.05 138.65 220.00 quote 0.32 0.00 0.00 0.00 0.46 20.00
quote 0.00 0.00 0.00 130.10 133.65 225.00 quote 0.20 0.00 0.00 0.00 0.44 15.00
quote 0.00 0.00 0.00 125.10 128.70 230.00 quote 0.29 0.00 6.00 0.00 0.49 82.00
quote 0.00 0.00 0.00 120.15 123.75 235.00 quote 0.27 -1.65 1.00 0.02 0.52 23.00
quote 0.00 0.00 0.00 115.30 118.80 240.00 quote 0.33 -0.01 3.00 0.08 0.60 55.00
quote 0.00 0.00 0.00 110.35 113.90 245.00 quote 0.51 0.00 0.00 0.15 0.74 21.00
quote 107.80 0.00 0.00 105.45 108.95 2.00 250.00 quote 0.35 0.00 11.00 0.24 0.83 76.00
quote 0.00 0.00 0.00 100.55 104.05 255.00 quote 0.60 -0.30 1.00 0.34 0.94 13.00
quote 0.00 0.00 0.00 95.60 99.15 260.00 quote 0.50 0.00 13.00 0.46 1.07 103.00
quote 0.00 0.00 0.00 90.80 94.30 265.00 quote 0.63 -0.43 1.00 0.60 1.22 15.00
quote 64.20 0.00 0.00 85.95 89.50 12.00 270.00 quote 1.02 0.00 5.00 0.76 1.36 431.00
quote 55.00 0.00 0.00 81.15 84.70 2.00 275.00 quote 0.90 0.00 9.00 0.95 1.55 600.00
quote 79.10 0.00 0.00 76.35 80.75 12.00 280.00 quote 1.38 -0.45 52.00 1.19 1.60 139.00
quote 46.00 0.00 0.00 71.60 76.00 1.00 285.00 quote 1.25 0.00 3.00 1.41 1.80 21.00
quote 69.79 0.00 0.00 66.90 70.55 11.00 290.00 quote 1.74 -0.44 15.00 1.69 2.37 38.00
quote 65.94 0.00 0.00 62.25 65.95 8.00 295.00 quote 2.34 0.32 12.00 2.05 2.76 39.00
quote 65.60 0.00 1.00 57.70 61.40 33.00 300.00 quote 1.90 -0.47 55.00 2.51 3.20 470.00
quote 50.00 0.00 0.00 53.20 56.95 5.00 305.00 quote 2.30 -0.45 14.00 2.98 3.80 25.00
quote 56.30 0.00 0.00 48.80 52.55 11.00 310.00 quote 2.64 0.00 13.00 3.40 4.45 165.00
quote 43.00 0.00 0.00 44.40 48.30 31.00 315.00 quote 3.17 -0.84 15.00 4.15 5.10 217.00
quote 53.26 15.58 2.00 42.35 46.35 29.00 317.50 quote 3.46 -3.83 10.00 4.35 5.65 14.00
quote 45.80 -1.30 3.00 40.35 44.15 32.00 320.00 quote 5.60 0.00 15.00 4.90 6.15 81.00
quote 40.17 0.00 0.00 38.25 42.20 11.00 322.50 quote 11.35 0.00 0.00 5.30 6.50 50.00
quote 42.55 6.55 8.00 36.30 40.10 30.00 325.00 quote 6.30 0.00 102.00 5.75 7.10 141.00
quote 44.05 0.00 1.00 34.15 38.25 28.00 327.50 quote 5.00 -4.20 31.00 6.05 7.65 19.00
quote 38.47 -2.66 8.00 32.35 36.20 63.00 330.00 quote 6.35 0.00 44.00 6.50 8.15 65.00
quote 24.15 0.00 0.00 30.40 34.40 59.00 332.50 quote 6.21 -3.39 2.00 7.05 8.95 8.00
quote 31.21 8.67 3.00 28.60 32.40 34.00 335.00 quote 6.66 -1.39 12.00 7.65 9.35 24.00
quote 26.10 0.00 0.00 26.90 30.70 10.00 337.50 quote 8.30 -0.80 14.00 8.25 10.45 20.00
quote 30.00 2.66 3.00 24.95 28.85 118.00 340.00 quote 10.40 1.10 51.00 8.95 11.30 85.00
quote 33.00 12.96 7.00 23.40 27.10 32.00 342.50 quote 9.90 0.00 5.00 10.00 11.85 55.00
quote 25.53 1.93 19.00 21.75 25.40 47.00 345.00 quote 9.15 -0.85 18.00 10.40 12.85 61.00
quote 29.01 0.00 13.00 20.10 23.70 16.00 347.50 quote 8.86 -9.18 3.00 11.30 13.75 101.00
quote 22.21 0.01 11.00 18.75 22.20 80.00 350.00 quote 13.00 2.00 25.00 12.05 14.65 247.00
quote 25.00 7.05 22.00 17.50 20.60 54.00 352.50 quote 13.27 0.00 23.00 13.00 15.65 74.00
quote 23.61 0.00 66.00 15.90 19.20 81.00 355.00 quote 11.11 -3.18 41.00 14.15 16.80 103.00
357.12 Current price as of 3/27/2020 04:00:00 PM
quote 22.25 6.45 34.00 14.75 17.85 116.00 357.50 quote 13.63 0.00 21.00 15.20 17.90 85.00
quote 16.40 0.00 72.00 14.50 16.25 317.00 360.00 quote 18.40 2.94 57.00 16.55 19.15 69.00
quote 14.15 0.00 55.00 12.20 15.30 88.00 362.50 quote 19.00 2.60 29.00 17.45 20.40 28.00
quote 12.85 0.00 129.00 10.90 13.70 95.00 365.00 quote 20.30 -0.68 30.00 18.70 21.70 32.00
quote 11.60 0.60 62.00 10.00 12.25 52.00 367.50 quote 21.15 -9.71 28.00 20.25 23.30 45.00
quote 10.90 -1.60 188.00 9.00 11.75 127.00 370.00 quote 20.68 0.00 40.00 21.25 24.55 23.00
quote 13.08 0.00 37.00 8.10 10.65 41.00 372.50 quote 38.11 0.00 0.00 22.50 26.70 8.00
quote 8.75 0.00 53.00 7.20 9.50 57.00 375.00 quote 19.53 0.00 23.00 24.20 28.35 18.00
quote 8.92 0.42 13.00 6.50 8.75 21.00 377.50 quote 23.50 -45.50 16.00 25.75 29.45 9.00
quote 7.20 -0.24 100.00 6.50 7.80 160.00 380.00 quote 28.95 0.00 8.00 27.40 31.15 29.00
quote 8.17 0.00 4.00 5.40 7.00 29.00 382.50 quote 60.00 0.00 0.00 29.20 32.75 25.00
quote 6.50 1.09 49.00 5.00 6.25 437.00 385.00 quote 30.40 -5.70 1.00 31.20 34.65 80.00
quote 7.13 0.00 32.00 3.95 5.65 335.00 387.50 quote 34.96 -1.61 1.00 32.95 36.45 87.00
quote 4.58 -0.42 17.00 3.50 4.80 143.00 390.00 quote 36.00 3.50 1.00 34.90 38.55 100.00
quote 4.05 -0.42 5.00 3.15 4.40 27.00 392.50 quote 24.20 0.00 0.00 36.90 40.50 24.00
quote 3.40 0.11 71.00 2.76 3.90 63.00 395.00 quote 0.00 0.00 0.00 39.05 42.45
quote 4.50 0.00 22.00 2.38 3.45 76.00 397.50 quote 41.55 0.00 2.00 41.15 44.70 1.00
quote 2.59 -0.40 161.00 2.20 2.98 446.00 400.00 quote 47.08 0.00 0.00 43.35 46.80 14.00
quote 2.30 0.40 12.00 1.82 2.77 29.00 402.50 quote 45.85 -7.05 1.00 45.40 49.50 2.00
quote 2.17 0.34 26.00 1.80 2.46 78.00 405.00 quote 58.89 0.00 0.00 47.60 51.70 1.00
quote 2.85 0.00 37.00 1.44 2.18 51.00 407.50 quote 0.00 0.00 0.00 49.85 53.95
quote 1.90 0.00 18.00 1.30 1.60 101.00 410.00 quote 61.00 0.00 1.00 52.15 56.00 1.00
quote 2.51 1.54 29.00 1.09 1.74 14.00 412.50 quote 0.00 0.00 0.00 54.45 58.35
quote 1.71 0.56 14.00 0.92 1.59 49.00 415.00 quote 0.00 0.00 0.00 56.80 60.65
quote 1.20 0.00 12.00 0.68 1.30 44.00 420.00 quote 0.00 0.00 0.00 61.50 65.40
quote 0.85 0.28 8.00 0.51 1.05 33.00 425.00 quote 0.00 0.00 0.00 66.30 70.15
quote 0.90 0.00 115.00 0.50 0.89 63.00 430.00 quote 97.00 0.00 0.00 71.15 75.00 1.00
quote 0.68 0.24 109.00 0.28 0.77 48.00 435.00 quote 0.00 0.00 0.00 76.05 79.90
quote 0.54 0.18 3.00 0.16 0.64 48.00 440.00 quote 0.00 0.00 0.00 80.95 84.85
quote 0.40 0.00 2.00 0.09 0.47 33.00 445.00 quote 0.00 0.00 0.00 85.90 90.05
quote 0.45 0.21 3.00 0.07 0.32 113.00 450.00 quote 65.30 0.00 0.00 90.90 94.90 1.00
quote 0.26 0.12 65.00 0.16 0.38 68.00 455.00 quote 0.00 0.00 0.00 95.85 99.70
quote 0.25 -0.06 10.00 0.00 0.35 18.00 460.00 quote 0.00 0.00 0.00 100.85 104.70
quote 0.29 0.00 0.00 0.02 0.42 27.00 465.00 quote 0.00 0.00 0.00 105.80 109.85
quote 0.19 -0.06 1.00 0.14 0.28 78.00 470.00 quote 0.00 0.00 0.00 110.80 114.85
quote 0.28 0.00 0.00 0.00 0.32 31.00 475.00 quote 0.00 0.00 0.00 115.80 119.25
quote 0.17 0.00 6.00 0.01 0.17 13.00 480.00 quote 0.00 0.00 0.00 120.80 124.80
quote 0.22 0.00 0.00 0.00 0.30 5.00 485.00 quote 0.00 0.00 0.00 125.80 129.80
quote 0.16 0.00 0.00 0.13 0.30 27.00 490.00 quote 0.00 0.00 0.00 130.80 134.80
quote 0.14 -0.01 1.00 0.01 0.32 54.00 495.00 quote 0.00 0.00 0.00 135.75 139.85
quote 0.10 0.00 0.00 0.15 0.25 10.00 500.00 quote 0.00 0.00 0.00 140.75 144.85
quote 0.00 0.00 0.00 0.00 0.26 510.00 quote 0.00 0.00 0.00 150.75 155.20
CALLS PUTS
Expires April 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 342.00 0.00 1.00 350.55 353.45 2.00 5.00 quote 0.13 0.00 0.00 0.00 0.21 2.00
quote 299.30 0.00 0.00 345.55 348.45 10.00 quote 0.07 0.00 0.00 0.00 0.28 5.00
quote 0.00 0.00 0.00 340.55 343.45 15.00 quote 0.05 0.00 0.00 0.00 0.27 1.00
quote 0.00 0.00 0.00 335.55 338.45 20.00 quote 0.00 0.00 0.00 0.00 0.28
quote 0.00 0.00 0.00 330.55 333.45 25.00 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 325.55 328.45 30.00 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 320.55 323.45 35.00 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 315.55 318.45 40.00 quote 0.00 0.00 0.00 0.00 0.22
quote 272.00 0.00 0.00 310.55 313.45 45.00 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 305.55 308.45 50.00 quote 0.01 0.00 6.00 0.00 0.03 48.00
quote 0.00 0.00 0.00 300.55 303.45 55.00 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 295.55 298.45 60.00 quote 0.01 0.00 0.00 0.00 0.22 2.00
quote 289.20 0.00 0.00 290.55 293.45 65.00 quote 0.05 0.00 0.00 0.00 0.10 15.00
quote 0.00 0.00 0.00 285.55 288.45 70.00 quote 0.10 0.00 0.00 0.00 0.22 13.00
quote 0.00 0.00 0.00 280.55 283.45 75.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 275.55 278.45 80.00 quote 0.06 0.00 0.00 0.00 0.04 28.00
quote 271.50 0.00 0.00 270.55 273.45 85.00 quote 0.01 0.00 0.00 0.00 0.01 97.00
quote 0.00 0.00 0.00 265.55 268.45 90.00 quote 0.01 0.00 0.00 0.00 0.22 143.00
quote 0.00 0.00 0.00 260.55 263.45 95.00 quote 0.01 0.00 0.00 0.00 0.22 80.00
quote 242.20 0.00 0.00 255.30 258.40 1.00 100.00 quote 0.05 0.00 0.00 0.00 0.22 657.00
quote 0.00 0.00 0.00 250.55 253.45 105.00 quote 0.01 -0.02 3.00 0.01 0.05 85.00
quote 207.45 0.00 0.00 245.55 248.45 10.00 110.00 quote 0.10 0.00 0.00 0.00 0.22 50.00
quote 199.34 0.00 0.00 240.55 243.45 1.00 115.00 quote 0.12 0.00 0.00 0.00 0.22 73.00
quote 0.00 0.00 0.00 235.35 238.45 120.00 quote 0.01 0.00 3.00 0.00 0.22 56.00
quote 0.00 0.00 0.00 230.35 233.45 125.00 quote 0.59 0.00 0.00 0.00 0.23 43.00
quote 0.00 0.00 0.00 225.25 228.45 130.00 quote 0.13 0.00 0.00 0.00 0.22 41.00
quote 0.00 0.00 0.00 220.60 223.50 135.00 quote 0.04 0.00 0.00 0.02 0.23 69.00
quote 0.00 0.00 0.00 216.45 218.50 140.00 quote 0.08 0.00 0.00 0.00 0.22 123.00
quote 0.00 0.00 0.00 210.35 213.50 145.00 quote 1.00 0.00 0.00 0.00 0.20 22.00
quote 0.00 0.00 0.00 205.35 208.50 150.00 quote 0.05 0.00 1.00 0.00 0.10 729.00
quote 232.85 0.00 0.00 200.35 203.50 10.00 155.00 quote 0.01 -0.08 2.00 0.00 0.24 182.00
quote 227.90 0.00 0.00 195.40 198.50 10.00 160.00 quote 0.07 -0.02 2.00 0.00 0.25 69.00
quote 194.35 0.00 1.00 190.25 193.50 165.00 quote 0.08 0.00 1.00 0.01 0.08 33.00
quote 0.00 0.00 0.00 185.60 188.55 170.00 quote 0.13 0.00 3.00 0.00 0.11 285.00
quote 208.35 0.00 0.00 180.40 183.55 2.00 175.00 quote 0.14 0.00 0.00 0.00 0.28 296.00
quote 157.27 0.00 0.00 175.45 178.55 1.00 180.00 quote 0.08 -0.06 6.00 0.08 0.29 242.00
quote 148.05 0.00 0.00 170.45 173.60 10.00 185.00 quote 0.30 0.00 0.00 0.00 0.28 107.00
quote 152.31 0.00 0.00 165.45 168.60 1.00 190.00 quote 0.17 0.00 1.00 0.05 0.32 79.00
quote 189.66 0.00 0.00 160.70 163.65 18.00 195.00 quote 0.29 0.00 0.00 0.00 0.32 73.00
quote 163.56 0.00 0.00 155.50 158.55 40.00 200.00 quote 0.20 0.06 15.00 0.15 0.32 1,114
quote 133.18 0.00 0.00 150.75 153.70 33.00 205.00 quote 0.24 0.00 0.00 0.00 0.25 558.00
quote 153.70 0.00 0.00 145.60 148.75 11.00 210.00 quote 0.28 0.00 2.00 0.05 0.29 193.00
quote 170.50 0.00 0.00 140.55 143.80 1.00 215.00 quote 0.26 0.00 3.00 0.09 0.49 76.00
quote 145.57 0.00 0.00 135.90 138.85 4.00 220.00 quote 0.24 0.00 254.00 0.22 0.48 325.00
quote 140.72 0.00 0.00 130.95 133.90 3.00 225.00 quote 0.50 0.07 1.00 0.28 0.43 378.00
quote 123.50 0.00 0.00 126.10 129.00 11.00 230.00 quote 0.40 0.00 4.00 0.39 0.63 425.00
quote 147.60 0.00 0.00 120.90 124.05 3.00 235.00 quote 0.42 0.00 5.00 0.41 0.72 161.00
quote 118.95 0.00 0.00 116.00 119.15 6.00 240.00 quote 0.70 0.07 2.00 0.42 0.93 436.00
quote 111.20 0.00 0.00 111.15 114.25 1.00 245.00 quote 0.83 -0.01 2.00 0.56 0.97 218.00
quote 98.49 0.00 0.00 106.15 109.40 61.00 250.00 quote 0.77 -0.04 160.00 0.79 1.11 593.00
quote 111.45 0.00 5.00 101.35 104.55 8.00 255.00 quote 1.01 0.00 11.00 0.84 1.29 98.00
quote 102.76 13.80 12.00 96.80 99.75 19.00 260.00 quote 1.25 0.00 18.00 1.01 1.49 562.00
quote 62.30 0.00 0.00 91.75 94.95 21.00 265.00 quote 1.77 0.00 20.00 1.20 1.84 368.00
quote 82.27 0.00 0.00 87.00 90.20 48.00 270.00 quote 1.32 -0.24 22.00 1.43 2.08 318.00
quote 84.43 0.00 0.00 82.25 86.35 24.00 275.00 quote 1.70 0.00 25.00 1.71 2.05 502.00
quote 78.43 0.00 0.00 77.60 81.40 68.00 280.00 quote 2.13 0.33 1,047 2.01 2.41 2,630
quote 78.09 1.09 1.00 73.00 76.20 11.00 285.00 quote 1.93 0.00 4.00 2.38 3.20 466.00
quote 75.74 11.11 20.00 68.40 71.65 134.00 290.00 quote 3.15 0.65 59.00 2.80 3.60 987.00
quote 59.55 0.00 0.00 63.95 67.20 71.00 295.00 quote 3.73 0.91 49.00 3.25 4.00 390.00
quote 67.26 12.26 11.00 59.55 62.80 712.00 300.00 quote 4.30 0.00 248.00 3.75 4.50 2,197
quote 57.60 0.00 1.00 55.20 58.55 55.00 305.00 quote 4.98 0.00 44.00 4.60 5.50 2,530
quote 56.11 1.81 2.00 51.25 54.40 360.00 310.00 quote 4.50 0.25 41.00 5.40 6.25 1,644
quote 57.60 4.30 2.00 46.85 50.30 236.00 315.00 quote 6.74 0.00 240.00 6.30 7.20 703.00
quote 50.24 0.00 18.00 42.85 46.30 812.00 320.00 quote 6.68 0.00 97.00 7.30 8.30 1,753
quote 40.75 -0.05 2.00 38.90 43.00 296.00 325.00 quote 8.50 1.25 59.00 8.00 9.55 605.00
quote 39.65 0.00 4.00 35.30 39.05 285.00 330.00 quote 10.30 2.12 1,162 9.40 10.30 1,593
quote 35.95 0.00 6.00 34.10 37.50 15.00 332.50 quote 10.22 -0.08 77.00 9.85 11.55 42.00
quote 33.65 0.00 6.00 32.30 35.60 469.00 335.00 quote 10.60 1.18 18.00 10.70 12.55 855.00
quote 39.35 15.19 2.00 29.85 34.00 9.00 337.50 quote 10.84 0.00 0.00 11.35 13.10 59.00
quote 30.85 0.00 236.00 28.20 32.05 598.00 340.00 quote 12.94 0.00 111.00 11.90 14.00 675.00
quote 33.65 8.15 10.00 26.75 30.30 14.00 342.50 quote 11.33 0.34 34.00 13.00 14.95 48.00
quote 26.50 0.00 75.00 25.15 28.45 526.00 345.00 quote 14.88 1.62 73.00 13.50 15.75 474.00
quote 26.15 -1.70 9.00 24.10 27.20 16.00 347.50 quote 12.80 0.00 32.00 15.25 16.85 123.00
quote 24.00 -2.00 87.00 21.95 25.55 1,553 350.00 quote 16.91 3.11 254.00 16.15 17.45 1,615
quote 25.00 4.10 34.00 21.10 24.15 45.00 352.50 quote 17.94 4.28 30.00 17.20 18.95 60.00
quote 20.47 0.00 209.00 19.40 22.60 1,162 355.00 quote 19.01 0.00 139.00 17.60 20.30 809.00
357.12 Current price as of 3/27/2020 04:00:00 PM
quote 21.25 0.38 120.00 18.30 21.25 115.00 357.50 quote 19.90 0.30 68.00 18.70 21.30 42.00
quote 17.80 -2.70 884.00 17.05 19.00 1,257 360.00 quote 19.38 0.00 497.00 20.50 22.45 634.00
quote 18.20 0.20 63.00 15.50 18.55 78.00 362.50 quote 22.50 0.00 47.00 20.60 23.85 26.00
quote 15.35 -2.07 260.00 14.60 16.50 991.00 365.00 quote 23.83 3.30 163.00 22.95 25.05 334.00
quote 17.55 0.00 135.00 13.55 15.90 27.00 367.50 quote 19.20 -6.70 7.00 24.30 26.40 10.00
quote 13.86 -1.14 418.00 13.35 14.85 1,303 370.00 quote 26.45 0.47 169.00 24.45 27.60 539.00
quote 11.25 -1.66 170.00 10.35 12.90 859.00 375.00 quote 23.58 0.00 7.00 27.30 31.05 553.00
quote 9.80 0.00 318.00 8.55 10.65 1,847 380.00 quote 29.85 -4.60 49.00 30.30 33.75 325.00
quote 8.06 -0.24 112.00 7.05 8.50 947.00 385.00 quote 29.20 0.00 4.00 34.25 37.15 419.00
quote 6.40 -1.20 349.00 5.95 7.40 1,348 390.00 quote 36.00 -11.37 7.00 38.05 41.25 144.00
quote 5.65 -0.35 129.00 4.70 6.15 704.00 395.00 quote 47.62 0.00 1.00 41.70 44.75 104.00
quote 4.50 0.00 3,068 4.15 4.90 4,973 400.00 quote 47.20 -1.63 7.00 45.60 48.70 212.00
quote 4.00 0.00 89.00 3.20 4.10 610.00 405.00 quote 46.23 0.00 20.00 49.45 52.80 36.00
quote 2.91 -0.34 344.00 2.50 3.40 1,287 410.00 quote 59.68 0.00 0.00 53.75 57.05 60.00
quote 2.61 0.14 62.00 1.97 2.79 2,214 415.00 quote 66.00 0.00 0.00 58.20 61.55 32.00
quote 1.80 -0.20 608.00 1.70 2.34 653.00 420.00 quote 67.57 0.00 0.00 62.80 66.95 16.00
quote 1.93 0.33 82.00 1.25 1.96 449.00 425.00 quote 71.53 0.00 0.00 67.45 71.60
quote 1.50 0.00 37.00 1.00 1.45 1,102 430.00 quote 76.05 0.00 0.00 72.20 76.35 1.00
quote 1.05 -0.15 29.00 0.82 1.35 406.00 435.00 quote 57.49 0.00 0.00 77.45 81.10 3.00
quote 0.96 0.00 114.00 0.64 1.24 452.00 440.00 quote 76.95 0.00 0.00 82.30 85.95 301.00
quote 0.80 0.07 65.00 0.60 0.98 163.00 445.00 quote 0.00 0.00 0.00 87.15 90.80
quote 0.69 0.00 108.00 0.55 0.74 1,508 450.00 quote 82.90 0.00 0.00 92.05 95.70 10.00
quote 0.74 0.00 7.00 0.29 0.77 147.00 455.00 quote 95.22 0.00 0.00 96.95 99.50 5.00
quote 0.58 0.27 4.00 0.21 0.67 168.00 460.00 quote 0.00 0.00 0.00 101.90 105.55
quote 0.50 0.00 5.00 0.21 0.58 163.00 465.00 quote 0.00 0.00 0.00 106.85 110.50
quote 0.39 0.07 1.00 0.23 0.49 438.00 470.00 quote 86.00 0.00 0.00 111.80 115.45 301.00
quote 0.38 -0.02 4.00 0.20 0.46 126.00 475.00 quote 0.00 0.00 0.00 116.80 119.60
quote 0.33 0.00 6.00 0.17 0.50 72.00 480.00 quote 0.00 0.00 0.00 121.75 124.70
quote 0.31 0.08 7.00 0.02 0.38 83.00 485.00 quote 0.00 0.00 0.00 126.75 129.65
quote 0.31 0.00 0.00 0.02 0.31 79.00 490.00 quote 0.00 0.00 0.00 131.70 134.55
quote 0.21 0.00 1.00 0.00 0.45 64.00 495.00 quote 0.00 0.00 0.00 136.70 139.60
quote 0.27 0.07 5.00 0.17 0.21 1,420 500.00 quote 0.00 0.00 0.00 141.70 144.65
quote 0.21 -0.09 6.00 0.00 0.41 57.00 505.00 quote 0.00 0.00 0.00 146.70 149.55
quote 0.30 0.00 0.00 0.02 0.20 32.00 510.00 quote 133.22 0.00 0.00 151.65 154.60
quote 0.20 0.00 0.00 0.00 0.35 32.00 515.00 quote 144.50 0.00 0.00 156.65 159.55 5.00
quote 0.16 0.00 1.00 0.02 0.35 10.00 520.00 quote 0.00 0.00 0.00 161.65 164.55
quote 0.15 0.07 1.00 0.01 0.24 64.00 525.00 quote 0.00 0.00 0.00 166.65 169.55
quote 0.15 -0.02 5.00 0.02 0.15 80.00 530.00 quote 0.00 0.00 0.00 171.65 174.55
quote 0.20 0.00 0.00 0.02 0.33 16.00 535.00 quote 0.00 0.00 0.00 176.65 180.15
quote 0.10 0.00 0.00 0.02 0.34 9.00 540.00 quote 0.00 0.00 0.00 181.65 185.20
quote 0.17 0.00 0.00 0.01 0.33 72.00 545.00 quote 0.00 0.00 0.00 186.65 190.20
quote 0.12 0.00 30.00 0.00 0.13 138.00 550.00 quote 0.00 0.00 0.00 191.60 195.20
quote 0.10 0.00 0.00 0.00 0.30 5.00 555.00 quote 0.00 0.00 0.00 196.60 200.20
quote 0.53 0.00 0.00 0.08 0.14 56.00 560.00 quote 0.00 0.00 0.00 201.60 205.20
quote 0.12 0.00 0.00 0.00 0.16 291.00 565.00 quote 0.00 0.00 0.00 206.60 210.20
quote 0.09 0.00 0.00 0.06 0.31 44.00 570.00 quote 0.00 0.00 0.00 211.60 215.15
quote 0.06 0.00 10.00 0.00 0.10 52.00 575.00 quote 0.00 0.00 0.00 216.60 220.15
quote 0.12 0.00 0.00 0.05 0.12 296.00 580.00 quote 0.00 0.00 0.00 221.60 225.15
quote 0.13 0.00 0.00 0.06 0.11 41.00 585.00 quote 0.00 0.00 0.00 226.60 230.15
quote 0.08 0.00 0.00 0.00 0.20 62.00 590.00 quote 270.70 0.00 0.00 231.60 235.10
quote 0.07 0.02 16.00 0.08 0.09 150.00 595.00 quote 0.00 0.00 0.00 236.60 240.15
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 0.00 200.00 204.50 155.00 quote 0.34 0.00 0.00 0.04 0.53 4.00
quote 0.00 0.00 0.00 195.00 199.50 160.00 quote 0.25 0.00 1.00 0.00 0.55 10.00
quote 0.00 0.00 0.00 190.05 193.65 165.00 quote 0.63 0.00 0.00 0.00 0.30 8.00
quote 0.00 0.00 0.00 185.10 188.65 170.00 quote 1.05 0.00 0.00 0.00 0.61 23.00
quote 0.00 0.00 0.00 180.10 184.60 175.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 175.15 179.65 180.00 quote 0.25 0.00 1.00 0.00 0.76 11.00
quote 0.00 0.00 0.00 170.25 174.70 185.00 quote 0.00 0.00 0.00 0.00 0.82
quote 0.00 0.00 0.00 165.30 169.80 190.00 quote 0.72 0.00 0.00 0.03 0.67 2.00
quote 0.00 0.00 0.00 160.35 164.85 195.00 quote 0.56 0.00 0.00 0.13 0.65 1.00
quote 0.00 0.00 0.00 155.45 159.05 200.00 quote 1.10 0.00 0.00 0.21 1.08 5.00
quote 0.00 0.00 0.00 150.55 154.15 205.00 quote 5.80 0.00 0.00 0.31 1.19 1.00
quote 0.00 0.00 0.00 145.65 150.15 210.00 quote 5.65 0.00 0.00 0.42 1.31 14.00
quote 0.00 0.00 0.00 140.80 145.30 215.00 quote 4.40 0.00 0.00 0.56 1.18 1.00
quote 0.00 0.00 0.00 135.95 140.45 220.00 quote 0.98 0.04 4.00 0.70 1.59 75.00
quote 0.00 0.00 0.00 131.15 135.65 225.00 quote 2.00 0.00 0.00 0.87 1.78 2.00
quote 129.20 0.00 0.00 126.35 130.85 1.00 230.00 quote 1.15 0.00 4.00 1.06 1.97 41.00
quote 124.50 0.00 0.00 121.55 126.05 1.00 235.00 quote 1.85 0.00 1.00 1.27 2.19 6.00
quote 91.50 0.00 0.00 116.80 121.30 1.00 240.00 quote 2.50 0.00 0.00 1.51 2.43 30.00
quote 0.00 0.00 0.00 112.10 116.60 245.00 quote 2.80 0.00 0.00 1.77 2.71 25.00
quote 0.00 0.00 0.00 107.45 111.95 250.00 quote 2.50 -0.15 13.00 2.07 2.88 76.00
quote 0.00 0.00 0.00 102.80 107.30 255.00 quote 1.00 0.00 0.00 2.41 3.40 12.00
quote 93.60 0.00 0.00 98.20 102.70 12.00 260.00 quote 3.20 0.87 3.00 2.79 3.80 76.00
quote 0.00 0.00 0.00 93.60 98.10 265.00 quote 4.93 0.00 0.00 3.25 4.25 16.00
quote 0.00 0.00 0.00 89.10 93.25 270.00 quote 3.40 -0.60 14.00 3.65 4.75 105.00
quote 78.65 0.00 0.00 84.70 88.85 3.00 275.00 quote 4.25 -0.60 6.00 4.20 5.30 95.00
quote 55.40 0.00 0.00 80.30 84.45 2.00 280.00 quote 4.80 0.00 5.00 4.80 5.95 106.00
quote 63.90 0.00 0.00 75.95 80.10 4.00 285.00 quote 4.96 -1.73 1.00 5.40 6.65 98.00
quote 60.20 0.00 0.00 71.70 76.20 11.00 290.00 quote 5.37 0.00 5.00 6.10 7.45 110.00
quote 43.76 0.00 0.00 67.50 72.00 1.00 295.00 quote 7.70 0.00 5.00 6.90 8.40 63.00
quote 60.36 0.00 1.00 63.40 67.90 18.00 300.00 quote 8.02 0.00 21.00 7.75 9.40 140.00
quote 53.92 0.00 0.00 59.40 63.90 2.00 305.00 quote 8.51 -2.59 3.00 8.65 10.50 68.00
quote 53.25 0.00 0.00 55.50 60.00 14.00 310.00 quote 9.98 0.00 17.00 9.90 11.65 89.00
quote 46.12 0.00 0.00 51.80 56.15 12.00 315.00 quote 13.00 0.00 0.00 10.80 12.95 109.00
quote 57.48 0.00 18.00 49.95 54.25 3.00 317.50 quote 13.65 0.00 1.00 11.55 13.65 10.00
quote 51.05 0.00 1.00 48.00 51.85 16.00 320.00 quote 12.00 1.45 5.00 12.20 14.15 130.00
quote 49.06 0.00 0.00 46.40 50.60 5.00 322.50 quote 13.80 0.45 2.00 12.75 14.85 5.00
quote 51.42 0.00 3.00 44.45 48.35 13.00 325.00 quote 14.43 2.58 25.00 13.45 15.50 15.00
quote 43.00 0.00 0.00 42.95 47.10 2.00 327.50 quote 15.39 0.00 22.00 14.15 16.40 4.00
quote 50.71 0.00 1.00 41.35 44.85 27.00 330.00 quote 16.17 0.62 9.00 15.10 17.20 13.00
quote 47.00 11.15 5.00 39.60 43.75 7.00 332.50 quote 14.50 0.00 1.00 15.75 18.25 1.00
quote 47.17 0.00 6.00 37.80 41.55 21.00 335.00 quote 17.85 -4.07 14.00 16.50 18.90 17.00
quote 42.40 9.78 5.00 36.20 40.50 7.00 337.50 quote 15.75 0.00 0.00 17.35 19.90 5.00
quote 40.00 3.60 4.00 34.95 38.40 18.00 340.00 quote 15.50 -2.50 2.00 18.45 20.95 45.00
quote 41.77 0.00 1.00 33.15 37.40 13.00 342.50 quote 20.54 0.00 2.00 19.25 21.90 9.00
quote 39.95 0.00 7.00 31.95 35.35 14.00 345.00 quote 18.49 -3.16 2.00 20.05 22.90 24.00
quote 35.70 6.70 15.00 30.50 33.90 23.00 347.50 quote 19.97 -2.84 1.00 21.45 23.90 51.00
quote 34.57 5.67 12.00 28.90 31.95 121.00 350.00 quote 21.50 -1.00 52.00 22.30 25.00 75.00
quote 31.80 0.00 5.00 27.70 31.05 20.00 352.50 quote 22.27 -2.98 14.00 23.50 25.75 37.00
quote 32.69 2.69 29.00 27.00 29.65 51.00 355.00 quote 21.70 0.00 3.00 24.55 27.40 43.00
357.12 Current price as of 3/27/2020 04:00:00 PM
quote 26.50 0.65 26.00 25.00 28.30 34.00 357.50 quote 22.99 -11.01 10.00 25.70 28.30 49.00
quote 25.20 0.19 34.00 23.65 26.95 88.00 360.00 quote 28.50 0.00 35.00 26.40 29.45 28.00
quote 25.00 0.00 8.00 22.40 25.80 28.00 362.50 quote 26.59 -34.01 25.00 28.00 30.85 1.00
quote 26.99 8.86 37.00 21.20 24.50 42.00 365.00 quote 30.70 -0.07 6.00 29.25 32.05 23.00
quote 23.50 0.00 34.00 19.95 23.30 28.00 367.50 quote 34.41 0.00 0.00 30.50 33.45 3.00
quote 24.84 4.25 32.00 18.85 22.15 51.00 370.00 quote 36.67 0.00 0.00 31.80 35.15 9.00
quote 21.49 3.17 4.00 17.75 20.95 12.00 372.50 quote 33.14 0.00 0.00 33.15 36.55 28.00
quote 23.00 7.75 13.00 16.85 19.85 24.00 375.00 quote 36.25 0.00 6.00 34.50 38.05 8.00
quote 21.09 0.00 8.00 15.70 18.75 9.00 377.50 quote 77.00 0.00 0.00 35.90 39.40 5.00
quote 16.50 0.00 27.00 14.75 17.70 68.00 380.00 quote 39.81 0.00 0.00 36.80 40.75 3.00
quote 14.00 0.00 0.00 13.80 16.70 7.00 382.50 quote 0.00 0.00 0.00 38.45 42.55
quote 17.71 3.61 2.00 12.90 15.65 43.00 385.00 quote 40.89 0.00 11.00 39.75 43.90 16.00
quote 14.75 2.80 4.00 12.05 14.75 10.00 387.50 quote 0.00 0.00 0.00 41.60 45.70
quote 12.58 2.08 20.00 11.20 14.10 52.00 390.00 quote 49.00 0.00 2.00 43.20 47.35 9.00
quote 13.49 3.95 2.00 10.50 13.25 7.00 392.50 quote 0.00 0.00 0.00 44.80 49.10
quote 9.60 0.00 0.00 9.80 12.45 39.00 395.00 quote 0.00 0.00 0.00 46.45 50.75
quote 11.65 1.94 1.00 9.20 11.65 16.00 397.50 quote 0.00 0.00 0.00 48.25 52.60
quote 11.00 1.50 316.00 9.25 10.90 246.00 400.00 quote 59.45 0.00 1.00 51.70 54.40 3.00
quote 11.02 0.00 201.00 7.90 10.15 3.00 402.50 quote 0.00 0.00 0.00 51.95 56.40
quote 10.30 0.00 112.00 7.30 9.40 17.00 405.00 quote 0.00 0.00 0.00 53.90 57.95
quote 6.39 0.00 0.00 6.75 8.80 24.00 407.50 quote 0.00 0.00 0.00 55.80 60.00
quote 7.08 0.00 5.00 6.20 8.20 47.00 410.00 quote 0.00 0.00 0.00 57.65 61.90
quote 6.00 0.00 0.00 5.75 7.70 7.00 412.50 quote 0.00 0.00 0.00 59.65 64.15
quote 6.97 0.00 80.00 5.30 7.10 12.00 415.00 quote 44.90 0.00 0.00 61.70 65.85
quote 5.35 -0.01 32.00 4.50 6.15 194.00 420.00 quote 0.00 0.00 0.00 65.95 70.10
quote 6.00 0.00 3.00 3.90 5.25 43.00 425.00 quote 108.00 0.00 0.00 70.10 74.60
quote 3.80 0.82 7.00 3.35 4.60 47.00 430.00 quote 0.00 0.00 0.00 74.75 78.70
quote 3.45 0.35 7.00 2.84 3.90 43.00 435.00 quote 0.00 0.00 0.00 78.90 82.80
quote 3.00 0.62 17.00 2.38 3.50 66.00 440.00 quote 123.85 0.00 0.00 83.75 87.65 1.00
quote 3.35 1.45 6.00 2.02 2.99 14.00 445.00 quote 0.00 0.00 0.00 88.05 92.25
quote 1.73 0.00 14.00 1.73 2.66 89.00 450.00 quote 0.00 0.00 0.00 92.70 96.90
quote 2.37 0.66 1.00 1.75 2.39 8.00 455.00 quote 0.00 0.00 0.00 97.40 101.50
quote 1.64 0.00 0.00 1.21 2.12 3.00 460.00 quote 0.00 0.00 0.00 102.15 106.25
quote 1.90 0.00 0.00 1.01 1.92 2.00 465.00 quote 0.00 0.00 0.00 106.95 111.15
quote 1.45 0.00 1.00 0.84 1.74 22.00 470.00 quote 0.00 0.00 0.00 111.80 115.85
quote 1.23 0.13 1.00 0.71 1.60 16.00 475.00 quote 0.00 0.00 0.00 116.65 120.70
quote 1.30 0.36 7.00 0.80 1.47 28.00 480.00 quote 0.00 0.00 0.00 121.50 125.55
quote 1.12 0.00 3.00 0.49 1.37 9.00 485.00 quote 0.00 0.00 0.00 126.40 130.60
quote 0.98 -0.11 1.00 0.41 1.26 1.00 490.00 quote 0.00 0.00 0.00 131.30 135.45
quote 1.00 0.35 1.00 0.33 1.05 24.00 495.00 quote 0.00 0.00 0.00 136.25 140.05
quote 0.83 0.13 9.00 0.50 0.88 553.00 500.00 quote 0.00 0.00 0.00 141.15 145.65
quote 0.65 0.00 3.00 0.37 0.93 25.00 510.00 quote 0.00 0.00 0.00 151.05 155.55
quote 0.39 0.00 4.00 0.04 0.87 5.00 520.00 quote 0.00 0.00 0.00 161.00 165.45
quote 0.38 0.00 2.00 0.01 0.55 6.00 530.00 quote 0.00 0.00 0.00 170.90 175.40
quote 0.36 -0.06 3.00 0.30 0.50 29.00 540.00 quote 0.00 0.00 0.00 180.85 185.35

May, 2020 Options

Show

June, 2020 Options

Show

September, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show
Link to MarketWatch's Slice.