OPTION CHAIN FOR HOME DEPOT INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires April 3, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 79.15 | 0.00 | 0.00 | 98.50 | 103.40 | 1.00 | 80.00 | quote | 0.03 | -0.01 | 1.00 | 0.00 | 0.03 | 44.00 |
| quote | 0.00 | 0.00 | 0.00 | 93.50 | 98.40 | 85.00 | quote | 0.14 | 0.00 | 0.00 | 0.00 | 4.20 | 144.00 | |
| quote | 70.05 | 0.00 | 0.00 | 88.50 | 93.40 | 8.00 | 90.00 | quote | 0.12 | 0.00 | 0.00 | 0.00 | 2.54 | 34.00 |
| quote | 88.25 | 0.00 | 0.00 | 83.50 | 88.40 | 1.00 | 95.00 | quote | 3.30 | 0.00 | 0.00 | 0.00 | 2.54 | 1.00 |
| quote | 58.85 | 0.00 | 0.00 | 78.50 | 83.40 | 3.00 | 100.00 | quote | 0.02 | 0.01 | 1.00 | 0.00 | 0.02 | 23.00 |
| quote | 0.00 | 0.00 | 0.00 | 73.50 | 78.40 | 105.00 | quote | 0.04 | 0.00 | 2.00 | 0.00 | 2.54 | 19.00 | |
| quote | 74.35 | 0.00 | 0.00 | 68.50 | 73.40 | 30.00 | 110.00 | quote | 0.02 | -0.13 | 22.00 | 0.00 | 5.00 | 26.00 |
| quote | 62.85 | -6.55 | 3.00 | 63.50 | 68.40 | 5.00 | 115.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 1.07 | 20.00 |
| quote | 60.30 | 17.01 | 1.00 | 58.50 | 63.40 | 51.00 | 120.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.02 | 31.00 |
| quote | 0.00 | 0.00 | 0.00 | 53.50 | 58.40 | 125.00 | quote | 0.01 | -0.24 | 2.00 | 0.00 | 5.00 | 44.00 | |
| quote | 0.00 | 0.00 | 0.00 | 48.50 | 53.40 | 130.00 | quote | 0.25 | 0.00 | 10.00 | 0.00 | 5.00 | 21.00 | |
| quote | 0.00 | 0.00 | 0.00 | 43.50 | 48.40 | 135.00 | quote | 0.05 | -0.15 | 8.00 | 0.00 | 0.03 | 595.00 | |
| quote | 0.00 | 0.00 | 0.00 | 42.50 | 47.40 | 136.00 | quote | 0.05 | 0.01 | 13.00 | 0.00 | 0.04 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 41.50 | 46.40 | 137.00 | quote | 0.01 | -1.22 | 1.00 | 0.00 | 1.20 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 40.50 | 45.40 | 138.00 | quote | 0.05 | 0.01 | 1.00 | 0.00 | 0.03 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 39.50 | 44.40 | 139.00 | quote | 0.60 | 0.00 | 0.00 | 0.00 | 0.10 | 11.00 | |
| quote | 45.92 | 0.00 | 0.00 | 38.50 | 43.40 | 9.00 | 140.00 | quote | 0.15 | -0.02 | 1.00 | 0.01 | 0.05 | 413.00 |
| quote | 0.00 | 0.00 | 0.00 | 37.50 | 42.40 | 141.00 | quote | 0.40 | 0.34 | 3.00 | 0.00 | 4.50 | 18.00 | |
| quote | 0.00 | 0.00 | 0.00 | 36.50 | 41.40 | 142.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 35.50 | 40.40 | 143.00 | quote | 0.20 | -4.70 | 102.00 | 0.00 | 4.50 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 34.50 | 39.40 | 144.00 | quote | 2.54 | 0.00 | 0.00 | 0.00 | 0.03 | 110.00 | |
| quote | 22.00 | 0.00 | 0.00 | 33.70 | 38.50 | 6.00 | 145.00 | quote | 0.01 | -0.11 | 44.00 | 0.00 | 0.03 | 178.00 |
| quote | 0.00 | 0.00 | 0.00 | 32.50 | 37.40 | 146.00 | quote | 0.07 | -1.03 | 1.00 | 0.00 | 4.50 | 79.00 | |
| quote | 0.00 | 0.00 | 0.00 | 31.50 | 36.40 | 147.00 | quote | 0.01 | -0.24 | 2.00 | 0.00 | 4.50 | 80.00 | |
| quote | 42.74 | 0.00 | 0.00 | 30.75 | 35.50 | 1.00 | 148.00 | quote | 0.19 | 0.03 | 1.00 | 0.00 | 0.96 | 86.00 |
| quote | 45.58 | 3.81 | 1.00 | 29.75 | 34.50 | 1.00 | 149.00 | quote | 0.20 | -0.44 | 8.00 | 0.00 | 4.50 | 10.00 |
| quote | 29.27 | -15.31 | 4.00 | 30.80 | 33.40 | 41.00 | 150.00 | quote | 0.06 | -0.12 | 75.00 | 0.00 | 0.03 | 246.00 |
| quote | 25.75 | -12.20 | 1.00 | 24.05 | 28.40 | 30.00 | 155.00 | quote | 0.04 | -0.22 | 32.00 | 0.02 | 0.04 | 128.00 |
| quote | 20.20 | -1.40 | 1.00 | 19.45 | 24.00 | 50.00 | 160.00 | quote | 0.09 | -0.34 | 181.00 | 0.01 | 0.35 | 376.00 |
| quote | 16.20 | -1.11 | 7.00 | 14.45 | 19.00 | 35.00 | 165.00 | quote | 0.16 | -0.64 | 91.00 | 0.10 | 0.17 | 177.00 |
| quote | 10.56 | 0.56 | 40.00 | 10.70 | 12.25 | 336.00 | 170.00 | quote | 0.25 | -1.25 | 553.00 | 0.14 | 1.03 | 867.00 |
| quote | 7.60 | 1.60 | 90.00 | 5.25 | 7.95 | 417.00 | 175.00 | quote | 1.20 | -1.30 | 215.00 | 0.55 | 4.10 | 487.00 |
| quote | 3.48 | -0.02 | 336.00 | 2.62 | 4.10 | 300.00 | 180.00 | quote | 2.86 | -1.89 | 659.00 | 1.55 | 3.25 | 1,084 |
| 181.31 | Current price as of 4/02/2020 06:30:00 PM | |||||||||||||
| quote | 2.25 | 0.75 | 288.00 | 1.00 | 1.82 | 277.00 | 185.00 | quote | 5.25 | -2.50 | 66.00 | 4.40 | 8.00 | 297.00 |
| quote | 0.34 | -0.26 | 168.00 | 0.09 | 0.52 | 1,041 | 190.00 | quote | 9.05 | 0.05 | 19.00 | 8.75 | 9.70 | 206.00 |
| quote | 0.30 | -0.15 | 143.00 | 0.08 | 4.25 | 282.00 | 192.50 | quote | 12.65 | -1.85 | 12.00 | 10.50 | 13.80 | 271.00 |
| quote | 0.07 | -0.24 | 579.00 | 0.00 | 0.25 | 845.00 | 195.00 | quote | 15.06 | 0.02 | 7.00 | 12.15 | 16.50 | 62.00 |
| quote | 0.11 | -0.13 | 33.00 | 0.05 | 0.27 | 431.00 | 197.50 | quote | 17.66 | -0.24 | 10.00 | 14.10 | 18.60 | 23.00 |
| quote | 0.62 | 0.46 | 473.00 | 0.01 | 0.10 | 796.00 | 200.00 | quote | 18.90 | -1.75 | 20.00 | 18.30 | 20.20 | 53.00 |
| quote | 0.05 | -0.09 | 2.00 | 0.02 | 0.18 | 74.00 | 202.50 | quote | 25.69 | 15.18 | 1.00 | 19.10 | 23.30 | 2.00 |
| quote | 1.00 | 0.89 | 49.00 | 0.02 | 0.04 | 207.00 | 205.00 | quote | 24.05 | 9.16 | 1.00 | 22.70 | 25.40 | 149.00 |
| quote | 0.05 | -0.03 | 9.00 | 0.02 | 0.50 | 192.00 | 207.50 | quote | 12.65 | -33.09 | 10.00 | 24.10 | 28.45 | 24.00 |
| quote | 0.02 | -0.02 | 23.00 | 0.01 | 0.06 | 311.00 | 210.00 | quote | 14.80 | -17.13 | 56.00 | 26.50 | 29.40 | 37.00 |
| quote | 0.02 | 0.00 | 4.00 | 0.00 | 0.30 | 85.00 | 212.50 | quote | 34.65 | 10.79 | 1.00 | 29.10 | 33.50 | 10.00 |
| quote | 0.02 | -0.01 | 4.00 | 0.00 | 0.03 | 201.00 | 215.00 | quote | 33.66 | 14.54 | 25.00 | 31.50 | 34.30 | 59.00 |
| quote | 0.05 | -0.09 | 1.00 | 0.00 | 0.13 | 35.00 | 217.50 | quote | 38.48 | 11.48 | 1.00 | 34.10 | 36.80 | 69.00 |
| quote | 0.02 | 0.00 | 2.00 | 0.01 | 0.02 | 191.00 | 220.00 | quote | 40.60 | -0.85 | 3.00 | 37.90 | 39.20 | 109.00 |
| quote | 0.02 | -0.02 | 3.00 | 0.00 | 0.03 | 24.00 | 222.50 | quote | 43.48 | 11.48 | 1.00 | 39.10 | 44.00 | 64.00 |
| quote | 0.01 | -0.05 | 10.00 | 0.00 | 5.00 | 68.00 | 225.00 | quote | 35.96 | 6.47 | 5.00 | 42.50 | 45.45 | 361.00 |
| quote | 0.15 | -0.34 | 6.00 | 0.00 | 0.01 | 26.00 | 227.50 | quote | 38.50 | 3.05 | 11.00 | 44.10 | 46.80 | 36.00 |
| quote | 0.03 | -0.08 | 130.00 | 0.00 | 0.04 | 119.00 | 230.00 | quote | 49.90 | 8.94 | 5.00 | 46.50 | 49.20 | 45.00 |
| quote | 0.70 | 0.24 | 1.00 | 0.00 | 4.50 | 15.00 | 232.50 | quote | 76.20 | 0.00 | 0.00 | 49.10 | 54.00 | 5.00 |
| quote | 0.02 | 0.00 | 4.00 | 0.00 | 0.19 | 116.00 | 235.00 | quote | 45.05 | -5.85 | 4.00 | 53.50 | 56.20 | 9.00 |
| quote | 0.02 | -0.14 | 1.00 | 0.00 | 5.00 | 14.00 | 237.50 | quote | 82.50 | 0.00 | 0.00 | 54.10 | 59.00 | 2.00 |
| quote | 0.02 | -0.03 | 2.00 | 0.00 | 1.87 | 423.00 | 240.00 | quote | 58.85 | 0.00 | 0.00 | 56.50 | 61.40 | 3.00 |
| quote | 0.02 | -0.02 | 1.00 | 0.00 | 0.04 | 284.00 | 242.50 | quote | 64.05 | 11.30 | 2.00 | 59.10 | 61.80 | 1.00 |
| quote | 0.02 | 0.00 | 27.00 | 0.00 | 0.03 | 164.00 | 245.00 | quote | 53.15 | -36.30 | 1.00 | 61.50 | 64.30 | 1.00 |
| quote | 0.02 | -0.10 | 16.00 | 0.00 | 4.50 | 60.00 | 247.50 | quote | 14.20 | 0.00 | 0.00 | 64.10 | 69.00 | 5.00 |
| quote | 0.03 | -0.07 | 4.00 | 0.00 | 4.50 | 80.00 | 250.00 | quote | 60.00 | -18.18 | 3.00 | 66.50 | 71.40 | 6.00 |
| quote | 0.50 | 0.00 | 0.00 | 0.00 | 0.01 | 29.00 | 252.50 | quote | 0.00 | 0.00 | 0.00 | 69.10 | 71.90 | |
| quote | 0.09 | 0.00 | 143.00 | 0.00 | 0.01 | 181.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 71.50 | 76.40 | |
| quote | 0.01 | -0.10 | 1.00 | 0.00 | 4.50 | 37.00 | 257.50 | quote | 21.15 | 0.00 | 0.00 | 74.10 | 78.80 | |
| quote | 0.40 | 0.00 | 0.00 | 0.00 | 5.00 | 24.00 | 260.00 | quote | 79.90 | 0.00 | 1.00 | 76.50 | 81.40 | |
| quote | 1.29 | 0.00 | 3.00 | 0.00 | 4.50 | 53.00 | 262.50 | quote | 70.15 | 35.30 | 2.00 | 79.10 | 84.00 | 1.00 |
| quote | 0.01 | 0.00 | 3.00 | 0.00 | 0.01 | 31.00 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 81.50 | 86.40 | |
| quote | 1.26 | 0.00 | 3.00 | 0.00 | 4.50 | 13.00 | 267.50 | quote | 51.55 | 0.00 | 0.00 | 84.10 | 89.00 | 12.00 |
| quote | 0.24 | 0.23 | 2.00 | 0.00 | 0.70 | 23.00 | 270.00 | quote | 29.40 | 0.00 | 0.00 | 86.50 | 91.40 | 1.00 |
| quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.35 | 1.00 | 272.50 | quote | 0.00 | 0.00 | 0.00 | 89.10 | 94.00 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 4.50 | 11.00 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 91.50 | 96.40 | |
| quote | 0.33 | 0.00 | 0.00 | 0.00 | 2.43 | 11.00 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 96.50 | 101.40 | |
| 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 | 98.50 | 103.40 | 80.00 | quote | 0.06 | 0.00 | 1.00 | 0.00 | 5.00 | 1.00 | |
| quote | 95.20 | 29.50 | 1.00 | 93.50 | 98.40 | 1.00 | 85.00 | quote | 0.05 | -0.14 | 1.00 | 0.00 | 5.00 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 88.50 | 93.40 | 90.00 | quote | 0.05 | -0.41 | 1.00 | 0.00 | 0.05 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 83.50 | 88.20 | 95.00 | quote | 1.75 | 0.00 | 0.00 | 0.00 | 5.00 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 78.50 | 83.20 | 100.00 | quote | 0.06 | -0.01 | 2.00 | 0.00 | 5.00 | 45.00 | |
| quote | 0.00 | 0.00 | 0.00 | 73.50 | 78.40 | 105.00 | quote | 3.00 | 0.00 | 0.00 | 0.00 | 5.00 | 10.00 | |
| quote | 50.75 | 0.00 | 0.00 | 68.50 | 73.40 | 1.00 | 110.00 | quote | 1.36 | 0.00 | 0.00 | 0.00 | 5.00 | 7.00 |
| quote | 46.55 | 0.00 | 0.00 | 63.50 | 68.40 | 1.00 | 115.00 | quote | 0.50 | 0.00 | 0.00 | 0.01 | 4.50 | 2.00 |
| quote | 42.45 | 0.00 | 0.00 | 58.50 | 63.40 | 1.00 | 120.00 | quote | 0.05 | -0.12 | 2.00 | 0.01 | 0.25 | 98.00 |
| quote | 0.00 | 0.00 | 0.00 | 53.50 | 58.20 | 125.00 | quote | 0.50 | 0.00 | 5.00 | 0.00 | 4.80 | 13.00 | |
| quote | 0.00 | 0.00 | 0.00 | 48.50 | 53.40 | 130.00 | quote | 0.38 | -0.46 | 1.00 | 0.00 | 4.35 | 12.00 | |
| quote | 22.50 | 0.00 | 0.00 | 43.50 | 48.40 | 2.00 | 135.00 | quote | 0.31 | -2.69 | 9.00 | 0.04 | 0.74 | 703.00 |
| quote | 0.00 | 0.00 | 0.00 | 42.70 | 47.50 | 136.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 42.00 | 46.80 | 137.00 | quote | 1.35 | 1.00 | 10.00 | 0.00 | 2.61 | 13.00 | |
| quote | 0.00 | 0.00 | 0.00 | 41.00 | 45.80 | 138.00 | quote | 1.38 | 0.56 | 10.00 | 0.00 | 2.66 | 11.00 | |
| quote | 52.50 | 0.00 | 0.00 | 40.00 | 44.80 | 2.00 | 139.00 | quote | 0.45 | -0.37 | 1.00 | 0.01 | 0.34 | 7.00 |
| quote | 39.80 | -8.95 | 1.00 | 39.00 | 43.80 | 104.00 | 140.00 | quote | 0.24 | -0.24 | 13.00 | 0.00 | 0.49 | 671.00 |
| quote | 0.00 | 0.00 | 0.00 | 38.00 | 42.80 | 141.00 | quote | 0.30 | -0.50 | 1.00 | 0.00 | 1.23 | 6.00 | |
| quote | 49.65 | 0.00 | 0.00 | 37.00 | 41.80 | 2.00 | 142.00 | quote | 0.36 | -0.26 | 4.00 | 0.00 | 4.50 | 4.00 |
| quote | 0.00 | 0.00 | 0.00 | 36.00 | 40.80 | 143.00 | quote | 0.37 | -4.62 | 58.00 | 0.00 | 0.66 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 35.00 | 39.80 | 144.00 | quote | 0.40 | -0.64 | 2.00 | 0.02 | 0.84 | 8.00 | |
| quote | 46.61 | 0.00 | 1.00 | 34.20 | 39.00 | 22.00 | 145.00 | quote | 0.50 | -0.07 | 18.00 | 0.00 | 0.87 | 17.00 |
| quote | 24.50 | 0.00 | 0.00 | 33.10 | 38.00 | 1.00 | 146.00 | quote | 0.56 | 0.00 | 1.00 | 0.00 | 4.60 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 32.10 | 37.00 | 147.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.65 | ||
| quote | 31.05 | -14.84 | 2.00 | 31.15 | 35.95 | 4.00 | 148.00 | quote | 0.75 | -10.10 | 1.00 | 0.00 | 1.61 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 30.00 | 34.80 | 149.00 | quote | 0.44 | -0.53 | 10.00 | 0.07 | 3.45 | 6.00 | |
| quote | 42.14 | 0.00 | 1.00 | 29.35 | 34.00 | 43.00 | 150.00 | quote | 0.51 | -0.49 | 30.00 | 0.38 | 0.74 | 139.00 |
| quote | 26.94 | -10.13 | 1.00 | 24.50 | 29.40 | 6.00 | 155.00 | quote | 0.95 | -0.46 | 40.00 | 0.12 | 1.21 | 54.00 |
| quote | 31.34 | -5.41 | 1.00 | 20.25 | 24.30 | 39.00 | 160.00 | quote | 1.30 | -0.90 | 326.00 | 0.36 | 1.68 | 309.00 |
| quote | 0.00 | 0.00 | 0.00 | 18.55 | 22.10 | 162.50 | quote | 1.52 | -0.86 | 48.00 | 0.32 | 1.99 | 888.00 | |
| quote | 17.85 | 1.60 | 7.00 | 16.30 | 20.20 | 7.00 | 165.00 | quote | 1.76 | -1.18 | 32.00 | 0.22 | 4.10 | 71.00 |
| quote | 14.16 | 0.00 | 1.00 | 13.85 | 17.65 | 1.00 | 167.50 | quote | 2.40 | -1.25 | 10.00 | 0.45 | 3.80 | 41.00 |
| quote | 10.50 | -1.86 | 4.00 | 11.40 | 16.00 | 10.00 | 170.00 | quote | 2.70 | -1.90 | 14.00 | 2.10 | 4.10 | 206.00 |
| quote | 10.82 | -0.78 | 12.00 | 10.55 | 13.15 | 7.00 | 172.50 | quote | 3.90 | -0.90 | 462.00 | 1.10 | 5.50 | 216.00 |
| quote | 9.85 | -0.15 | 17.00 | 7.60 | 10.55 | 47.00 | 175.00 | quote | 3.94 | -1.96 | 441.00 | 1.00 | 5.10 | 171.00 |
| quote | 7.90 | -0.23 | 32.00 | 5.50 | 9.50 | 16.00 | 177.50 | quote | 4.60 | -2.50 | 216.00 | 2.70 | 7.50 | 30.00 |
| quote | 6.15 | -0.50 | 122.00 | 4.90 | 9.50 | 163.00 | 180.00 | quote | 5.82 | -2.63 | 232.00 | 3.20 | 7.75 | 181.00 |
| 181.31 | Current price as of 4/02/2020 06:30:00 PM | |||||||||||||
| quote | 5.00 | -0.85 | 19.00 | 3.10 | 7.90 | 48.00 | 182.50 | quote | 7.60 | -1.45 | 20.00 | 6.00 | 9.50 | 29.00 |
| quote | 5.00 | 0.20 | 35.00 | 2.51 | 7.00 | 49.00 | 185.00 | quote | 9.00 | -2.00 | 27.00 | 6.00 | 10.50 | 68.00 |
| quote | 2.92 | -0.68 | 27.00 | 2.10 | 6.00 | 37.00 | 187.50 | quote | 10.70 | -1.80 | 3.00 | 7.50 | 12.00 | 173.00 |
| quote | 2.13 | -0.87 | 263.00 | 0.85 | 5.00 | 102.00 | 190.00 | quote | 11.30 | -3.20 | 18.00 | 9.05 | 13.50 | 32.00 |
| quote | 1.55 | -0.55 | 63.00 | 0.70 | 2.29 | 80.00 | 192.50 | quote | 16.07 | 7.02 | 6.00 | 12.05 | 15.05 | 14.00 |
| quote | 1.61 | -0.20 | 28.00 | 0.04 | 3.20 | 52.00 | 195.00 | quote | 16.40 | -1.80 | 10.00 | 12.50 | 17.05 | 31.00 |
| quote | 0.90 | -0.49 | 7.00 | 0.73 | 1.20 | 26.00 | 197.50 | quote | 19.00 | 9.29 | 2.00 | 14.50 | 17.85 | 6.00 |
| quote | 1.22 | 0.24 | 85.00 | 0.48 | 1.06 | 145.00 | 200.00 | quote | 22.00 | 0.61 | 11.00 | 17.25 | 21.55 | 32.00 |
| quote | 4.55 | 3.80 | 27.00 | 0.02 | 4.45 | 72.00 | 202.50 | quote | 20.00 | 0.00 | 0.00 | 19.60 | 24.00 | 61.00 |
| quote | 0.34 | -0.16 | 3.00 | 0.04 | 0.79 | 82.00 | 205.00 | quote | 26.22 | 12.62 | 1.00 | 21.90 | 26.50 | 22.00 |
| quote | 0.28 | -0.25 | 31.00 | 0.02 | 0.70 | 80.00 | 207.50 | quote | 16.60 | -6.95 | 6.00 | 24.45 | 29.00 | 10.00 |
| quote | 0.19 | -0.21 | 6.00 | 0.03 | 0.75 | 112.00 | 210.00 | quote | 30.00 | 8.60 | 1.00 | 26.95 | 31.50 | 13.00 |
| quote | 0.25 | 0.02 | 2.00 | 0.03 | 4.40 | 38.00 | 212.50 | quote | 37.05 | -18.69 | 5.00 | 29.10 | 33.90 | 8.00 |
| quote | 0.45 | -1.55 | 14.00 | 0.03 | 1.21 | 53.00 | 215.00 | quote | 35.87 | 6.71 | 1.00 | 31.50 | 36.30 | 43.00 |
| quote | 0.17 | -0.32 | 1.00 | 0.01 | 1.70 | 50.00 | 217.50 | quote | 38.50 | 2.35 | 2.00 | 34.00 | 38.80 | 37.00 |
| quote | 0.05 | -0.19 | 15.00 | 0.00 | 0.63 | 37.00 | 220.00 | quote | 27.08 | -7.99 | 3.00 | 36.50 | 41.30 | 14.00 |
| quote | 0.46 | -0.16 | 2.00 | 0.00 | 0.74 | 45.00 | 222.50 | quote | 44.55 | 2.95 | 11.00 | 39.10 | 44.00 | 112.00 |
| quote | 0.05 | -0.12 | 1.00 | 0.03 | 0.21 | 262.00 | 225.00 | quote | 42.37 | 0.00 | 0.00 | 41.70 | 46.50 | 44.00 |
| quote | 0.13 | -0.42 | 18.00 | 0.00 | 0.20 | 22.00 | 227.50 | quote | 49.15 | 13.45 | 18.00 | 45.50 | 48.10 | 136.00 |
| quote | 0.05 | 0.00 | 3.00 | 0.00 | 4.50 | 46.00 | 230.00 | quote | 71.97 | 0.00 | 0.00 | 46.70 | 51.50 | 5.00 |
| quote | 0.25 | -0.95 | 8.00 | 0.00 | 4.50 | 8.00 | 232.50 | quote | 38.73 | 0.00 | 0.00 | 49.10 | 54.00 | 13.00 |
| quote | 0.01 | -0.04 | 5.00 | 0.00 | 0.29 | 52.00 | 235.00 | quote | 75.00 | 0.00 | 0.00 | 51.70 | 56.50 | 8.00 |
| quote | 0.60 | 0.00 | 13.00 | 0.00 | 4.90 | 73.00 | 237.50 | quote | 77.85 | 0.00 | 0.00 | 54.10 | 59.00 | 15.00 |
| quote | 0.50 | 0.00 | 0.00 | 0.00 | 0.10 | 97.00 | 240.00 | quote | 58.60 | -19.45 | 10.00 | 57.85 | 61.20 | 2.00 |
| quote | 0.04 | 0.00 | 1.00 | 0.00 | 2.34 | 89.00 | 242.50 | quote | 0.00 | 0.00 | 0.00 | 59.10 | 64.00 | |
| quote | 0.56 | 0.00 | 0.00 | 0.00 | 5.00 | 22.00 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 61.70 | 66.50 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 5.00 | 13.00 | 247.50 | quote | 67.45 | 0.00 | 4.00 | 64.10 | 69.00 | 1.00 |
| quote | 0.10 | -0.20 | 5.00 | 0.00 | 1.00 | 11.00 | 250.00 | quote | 86.95 | 0.00 | 0.00 | 66.70 | 71.50 | 11.00 |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 5.00 | 5.00 | 252.50 | quote | 85.10 | 0.00 | 0.00 | 69.10 | 74.00 | 1.00 |
| quote | 0.14 | 0.00 | 0.00 | 0.00 | 5.00 | 3.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 71.70 | 76.50 | |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 5.00 | 1.00 | 257.50 | quote | 0.00 | 0.00 | 0.00 | 74.10 | 79.00 | |
| quote | 0.11 | 0.00 | 0.00 | 0.00 | 5.00 | 2.00 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 76.50 | 81.40 | |
| quote | 0.30 | 0.00 | 0.00 | 0.00 | 5.00 | 1.00 | 262.50 | quote | 0.00 | 0.00 | 0.00 | 79.10 | 84.00 | |
| quote | 0.09 | 0.00 | 0.00 | 0.00 | 5.00 | 2.00 | 265.00 | quote | 104.45 | 0.00 | 0.00 | 81.50 | 86.40 | |
| quote | 0.50 | 0.00 | 0.00 | 0.00 | 5.00 | 2.00 | 267.50 | quote | 0.00 | 0.00 | 0.00 | 84.10 | 89.00 | |
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 5.00 | 2.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 86.50 | 91.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.53 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 91.50 | 96.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.25 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 96.70 | 101.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 101.70 | 106.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.25 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 106.70 | 111.50 | ||
| CALLS | PUTS | |||||||||||||
| Expires April 17, 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 | 98.50 | 103.40 | 80.00 | quote | 0.05 | 0.00 | 1.00 | 0.01 | 0.05 | 99.00 | |
| quote | 0.00 | 0.00 | 0.00 | 93.70 | 98.50 | 85.00 | quote | 0.29 | 0.00 | 0.00 | 0.03 | 1.11 | 9.00 | |
| quote | 63.93 | 0.00 | 0.00 | 88.70 | 93.50 | 1.00 | 90.00 | quote | 0.36 | 0.00 | 0.00 | 0.00 | 0.07 | 11.00 |
| quote | 0.00 | 0.00 | 0.00 | 83.70 | 88.50 | 95.00 | quote | 0.08 | -0.03 | 2.00 | 0.05 | 0.84 | 10.00 | |
| quote | 90.45 | 0.00 | 0.00 | 78.70 | 83.50 | 13.00 | 100.00 | quote | 0.11 | 0.00 | 10.00 | 0.00 | 0.47 | 218.00 |
| quote | 0.00 | 0.00 | 0.00 | 73.70 | 78.50 | 105.00 | quote | 0.14 | 0.08 | 20.00 | 0.05 | 0.21 | 127.00 | |
| quote | 66.74 | 0.00 | 0.00 | 68.70 | 73.50 | 110.00 | quote | 0.22 | 0.02 | 2.00 | 0.10 | 0.27 | 257.00 | |
| quote | 64.98 | 0.00 | 0.00 | 64.00 | 68.50 | 1.00 | 115.00 | quote | 0.22 | -0.06 | 26.00 | 0.18 | 0.28 | 221.00 |
| quote | 69.46 | 0.00 | 0.00 | 60.90 | 63.80 | 9.00 | 120.00 | quote | 0.30 | -0.07 | 653.00 | 0.25 | 0.40 | 1,699 |
| quote | 43.10 | 0.00 | 0.00 | 54.10 | 58.50 | 9.00 | 125.00 | quote | 0.45 | -0.01 | 6.00 | 0.10 | 0.50 | 173.00 |
| quote | 57.82 | 0.00 | 0.00 | 49.10 | 54.00 | 5.00 | 130.00 | quote | 0.50 | -0.18 | 6.00 | 0.10 | 0.65 | 131.00 |
| quote | 44.30 | 9.70 | 2.00 | 46.20 | 49.20 | 43.00 | 135.00 | quote | 0.72 | -0.24 | 10.00 | 0.54 | 0.77 | 1,847 |
| quote | 41.97 | -6.56 | 5.00 | 39.70 | 44.00 | 51.00 | 140.00 | quote | 0.95 | -0.30 | 92.00 | 0.56 | 0.99 | 1,650 |
| quote | 43.83 | 0.00 | 0.00 | 34.50 | 39.25 | 36.00 | 145.00 | quote | 1.19 | -0.61 | 14.00 | 1.00 | 1.33 | 166.00 |
| quote | 42.51 | -2.39 | 1.00 | 30.05 | 34.30 | 99.00 | 150.00 | quote | 1.80 | -0.58 | 58.00 | 0.00 | 2.15 | 453.00 |
| quote | 25.36 | -0.21 | 1.00 | 26.55 | 29.10 | 78.00 | 155.00 | quote | 1.90 | -1.30 | 22.00 | 1.70 | 2.38 | 429.00 |
| quote | 21.98 | -1.42 | 11.00 | 22.35 | 24.30 | 685.00 | 160.00 | quote | 2.69 | -0.94 | 144.00 | 2.00 | 3.00 | 1,717 |
| quote | 19.50 | -7.93 | 2.00 | 17.70 | 21.40 | 3,714 | 165.00 | quote | 3.30 | -1.60 | 100.00 | 3.10 | 3.75 | 3,481 |
| quote | 14.52 | -0.48 | 3.00 | 14.10 | 17.20 | 397.00 | 170.00 | quote | 4.45 | -1.95 | 26.00 | 2.00 | 5.60 | 526.00 |
| quote | 12.25 | 0.27 | 18.00 | 9.00 | 12.60 | 623.00 | 175.00 | quote | 5.95 | -2.55 | 52.00 | 3.50 | 7.00 | 538.00 |
| quote | 8.50 | -1.50 | 6.00 | 8.45 | 12.75 | 6.00 | 177.50 | quote | 7.27 | -2.31 | 36.00 | 4.50 | 8.25 | 32.00 |
| quote | 8.70 | -0.35 | 124.00 | 6.80 | 10.60 | 903.00 | 180.00 | quote | 7.60 | -2.85 | 122.00 | 7.60 | 8.50 | 1,031 |
| 181.31 | Current price as of 4/02/2020 06:30:00 PM | |||||||||||||
| quote | 7.34 | -0.16 | 24.00 | 5.20 | 9.00 | 6.00 | 182.50 | quote | 10.70 | 0.14 | 33.00 | 6.00 | 10.35 | 25.00 |
| quote | 6.30 | -0.30 | 47.00 | 4.85 | 6.75 | 484.00 | 185.00 | quote | 12.14 | 1.04 | 12.00 | 7.50 | 11.50 | 319.00 |
| quote | 5.15 | -0.35 | 5.00 | 2.50 | 6.55 | 4.00 | 187.50 | quote | 11.75 | -2.55 | 8.00 | 9.00 | 12.50 | 22.00 |
| quote | 4.50 | 0.11 | 124.00 | 3.00 | 4.55 | 1,017 | 190.00 | quote | 14.30 | -1.41 | 5.00 | 11.80 | 13.35 | 223.00 |
| quote | 3.35 | -0.32 | 15.00 | 1.50 | 5.85 | 8.00 | 192.50 | quote | 18.37 | 7.25 | 1.00 | 12.50 | 16.50 | 1.00 |
| quote | 3.00 | 0.10 | 180.00 | 1.90 | 3.30 | 817.00 | 195.00 | quote | 18.59 | -0.91 | 1.00 | 14.10 | 17.80 | 470.00 |
| quote | 1.85 | -0.59 | 6.00 | 0.50 | 3.65 | 23.00 | 197.50 | quote | 21.30 | 0.00 | 1.00 | 17.25 | 20.20 | |
| quote | 1.61 | -0.34 | 71.00 | 1.19 | 1.90 | 4,687 | 200.00 | quote | 23.13 | 0.63 | 3.00 | 18.95 | 20.95 | 4,121 |
| quote | 1.47 | -0.16 | 3.00 | 0.02 | 2.64 | 11.00 | 202.50 | quote | 0.00 | 0.00 | 0.00 | 20.15 | 24.15 | 1.00 |
| quote | 0.94 | -0.34 | 51.00 | 0.44 | 1.27 | 1,416 | 205.00 | quote | 25.67 | -1.17 | 5.00 | 22.40 | 25.30 | 279.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.32 | 207.50 | quote | 0.00 | 0.00 | 0.00 | 25.10 | 28.50 | ||
| quote | 0.62 | -0.31 | 10.00 | 0.50 | 0.76 | 533.00 | 210.00 | quote | 34.22 | 10.82 | 5.00 | 26.50 | 29.85 | 378.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.28 | 3.00 | 212.50 | quote | 0.00 | 0.00 | 0.00 | 29.70 | 33.70 | |
| quote | 0.35 | -0.22 | 30.00 | 0.22 | 0.51 | 1,260 | 215.00 | quote | 35.85 | -0.13 | 8.00 | 31.10 | 34.60 | 2,185 |
| quote | 0.21 | -0.20 | 15.00 | 0.21 | 0.35 | 3,549 | 220.00 | quote | 40.74 | 0.44 | 19.00 | 37.00 | 39.50 | 1,961 |
| quote | 0.15 | -0.23 | 26.00 | 0.11 | 0.23 | 1,560 | 225.00 | quote | 44.04 | -0.15 | 19.00 | 42.30 | 45.65 | 951.00 |
| quote | 0.09 | -0.10 | 80.00 | 0.00 | 0.23 | 610.00 | 230.00 | quote | 48.35 | -2.42 | 21.00 | 48.40 | 50.60 | 1,476 |
| quote | 0.10 | -0.05 | 15.00 | 0.05 | 0.19 | 1,366 | 235.00 | quote | 54.92 | -3.93 | 5.00 | 51.50 | 54.35 | 583.00 |
| quote | 0.05 | -0.05 | 13.00 | 0.04 | 0.08 | 3,296 | 240.00 | quote | 45.42 | -11.16 | 4.00 | 56.50 | 59.40 | 447.00 |
| quote | 0.03 | -0.05 | 14.00 | 0.03 | 0.05 | 1,319 | 245.00 | quote | 55.25 | 0.00 | 0.00 | 61.50 | 64.25 | 334.00 |
| quote | 0.47 | 0.41 | 4.00 | 0.03 | 0.27 | 1,360 | 250.00 | quote | 95.10 | 0.00 | 0.00 | 68.30 | 71.40 | 13.00 |
| quote | 0.03 | 0.00 | 13.00 | 0.02 | 0.04 | 1,657 | 255.00 | quote | 101.50 | 0.00 | 0.00 | 73.05 | 76.40 | 4.00 |
| quote | 0.03 | 0.01 | 4.00 | 0.00 | 0.13 | 682.00 | 260.00 | quote | 99.10 | 0.00 | 0.00 | 76.50 | 79.20 | 4.00 |
| quote | 0.03 | -0.18 | 1.00 | 0.00 | 0.13 | 301.00 | 265.00 | quote | 53.60 | 0.00 | 0.00 | 81.50 | 84.30 | 82.00 |
| quote | 0.09 | 0.03 | 1.00 | 0.00 | 0.13 | 548.00 | 270.00 | quote | 27.00 | 0.00 | 0.00 | 86.30 | 89.30 | |
| quote | 0.25 | 0.17 | 2.00 | 0.00 | 0.11 | 109.00 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 91.30 | 94.25 | |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.02 | 198.00 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 96.30 | 99.30 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.08 | 52.00 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 101.30 | 104.20 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 2.52 | 90.00 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 106.50 | 111.40 | |
| quote | 0.01 | -0.49 | 1.00 | 0.00 | 0.01 | 15.00 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 111.70 | 116.50 | |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.10 | 325.00 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 116.30 | 119.45 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.52 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 121.90 | 126.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.52 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 126.90 | 131.50 | ||
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 2.52 | 44.00 | 315.00 | quote | 170.50 | 0.00 | 0.00 | 131.50 | 136.40 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.51 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 136.50 | 141.40 | ||
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.06 | 36.00 | 325.00 | quote | 0.00 | 0.00 | 0.00 | 141.50 | 146.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.52 | 330.00 | quote | 159.75 | 0.00 | 0.00 | 146.50 | 151.40 | ||
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 2.52 | 5.00 | 335.00 | quote | 0.00 | 0.00 | 0.00 | 151.50 | 156.40 | |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 2.52 | 1.00 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 156.50 | 161.40 | |
| quote | 0.01 | -0.21 | 1.00 | 0.00 | 2.52 | 6.00 | 345.00 | quote | 0.00 | 0.00 | 0.00 | 161.50 | 166.40 | |
| 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 | 98.70 | 103.50 | 80.00 | quote | 0.90 | 0.00 | 0.00 | 0.00 | 0.27 | 40.00 | |
| quote | 0.00 | 0.00 | 0.00 | 93.70 | 98.50 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.51 | ||
| quote | 0.00 | 0.00 | 0.00 | 88.50 | 93.20 | 90.00 | quote | 0.76 | 0.19 | 1.00 | 0.00 | 2.68 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 83.50 | 88.40 | 95.00 | quote | 3.69 | 0.00 | 0.00 | 0.01 | 2.71 | 6.00 | |
| quote | 93.00 | 0.00 | 2.00 | 79.00 | 83.50 | 1.00 | 100.00 | quote | 1.35 | 0.00 | 0.00 | 0.01 | 0.80 | 6.00 |
| quote | 0.00 | 0.00 | 0.00 | 74.00 | 78.50 | 105.00 | quote | 2.86 | 0.00 | 0.00 | 0.02 | 1.78 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 69.10 | 73.50 | 110.00 | quote | 3.40 | 0.00 | 0.00 | 0.04 | 1.00 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 64.10 | 68.40 | 115.00 | quote | 1.59 | 0.00 | 0.00 | 0.00 | 0.96 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 61.30 | 64.00 | 120.00 | quote | 1.00 | 0.17 | 2.00 | 0.02 | 1.72 | 62.00 | |
| quote | 53.70 | 0.00 | 0.00 | 54.50 | 59.00 | 1.00 | 125.00 | quote | 1.75 | 0.00 | 0.00 | 0.10 | 1.37 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 50.25 | 54.40 | 130.00 | quote | 0.91 | -0.74 | 1.00 | 0.70 | 1.46 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 45.55 | 49.50 | 135.00 | quote | 16.40 | 0.00 | 0.00 | 0.66 | 2.46 | ||
| quote | 0.00 | 0.00 | 0.00 | 44.45 | 48.50 | 136.00 | quote | 0.00 | 0.00 | 0.00 | 0.03 | 1.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 43.65 | 47.50 | 137.00 | quote | 0.00 | 0.00 | 0.00 | 0.02 | 3.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 42.10 | 46.50 | 138.00 | quote | 1.70 | -0.23 | 5.00 | 0.00 | 3.30 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 41.55 | 46.00 | 139.00 | quote | 0.00 | 0.00 | 0.00 | 0.26 | 1.99 | ||
| quote | 33.20 | 0.00 | 0.00 | 40.15 | 45.00 | 2.00 | 140.00 | quote | 1.91 | -0.33 | 2.00 | 0.66 | 2.32 | 41.00 |
| quote | 0.00 | 0.00 | 0.00 | 39.30 | 44.00 | 141.00 | quote | 1.20 | 0.00 | 5.00 | 1.11 | 2.51 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 38.50 | 43.00 | 142.00 | quote | 1.75 | 0.00 | 0.00 | 0.01 | 2.86 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 37.95 | 42.40 | 143.00 | quote | 0.00 | 0.00 | 0.00 | 0.75 | 2.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 37.50 | 41.50 | 144.00 | quote | 1.12 | 0.00 | 0.00 | 0.53 | 4.40 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 35.70 | 40.50 | 145.00 | quote | 3.00 | 0.00 | 2.00 | 0.97 | 4.90 | 35.00 | |
| quote | 0.00 | 0.00 | 0.00 | 35.85 | 39.00 | 146.00 | quote | 1.50 | 0.00 | 1.00 | 0.03 | 4.60 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 34.35 | 38.50 | 147.00 | quote | 1.29 | -1.68 | 10.00 | 0.66 | 4.25 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 33.65 | 37.40 | 148.00 | quote | 2.00 | -1.15 | 4.00 | 0.96 | 4.90 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 33.05 | 36.40 | 149.00 | quote | 1.24 | -2.21 | 4.00 | 0.23 | 4.90 | 4.00 | |
| quote | 33.15 | 0.00 | 0.00 | 32.05 | 35.65 | 8.00 | 150.00 | quote | 3.00 | 1.14 | 4.00 | 1.92 | 4.80 | 39.00 |
| quote | 34.20 | 0.00 | 0.00 | 27.10 | 31.25 | 2.00 | 155.00 | quote | 4.35 | 2.55 | 5.00 | 2.95 | 5.50 | 35.00 |
| quote | 22.30 | -2.95 | 3.00 | 23.60 | 27.10 | 13.00 | 160.00 | quote | 5.52 | 0.55 | 1.00 | 2.15 | 4.80 | 45.00 |
| quote | 0.00 | 0.00 | 0.00 | 21.75 | 24.80 | 162.50 | quote | 5.75 | 3.01 | 1.00 | 2.86 | 6.10 | 14.00 | |
| quote | 20.85 | -9.20 | 1.00 | 19.70 | 22.40 | 9.00 | 165.00 | quote | 6.61 | 3.31 | 6.00 | 2.91 | 6.25 | 23.00 |
| quote | 0.00 | 0.00 | 0.00 | 18.15 | 21.55 | 167.50 | quote | 6.74 | 0.99 | 18.00 | 3.50 | 7.50 | 19.00 | |
| quote | 25.37 | -0.63 | 1.00 | 16.10 | 18.90 | 5.00 | 170.00 | quote | 8.00 | 3.00 | 16.00 | 4.20 | 7.80 | 43.00 |
| quote | 26.95 | 0.00 | 0.00 | 14.05 | 17.25 | 11.00 | 172.50 | quote | 8.86 | 1.01 | 3.00 | 5.05 | 9.05 | 8.00 |
| quote | 14.46 | -6.62 | 1.00 | 12.00 | 15.40 | 11.00 | 175.00 | quote | 9.00 | -0.75 | 1.00 | 5.70 | 10.40 | 46.00 |
| quote | 11.00 | -1.11 | 5.00 | 10.50 | 14.85 | 5.00 | 177.50 | quote | 11.57 | 1.86 | 2.00 | 6.70 | 11.45 | 16.00 |
| quote | 10.78 | -12.22 | 19.00 | 8.90 | 13.05 | 18.00 | 180.00 | quote | 10.00 | -0.99 | 3.00 | 8.50 | 12.00 | 81.00 |
| 181.31 | Current price as of 4/02/2020 06:30:00 PM | |||||||||||||
| quote | 8.43 | 0.00 | 2.00 | 8.00 | 11.85 | 2.00 | 182.50 | quote | 13.67 | 0.89 | 1.00 | 9.50 | 12.50 | 4.00 |
| quote | 8.25 | -4.69 | 1.00 | 6.40 | 9.55 | 73.00 | 185.00 | quote | 13.00 | 0.14 | 2.00 | 10.35 | 13.70 | 44.00 |
| quote | 6.25 | -5.22 | 2.00 | 5.40 | 9.50 | 6.00 | 187.50 | quote | 14.40 | 4.12 | 1.00 | 11.70 | 15.35 | 3.00 |
| quote | 5.80 | -5.39 | 4.00 | 4.20 | 8.50 | 40.00 | 190.00 | quote | 16.51 | 6.26 | 6.00 | 13.70 | 16.65 | 19.00 |
| quote | 9.50 | -1.91 | 2.00 | 3.45 | 7.45 | 7.00 | 192.50 | quote | 22.20 | 3.53 | 2.00 | 15.05 | 18.10 | 25.00 |
| quote | 3.80 | -0.57 | 5.00 | 2.33 | 5.95 | 128.00 | 195.00 | quote | 24.01 | 2.99 | 2.00 | 16.60 | 19.65 | 48.00 |
| quote | 3.40 | -3.85 | 3.00 | 2.39 | 5.55 | 7.00 | 197.50 | quote | 23.90 | 1.92 | 1.00 | 18.50 | 21.10 | 11.00 |
| quote | 3.00 | 0.19 | 20.00 | 1.60 | 4.05 | 46.00 | 200.00 | quote | 21.95 | 5.70 | 2.00 | 20.45 | 23.25 | 20.00 |
| quote | 8.39 | -1.78 | 2.00 | 0.82 | 5.00 | 14.00 | 202.50 | quote | 24.05 | 0.00 | 0.00 | 22.40 | 25.15 | 3.00 |
| quote | 1.65 | -5.92 | 3.00 | 0.74 | 2.50 | 96.00 | 205.00 | quote | 21.00 | 0.00 | 0.00 | 23.45 | 27.75 | 2.00 |
| quote | 3.40 | -3.12 | 1.00 | 0.01 | 4.35 | 5.00 | 207.50 | quote | 38.00 | 0.00 | 0.00 | 25.95 | 29.10 | 1.00 |
| quote | 1.17 | -0.08 | 4.00 | 0.56 | 1.80 | 94.00 | 210.00 | quote | 23.49 | 0.00 | 0.00 | 27.65 | 31.90 | 6.00 |
| quote | 1.15 | -3.57 | 3.00 | 0.01 | 3.75 | 4.00 | 212.50 | quote | 12.94 | 0.00 | 0.00 | 29.75 | 33.90 | 19.00 |
| quote | 0.73 | -0.21 | 1.00 | 0.35 | 1.40 | 41.00 | 215.00 | quote | 25.42 | 2.57 | 3.00 | 32.10 | 36.65 | 19.00 |
| quote | 0.75 | -0.53 | 24.00 | 0.14 | 1.10 | 9.00 | 217.50 | quote | 27.13 | -3.19 | 3.00 | 34.35 | 38.50 | 9.00 |
| quote | 2.45 | -0.20 | 1.00 | 0.20 | 2.07 | 19.00 | 220.00 | quote | 34.09 | 0.00 | 1.00 | 36.75 | 40.95 | 13.00 |
| quote | 1.49 | 0.34 | 4.00 | 0.08 | 1.06 | 8.00 | 222.50 | quote | 66.00 | 0.00 | 0.00 | 39.50 | 43.65 | 1.00 |
| quote | 2.88 | 0.00 | 6.00 | 0.07 | 0.86 | 18.00 | 225.00 | quote | 36.60 | 2.32 | 3.00 | 41.90 | 46.50 | 35.00 |
| quote | 2.58 | 0.00 | 1.00 | 0.00 | 3.85 | 11.00 | 227.50 | quote | 39.25 | -3.26 | 1.00 | 44.30 | 49.00 | 22.00 |
| quote | 0.30 | -1.45 | 1.00 | 0.01 | 2.53 | 20.00 | 230.00 | quote | 41.49 | 0.00 | 0.00 | 46.90 | 51.50 | 20.00 |
| quote | 0.89 | -0.41 | 2.00 | 0.00 | 3.90 | 10.00 | 232.50 | quote | 0.00 | 0.00 | 0.00 | 49.00 | 53.80 | |
| quote | 1.70 | 0.20 | 2.00 | 0.00 | 2.88 | 36.00 | 235.00 | quote | 45.48 | 0.00 | 0.00 | 51.70 | 56.50 | 8.00 |
| quote | 1.50 | 0.00 | 0.00 | 0.00 | 4.35 | 2.00 | 237.50 | quote | 0.00 | 0.00 | 0.00 | 54.30 | 59.00 | |
| quote | 4.00 | 0.00 | 0.00 | 0.00 | 2.74 | 17.00 | 240.00 | quote | 90.28 | 0.00 | 0.00 | 56.70 | 61.50 | 1.00 |
| quote | 1.48 | 0.13 | 1.00 | 0.00 | 3.80 | 12.00 | 242.50 | quote | 50.34 | 0.00 | 0.00 | 59.10 | 64.00 | |
| quote | 1.58 | 0.14 | 1.00 | 0.00 | 2.73 | 1.00 | 245.00 | quote | 52.53 | 0.00 | 0.00 | 61.70 | 66.50 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | 247.50 | quote | 0.00 | 0.00 | 0.00 | 64.30 | 69.00 | ||
| quote | 1.37 | 0.00 | 0.00 | 0.00 | 2.69 | 1.00 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 66.70 | 71.50 | |
| quote | 0.28 | -0.22 | 1.00 | 0.00 | 2.18 | 7.00 | 252.50 | quote | 0.00 | 0.00 | 0.00 | 68.90 | 73.30 | |
| quote | 1.20 | 0.00 | 0.00 | 0.00 | 4.50 | 1.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 71.70 | 76.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | 257.50 | quote | 0.00 | 0.00 | 0.00 | 74.10 | 79.00 | ||
| quote | 0.73 | 0.00 | 0.00 | 0.00 | 4.50 | 3.00 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 76.70 | 81.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | 262.50 | quote | 0.00 | 0.00 | 0.00 | 79.30 | 84.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 81.50 | 86.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 86.50 | 91.40 | ||
| quote | 0.27 | 0.00 | 0.00 | 0.00 | 4.50 | 1.00 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 91.90 | 96.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 96.50 | 101.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 101.50 | 106.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 106.90 | 111.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.59 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 111.70 | 116.50 | ||
Show All |
