Citigroup Inc.

NYS: C

GO
/marketstate/country/us

Market open

 --Real time quotes

Apr 1, 2020, 11:34 a.m.

C
/zigman2/quotes/207741460/composite

$

39.08

Change

-3.04 -7.23%

Volume

Volume 10.07m

Real time quotes

/zigman2/quotes/207741460/composite

Previous close

$ 42.12

$ 39.08

Change

-3.04 -7.23%

Day low

Day high

$38.76

$40.25

Open

52 week low

52 week high

$32.00

$83.11

Open

OPTION CHAIN FOR CITIGROUP 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 22.80 0.00 420.00 18.85 19.20 203.00 20.00 quote 0.01 -0.26 1.00 0.00 0.03 2,837
quote 13.15 0.00 0.00 13.40 14.80 4.00 25.00 quote 0.05 -0.05 1.00 0.00 0.03 457.00
quote 12.75 0.00 0.00 11.45 12.85 2.00 27.00 quote 0.02 -0.16 52.00 0.00 0.05 114.00
quote 15.70 0.00 5.00 10.45 11.70 5.00 28.00 quote 0.04 -0.09 1.00 0.00 0.03 179.00
quote 9.65 0.00 0.00 10.10 10.20 4.00 29.00 quote 0.03 0.01 10.00 0.00 0.03 156.00
quote 13.75 -2.45 1,600 9.10 9.20 419.00 30.00 quote 0.03 0.02 118.00 0.02 0.04 1,106
quote 8.65 -2.15 5.00 8.10 8.25 5.00 31.00 quote 0.02 -0.06 4.00 0.03 0.07 46.00
quote 11.25 -1.95 1.00 7.15 7.45 38.00 32.00 quote 0.07 0.03 28.00 0.07 0.10 107.00
quote 7.00 0.00 0.00 6.20 6.35 6.00 33.00 quote 0.10 0.03 15.00 0.11 0.15 903.00
quote 7.55 0.00 0.00 5.25 5.40 52.00 34.00 quote 0.20 0.10 42.00 0.17 0.21 376.00
quote 7.25 -1.00 5.00 4.35 4.45 60.00 35.00 quote 0.30 0.14 313.00 0.27 0.31 1,046
quote 8.20 1.10 3.00 3.50 3.60 72.00 36.00 quote 0.44 0.22 70.00 0.40 0.44 362.00
quote 3.10 -2.25 10.00 2.72 2.81 85.00 37.00 quote 0.55 0.24 592.00 0.60 0.66 681.00
quote 2.25 -2.65 360.00 2.01 2.07 29.00 38.00 quote 0.90 0.47 111.00 0.91 0.95 1,804
quote 1.40 -3.10 48.00 1.43 1.48 87.00 39.00 quote 1.31 0.70 294.00 1.29 1.35 800.00
39.08 Current price as of 4/01/2020 11:34:53 AM
quote 0.95 -2.20 565.00 0.91 0.96 553.00 40.00 quote 1.85 1.01 167.00 1.78 1.86 1,823
quote 0.66 -1.59 174.00 0.53 0.59 806.00 41.00 quote 2.16 1.07 95.00 2.40 2.50 736.00
quote 0.33 -1.27 489.00 0.29 0.34 1,166 42.00 quote 3.07 1.55 125.00 3.00 3.25 2,958
quote 0.21 -0.79 125.00 0.17 0.19 716.00 43.00 quote 4.05 2.00 88.00 4.00 4.10 1,146
quote 0.12 -0.59 391.00 0.10 0.11 1,675 44.00 quote 4.90 2.30 99.00 4.90 5.05 2,149
quote 0.05 -0.33 73.00 0.05 0.07 1,885 45.00 quote 5.60 2.20 27.00 5.85 6.00 1,472
quote 0.03 -0.19 415.00 0.02 0.03 2,207 46.00 quote 6.70 3.74 2.00 6.65 6.95 87.00
quote 0.04 -0.16 15.00 0.01 0.04 553.00 46.50 quote 3.30 -0.70 60.00 6.80 7.50 65.00
quote 0.02 -0.07 15.00 0.02 0.03 1,531 47.00 quote 4.80 0.40 8.00 7.85 7.95 131.00
quote 0.02 -0.06 31.00 0.00 0.03 1,225 47.50 quote 5.60 -2.05 6.00 8.35 8.45 18.00
quote 0.03 -0.05 6.00 0.00 0.03 1,520 48.00 quote 5.75 -0.45 5.00 8.65 9.50 24.00
quote 0.01 -0.03 3.00 0.00 0.03 111.00 48.50 quote 6.45 1.60 10.00 9.30 9.90 19.00
quote 0.05 -0.16 24.00 0.00 0.03 518.00 49.00 quote 5.40 0.10 4.00 9.30 10.55 11.00
quote 0.01 -0.01 11.00 0.00 0.01 2,103 50.00 quote 8.13 0.68 26.00 10.50 11.00 189.00
quote 0.02 -0.07 24.00 0.00 0.03 190.00 51.00 quote 7.75 1.00 1.00 11.25 12.50 25.00
quote 0.06 -0.19 31.00 0.00 0.03 199.00 51.50 quote 8.55 2.15 1.00 11.75 13.05 84.00
quote 0.02 -0.03 1.00 0.00 0.16 187.00 52.00 quote 7.70 0.00 2.00 12.25 13.50 63.00
quote 0.02 -0.22 2.00 0.00 0.18 35.00 52.50 quote 7.65 0.00 52.00 12.80 14.65 52.00
quote 0.04 -0.21 46.00 0.00 0.22 66.00 53.00 quote 8.10 0.00 65.00 13.30 14.65 5.00
quote 0.03 -0.22 5.00 0.00 0.22 3.00 53.50 quote 8.10 0.00 0.00 13.65 15.00 7.00
quote 0.02 -0.16 10.00 0.00 0.21 34.00 54.00 quote 8.40 0.00 12.00 14.30 15.95 6.00
quote 0.09 -0.11 59.00 0.00 0.19 140.00 55.00 quote 11.23 -8.71 62.00 15.25 16.80 68.00
quote 0.06 0.00 62.00 0.00 0.20 62.00 56.00 quote 15.94 0.00 0.00 16.25 17.70 1.00
quote 0.07 -0.08 12.00 0.00 0.22 169.00 56.50 quote 0.00 0.00 0.00 16.80 18.20
quote 0.07 -0.08 112.00 0.00 0.22 115.00 57.00 quote 0.00 0.00 0.00 17.30 18.50
quote 0.00 0.00 0.00 0.00 0.22 57.50 quote 22.55 0.00 0.00 17.75 19.05 1.00
quote 0.00 0.00 0.00 0.00 0.22 58.00 quote 18.32 0.00 0.00 18.00 19.55 1.00
quote 0.09 0.00 0.00 0.00 0.22 23.00 59.00 quote 1.79 0.00 0.00 19.30 20.55
quote 0.01 0.00 1.00 0.00 0.05 12.00 60.00 quote 17.20 -2.35 2.00 20.65 21.20 157.00
quote 0.01 0.00 5.00 0.00 0.22 5.00 61.00 quote 0.00 0.00 0.00 21.30 22.55
quote 0.15 0.00 0.00 0.00 0.02 4.00 62.00 quote 22.88 0.00 0.00 22.50 23.20 163.00
quote 1.10 0.00 0.00 0.00 0.22 15.00 63.00 quote 29.90 0.00 0.00 23.45 24.20 141.00
quote 5.80 0.00 0.00 0.00 0.22 1.00 63.50 quote 3.71 0.00 0.00 23.80 25.05 28.00
quote 0.65 0.00 0.00 0.00 0.22 28.00 64.00 quote 25.24 0.00 0.00 24.40 25.25 130.00
quote 0.01 -0.26 8.00 0.00 0.27 492.00 65.00 quote 24.93 0.38 36.00 25.30 26.00 156.00
quote 0.23 0.00 0.00 0.00 0.01 23.00 66.00 quote 3.97 0.00 0.00 26.15 27.55 14.00
quote 2.20 0.00 0.00 0.00 0.22 10.00 66.50 quote 27.82 0.00 0.00 26.75 28.20 34.00
quote 1.94 0.00 0.00 0.00 0.08 40.00 67.00 quote 0.00 0.00 0.00 27.25 28.50
quote 1.30 0.00 0.00 0.00 0.22 67.50 quote 23.50 -2.50 20.00 27.75 29.05 4.00
quote 0.52 0.00 0.00 0.00 0.02 5.00 68.00 quote 5.04 0.00 0.00 28.30 29.55
quote 1.67 0.00 0.00 0.00 0.22 19.00 68.50 quote 0.00 0.00 0.00 28.80 30.15
quote 0.43 0.00 0.00 0.00 0.22 11.00 69.00 quote 0.00 0.00 0.00 29.25 30.55
quote 0.15 0.00 6.00 0.00 0.21 208.00 70.00 quote 27.37 0.00 0.00 30.25 31.05 80.00
quote 0.44 0.00 0.00 0.00 0.22 45.00 71.00 quote 35.94 0.00 0.00 31.05 32.55 2.00
quote 0.05 0.00 0.00 0.00 0.22 43.00 72.50 quote 28.46 0.00 0.00 32.75 34.05 40.00
quote 0.09 0.00 0.00 0.00 0.22 42.00 73.00 quote 4.37 0.00 0.00 33.25 34.50 4.00
quote 0.55 0.00 0.00 0.00 0.22 53.00 73.50 quote 32.86 0.00 0.00 33.75 34.55 43.00
quote 0.36 0.00 0.00 0.00 0.22 42.00 74.00 quote 33.48 0.00 0.00 34.30 35.55 1.00
quote 0.59 0.00 0.00 0.00 0.01 799.00 74.50 quote 5.95 0.00 0.00 35.25 36.45 6.00
quote 0.05 0.00 0.00 0.00 0.07 185.00 75.00 quote 39.00 0.00 0.00 35.70 36.50 10.00
quote 0.10 0.00 0.00 0.00 0.22 184.00 75.50 quote 36.00 0.00 0.00 36.20 37.00 10.00
quote 0.45 0.00 0.00 0.00 0.22 351.00 76.00 quote 7.14 0.00 0.00 36.75 37.55 4.00
quote 0.43 0.00 0.00 0.00 0.22 683.00 76.50 quote 4.05 0.00 0.00 37.25 38.00
quote 0.15 0.00 0.00 0.00 0.73 536.00 77.00 quote 34.16 11.06 5.00 37.70 38.55 16.00
quote 0.27 0.00 0.00 0.00 0.22 26.00 77.50 quote 43.07 0.00 0.00 36.70 39.70 15.00
quote 0.02 0.01 6.00 0.00 0.22 59.00 78.00 quote 30.85 0.00 0.00 37.35 39.80 133.00
quote 0.69 0.00 0.00 0.00 0.22 68.00 78.50 quote 36.43 0.00 0.00 37.90 40.60 4.00
quote 0.40 0.00 0.00 0.00 0.22 44.00 79.00 quote 37.00 -7.67 2.00 39.70 40.80 2.00
quote 0.27 0.00 0.00 0.00 0.22 31.00 79.50 quote 2.95 0.00 0.00 38.60 41.35 1.00
quote 0.01 -0.29 1.00 0.00 0.05 98.00 80.00 quote 3.30 0.00 0.00 40.75 41.90
quote 0.66 0.00 0.00 0.00 0.22 114.00 80.50 quote 0.00 0.00 0.00 41.25 42.70
quote 0.41 0.00 0.00 0.00 0.22 1.00 81.00 quote 4.14 0.00 0.00 40.30 43.10
quote 0.08 0.00 0.00 0.00 0.22 2.00 81.50 quote 4.46 0.00 0.00 40.50 43.30
quote 0.28 0.00 0.00 0.00 0.22 37.00 82.00 quote 5.95 0.00 0.00 40.80 43.95 2.00
quote 0.62 0.00 0.00 0.00 0.22 201.00 82.50 quote 0.00 0.00 0.00 43.20 44.55
quote 0.55 0.00 0.00 0.00 0.22 23.00 83.00 quote 6.80 0.00 0.00 41.95 45.00
quote 0.30 0.00 0.00 0.00 0.22 3.00 83.50 quote 0.00 0.00 0.00 42.95 45.30
quote 0.00 0.00 0.00 0.00 0.22 84.00 quote 0.00 0.00 0.00 43.00 45.75
quote 0.00 0.00 0.00 0.00 0.22 84.50 quote 0.00 0.00 0.00 44.15 46.60
quote 0.04 0.00 0.00 0.00 0.22 2.00 85.00 quote 0.00 0.00 0.00 44.55 46.70
quote 0.00 0.00 0.00 0.00 0.22 85.50 quote 0.00 0.00 0.00 44.75 47.40
quote 0.25 0.00 0.00 0.00 0.22 2.00 86.00 quote 0.00 0.00 0.00 45.15 47.85
quote 0.23 0.00 0.00 0.00 0.22 100.00 86.50 quote 0.00 0.00 0.00 45.35 48.25
quote 0.01 -0.09 198.00 0.00 0.22 199.00 90.00 quote 0.00 0.00 0.00 48.30 52.95
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 18.00 20.15 20.00 quote 0.49 0.00 0.00 0.00 0.22 6.00
quote 0.00 0.00 0.00 13.55 14.55 25.00 quote 0.23 0.00 11.00 0.03 0.24 14.00
quote 0.00 0.00 0.00 12.00 12.55 27.00 quote 0.05 -0.10 26.00 0.10 0.12 28.00
quote 0.00 0.00 0.00 11.10 11.60 28.00 quote 0.24 -0.16 41.00 0.14 0.16 43.00
quote 0.00 0.00 0.00 10.15 10.60 29.00 quote 0.20 0.02 1.00 0.19 0.21 11.00
quote 12.80 2.75 200.00 9.35 9.45 203.00 30.00 quote 0.28 0.15 181.00 0.25 0.28 969.00
quote 8.50 0.00 9.00 8.45 8.55 31.00 quote 0.36 0.21 2.00 0.33 0.36 29.00
quote 11.60 0.00 15.00 7.50 7.65 15.00 32.00 quote 0.45 0.24 40.00 0.43 0.45 23.00
quote 10.40 0.00 6.00 6.65 6.80 6.00 33.00 quote 0.54 0.38 18.00 0.56 0.60 10.00
quote 6.00 -3.20 9.00 5.85 5.95 7.00 34.00 quote 0.70 0.31 8.00 0.71 0.78 34.00
quote 5.20 -0.05 12.00 5.00 5.15 12.00 35.00 quote 0.85 0.31 137.00 0.92 0.98 362.00
quote 4.40 -3.35 8.00 4.25 4.40 6.00 36.00 quote 1.11 0.51 235.00 1.15 1.22 307.00
quote 7.30 0.20 5.00 3.55 3.65 23.00 37.00 quote 1.35 0.45 102.00 1.44 1.50 178.00
quote 3.00 -2.25 38.00 2.92 3.05 33.00 38.00 quote 1.77 0.77 19.00 1.80 1.87 84.00
quote 2.51 -1.54 9.00 2.34 2.44 95.00 39.00 quote 2.25 1.04 431.00 2.19 2.29 253.00
39.08 Current price as of 4/01/2020 11:34:53 AM
quote 1.86 -1.75 90.00 1.82 1.91 131.00 40.00 quote 2.72 1.22 51.00 2.68 2.77 202.00
quote 1.43 -1.47 13.00 1.38 1.45 193.00 41.00 quote 2.91 1.14 60.00 3.20 3.30 383.00
quote 1.15 -1.29 70.00 1.01 1.07 196.00 42.00 quote 3.70 1.50 171.00 3.85 3.95 282.00
quote 0.69 -0.99 27.00 0.72 0.76 134.00 43.00 quote 4.59 1.84 8.00 4.55 4.65 342.00
quote 0.47 -0.88 105.00 0.48 0.53 347.00 44.00 quote 5.05 2.30 57.00 5.00 5.40 252.00
quote 0.32 -0.64 15.00 0.32 0.37 177.00 45.00 quote 5.89 1.94 1.00 6.15 6.25 78.00
quote 0.23 -0.59 34.00 0.21 0.24 81.00 46.00 quote 6.75 3.62 1.00 7.00 7.15 19.00
quote 0.19 -0.33 7.00 0.17 0.19 58.00 46.50 quote 3.80 0.00 6.00 7.25 7.60 6.00
quote 0.15 -0.29 18.00 0.13 0.16 231.00 47.00 quote 7.16 1.86 15.00 7.90 8.05 55.00
quote 0.54 -0.37 43.00 0.10 0.12 44.00 47.50 quote 5.30 -0.30 6.00 8.40 8.55 8.00
quote 0.52 -0.17 1.00 0.07 0.10 66.00 48.00 quote 5.00 -1.70 1.00 8.40 9.25 15.00
quote 0.66 -0.92 138.00 0.05 0.08 256.00 48.50 quote 8.70 1.60 5.00 8.90 9.65 2.00
quote 0.22 -0.28 14.00 0.04 0.07 36.00 49.00 quote 6.15 0.65 5.00 9.40 10.05 5.00
quote 0.04 -0.08 15.00 0.03 0.06 353.00 50.00 quote 7.20 1.00 5.00 10.70 11.05 151.00
quote 0.04 -0.07 2.00 0.00 0.04 157.00 51.00 quote 0.00 0.00 0.00 11.30 12.25
quote 0.13 -0.02 2.00 0.03 0.04 34.00 51.50 quote 0.00 0.00 0.00 11.85 12.80
quote 0.08 -0.04 41.00 0.00 0.03 124.00 52.00 quote 0.00 0.00 0.00 12.00 13.60
quote 0.05 -0.08 13.00 0.00 0.04 35.00 52.50 quote 9.30 0.00 1.00 12.50 14.10 1.00
quote 0.05 -0.65 1.00 0.00 0.16 94.00 53.00 quote 9.12 -0.13 1.00 13.25 14.50 7.00
quote 2.08 0.00 0.00 0.00 0.19 10.00 53.50 quote 12.95 0.00 0.00 13.70 14.95 1.00
quote 0.07 0.00 10.00 0.00 0.19 10.00 54.00 quote 9.41 0.00 0.00 14.20 15.60
quote 0.03 -0.02 2.00 0.00 0.05 91.00 55.00 quote 14.65 0.00 0.00 15.00 16.05 195.00
quote 0.06 -0.29 11.00 0.00 0.21 50.00 56.00 quote 0.00 0.00 0.00 16.15 17.55
quote 0.00 0.00 0.00 0.00 0.19 56.50 quote 0.00 0.00 0.00 16.70 18.00
quote 0.00 0.00 0.00 0.00 0.22 57.00 quote 16.65 0.00 0.00 17.20 18.60 4.00
quote 0.00 0.00 0.00 0.00 0.23 57.50 quote 0.00 0.00 0.00 17.70 19.10
quote 0.00 0.00 0.00 0.00 0.21 58.00 quote 0.00 0.00 0.00 18.20 19.60
quote 0.02 -0.30 2.00 0.00 0.19 22.00 59.00 quote 19.00 0.00 0.00 19.20 20.50 1.00
quote 0.50 0.00 0.00 0.00 0.20 15.00 60.00 quote 27.25 0.00 0.00 20.25 21.55 7.00
quote 0.00 0.00 0.00 0.00 0.22 61.00 quote 10.00 0.00 0.00 21.15 22.60 1.00
quote 0.01 -0.29 1.00 0.00 0.01 69.00 62.00 quote 4.77 0.00 0.00 22.15 23.55
quote 0.00 0.00 0.00 0.00 0.22 62.50 quote 20.43 0.00 0.00 22.75 24.05 12.00
quote 2.89 0.00 0.00 0.00 0.22 63.00 quote 1.73 0.00 0.00 23.10 24.60 8.00
quote 3.93 0.00 0.00 0.00 0.22 10.00 63.50 quote 19.00 0.00 0.00 23.75 25.05 16.00
quote 0.42 0.00 0.00 0.00 0.22 10.00 64.00 quote 11.95 0.00 0.00 24.20 25.60 15.00
quote 0.37 0.00 0.00 0.00 0.22 66.00 64.50 quote 12.70 0.00 0.00 24.40 26.10 22.00
quote 0.31 0.00 0.00 0.00 0.45 53.00 65.00 quote 13.84 0.00 0.00 25.20 26.55 4.00
quote 0.62 0.00 0.00 0.00 0.22 20.00 65.50 quote 0.00 0.00 0.00 25.70 27.05
quote 2.73 0.00 0.00 0.00 0.22 10.00 66.00 quote 3.95 0.00 0.00 26.20 27.40 9.00
quote 2.66 0.00 0.00 0.00 0.32 1.00 66.50 quote 27.82 0.00 0.00 26.75 28.10 5.00
quote 1.11 0.00 0.00 0.00 0.22 27.00 67.00 quote 16.08 0.00 0.00 27.20 28.55 5.00
quote 0.17 0.00 0.00 0.00 0.22 6.00 67.50 quote 0.00 0.00 0.00 27.65 29.05
quote 1.73 0.00 0.00 0.00 0.22 994.00 68.00 quote 0.00 0.00 0.00 28.15 29.55
quote 0.00 0.00 0.00 0.00 0.22 68.50 quote 0.00 0.00 0.00 28.50 30.05
quote 2.15 0.00 0.00 0.00 0.22 3.00 69.00 quote 15.75 0.00 0.00 28.85 30.55 6.00
quote 0.05 -0.55 7.00 0.00 0.94 26.00 69.50 quote 6.87 0.00 0.00 29.70 31.05
quote 0.01 0.00 1.00 0.00 0.21 10.00 70.00 quote 0.00 0.00 0.00 30.20 31.60
quote 0.68 0.00 0.00 0.00 0.61 64.00 70.50 quote 23.70 0.00 0.00 30.75 32.05
quote 0.10 0.00 0.00 0.00 2.00 12.00 71.00 quote 10.73 0.00 0.00 31.25 32.55
quote 1.03 0.00 0.00 0.00 0.22 5.00 71.50 quote 8.70 0.00 0.00 31.65 33.05
quote 0.75 0.00 0.00 0.00 2.08 10.00 72.00 quote 32.55 0.00 0.00 32.20 33.50
quote 0.60 0.00 0.00 0.00 2.08 1.00 72.50 quote 0.00 0.00 0.00 32.70 34.05
quote 0.30 0.00 3.00 0.00 0.22 30.00 73.00 quote 10.21 0.00 0.00 33.20 34.55
quote 0.00 0.00 0.00 0.00 2.00 73.50 quote 0.00 0.00 0.00 33.70 35.05
quote 0.15 0.00 0.00 0.00 2.08 3.00 74.00 quote 36.16 0.00 0.00 34.25 35.55 3.00
quote 0.00 0.00 0.00 0.00 2.00 74.50 quote 30.65 0.00 0.00 34.60 36.05 1.00
quote 0.60 0.00 0.00 0.00 2.30 21.00 75.00 quote 33.95 0.00 0.00 35.20 36.55 5.00
quote 0.00 0.00 0.00 0.00 2.00 75.50 quote 0.00 0.00 0.00 35.75 37.05
quote 0.71 0.00 0.00 0.00 2.08 10.00 76.00 quote 0.00 0.00 0.00 36.25 37.55
quote 0.00 0.00 0.00 0.00 0.22 80.00 quote 0.00 0.00 0.00 40.10 41.55
CALLS PUTS
Expires April 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 25.01 0.00 2.00 18.75 19.65 4.00 20.00 quote 0.08 0.07 3.00 0.02 0.21 487.00
quote 20.70 7.25 1.00 16.60 17.30 339.00 22.50 quote 0.07 -0.15 46.00 0.11 0.15 1,162
quote 18.20 0.00 0.00 13.70 14.65 55.00 25.00 quote 0.25 0.15 1.00 0.18 0.26 522.00
quote 17.90 0.00 1.00 11.75 12.40 20.00 27.50 quote 0.34 0.13 111.00 0.32 0.38 2,651
quote 10.40 -3.70 10.00 9.65 9.85 510.00 30.00 quote 0.59 0.29 82.00 0.55 0.63 1,271
quote 10.75 0.00 0.00 8.80 8.95 5.00 31.00 quote 0.69 0.39 1.00 0.68 0.78 407.00
quote 12.15 -0.80 20.00 7.95 8.10 20.00 32.00 quote 0.76 0.20 52.00 0.84 0.94 457.00
quote 9.90 -1.38 11.00 7.55 7.75 314.00 32.50 quote 0.95 0.54 11.00 0.92 1.00 1,069
quote 7.80 -2.77 1.00 7.15 7.30 11.00 33.00 quote 1.03 0.50 6.00 1.01 1.10 88.00
quote 9.18 -2.42 80.00 6.35 6.50 63.00 34.00 quote 1.20 0.75 30.00 1.24 1.33 236.00
quote 5.75 -2.00 11.00 5.60 5.75 740.00 35.00 quote 1.55 0.59 46.00 1.49 1.58 1,456
quote 4.95 -5.66 25.00 4.90 5.00 16.00 36.00 quote 1.75 0.66 8.00 1.75 1.87 139.00
quote 4.45 -2.00 3.00 4.25 4.35 46.00 37.00 quote 1.93 0.69 4.00 2.11 2.20 139.00
quote 4.15 -1.76 57.00 3.90 4.05 255.00 37.50 quote 2.19 0.76 88.00 2.27 2.38 1,721
quote 4.17 -2.93 30.00 3.60 3.75 214.00 38.00 quote 2.37 0.83 302.00 2.47 2.55 424.00
quote 3.21 -1.44 59.00 3.00 3.15 199.00 39.00 quote 2.83 1.01 51.00 2.88 2.98 197.00
39.08 Current price as of 4/01/2020 11:34:53 AM
quote 2.53 -1.67 63.00 2.50 2.59 2,343 40.00 quote 3.33 1.16 148.00 3.40 3.45 5,875
quote 2.05 -1.59 39.00 2.04 2.12 198.00 41.00 quote 3.75 1.20 59.00 3.90 4.00 2,471
quote 1.75 -1.30 18.00 1.63 1.68 295.00 42.00 quote 4.50 1.45 99.00 4.45 4.55 300.00
quote 1.53 -1.27 14.00 1.41 1.52 760.00 42.50 quote 4.34 1.59 59.00 4.75 4.85 1,656
quote 1.38 -1.17 222.00 1.27 1.34 267.00 43.00 quote 5.03 1.68 9.00 5.10 5.20 481.00
quote 1.09 -0.92 150.00 0.98 1.05 452.00 44.00 quote 5.62 1.62 69.00 5.80 5.90 186.00
quote 0.74 -0.69 63.00 0.73 0.78 2,515 45.00 quote 6.45 1.90 15.00 6.55 6.65 5,422
quote 0.58 -0.55 49.00 0.54 0.60 467.00 46.00 quote 7.60 2.45 1.00 7.35 7.50 75.00
quote 0.46 -0.52 40.00 0.39 0.43 382.00 47.00 quote 5.80 0.00 2.00 8.20 8.35 2.00
quote 0.40 -0.38 4.00 0.32 0.37 509.00 47.50 quote 8.35 2.60 8.00 8.65 8.85 373.00
quote 0.35 -0.37 13.00 0.27 0.35 456.00 48.00 quote 6.15 0.75 1.00 9.00 9.35 12.00
quote 0.24 -0.34 3.00 0.19 0.25 96.00 49.00 quote 0.00 0.00 0.00 9.85 10.70
quote 0.19 -0.21 83.00 0.15 0.19 4,447 50.00 quote 11.05 3.40 8.00 10.75 11.25 6,058
quote 0.09 -0.05 15.00 0.07 0.12 2,739 52.50 quote 9.30 -4.30 1.00 13.10 14.20 1,236
quote 0.07 -0.01 5.00 0.02 0.09 3,886 55.00 quote 15.98 4.23 5.00 15.45 16.65 401.00
quote 0.03 -0.05 6.00 0.03 0.16 3,801 57.50 quote 13.21 0.00 2.00 18.10 18.90 364.00
quote 0.03 0.00 62.00 0.01 0.16 2,063 60.00 quote 14.95 0.03 2.00 20.15 21.05 2,522
quote 0.06 0.01 4.00 0.00 0.15 881.00 62.50 quote 23.32 3.71 5.00 22.65 23.55 3,291
quote 0.01 -0.02 1.00 0.01 0.03 2,292 65.00 quote 25.50 3.53 60.00 25.45 26.05 9,996
quote 0.09 0.06 12.00 0.00 0.31 2,706 67.50 quote 24.67 1.72 5.00 28.15 29.20 261.00
quote 0.07 -0.02 52.00 0.01 0.07 1,702 70.00 quote 26.10 -1.15 5.00 30.20 31.05 1,350
quote 0.01 -0.09 10.00 0.00 0.25 9,889 72.50 quote 29.00 1.00 3.00 33.25 34.15 169.00
quote 0.01 -0.01 10.00 0.00 0.10 6,160 75.00 quote 35.75 3.98 2.00 35.75 36.50 147.00
quote 0.05 0.00 30.00 0.00 0.25 10,256 77.50 quote 33.40 0.00 0.00 38.25 39.70 90.00
quote 0.01 -0.04 22.00 0.00 0.75 9,750 80.00 quote 37.60 -10.15 1.00 40.65 41.60 30.00
quote 0.01 -0.02 4.00 0.00 0.01 373.00 82.50 quote 17.67 0.00 0.00 43.25 44.15 5.00
quote 0.06 0.00 0.00 0.00 0.29 447.00 85.00 quote 15.02 0.00 0.00 45.75 46.65 5.00
quote 0.01 -0.09 14.00 0.00 0.10 39.00 87.50 quote 0.00 0.00 0.00 47.65 49.70
quote 0.06 0.00 0.00 0.00 0.43 36.00 90.00 quote 48.84 0.00 0.00 50.15 52.55 10.00
quote 0.04 0.00 0.00 0.00 0.73 4.00 95.00 quote 0.00 0.00 0.00 55.15 57.50
quote 0.00 0.00 0.00 0.00 0.30 100.00 quote 0.00 0.00 0.00 60.00 62.00
quote 0.00 0.00 0.00 0.00 0.30 105.00 quote 0.00 0.00 0.00 65.20 67.30
quote 0.00 0.00 0.00 0.00 0.30 110.00 quote 0.00 0.00 0.00 70.20 71.75
quote 0.00 0.00 0.00 0.00 0.30 115.00 quote 0.00 0.00 0.00 75.15 78.30
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 18.90 21.00 20.00 quote 0.00 0.00 0.00 0.07 0.56
quote 0.00 0.00 0.00 13.90 15.45 25.00 quote 0.27 -0.01 30.00 0.23 0.40 92.00
quote 0.00 0.00 0.00 12.25 13.35 27.00 quote 0.57 -0.28 3.00 0.36 0.57 3.00
quote 0.00 0.00 0.00 11.35 12.20 28.00 quote 0.00 0.00 0.00 0.48 0.78
quote 0.00 0.00 0.00 10.40 11.15 29.00 quote 0.60 -0.32 4.00 0.35 0.79 54.00
quote 0.00 0.00 0.00 9.75 10.10 30.00 quote 0.50 -0.17 4.00 0.64 0.87 39.00
quote 0.00 0.00 0.00 8.80 9.55 31.00 quote 0.75 0.15 40.00 0.78 1.01 1.00
quote 0.00 0.00 0.00 8.10 8.50 32.00 quote 1.25 0.60 20.00 0.99 1.18 40.00
quote 8.80 0.00 0.00 7.15 7.75 1.00 33.00 quote 0.88 -0.62 7.00 1.15 1.44 21.00
quote 6.32 0.00 0.00 6.45 6.85 10.00 34.00 quote 1.26 0.00 86.00 1.50 1.68 51.00
quote 5.63 -6.52 1.00 5.75 6.15 40.00 35.00 quote 0.85 -0.40 1.00 1.74 1.89 446.00
quote 5.62 -2.38 3.00 5.10 5.45 2.00 36.00 quote 2.05 0.38 3.00 2.01 2.20 104.00
quote 0.00 0.00 0.00 4.50 4.75 37.00 quote 1.89 -2.91 177.00 2.36 2.64 191.00
quote 7.50 -2.40 2.00 3.90 4.25 2.00 38.00 quote 1.60 -0.56 5.00 2.70 2.94 8.00
quote 6.52 -2.78 3.00 3.30 3.70 7.00 39.00 quote 1.55 -4.66 1.00 3.20 3.45 2.00
39.08 Current price as of 4/01/2020 11:34:53 AM
quote 5.50 -0.15 2.00 2.66 2.99 87.00 40.00 quote 3.55 1.25 2.00 3.70 3.85 394.00
quote 2.59 -2.53 1.00 2.33 2.60 46.00 41.00 quote 4.60 1.45 3.00 4.20 4.45 114.00
quote 3.40 -0.87 1.00 1.89 2.18 43.00 42.00 quote 3.45 0.85 1.00 4.75 5.00 50.00
quote 1.84 -1.06 5.00 1.32 1.79 25.00 43.00 quote 5.30 1.50 5.00 5.25 5.70 78.00
quote 1.32 -1.98 1.00 1.20 1.44 933.00 44.00 quote 3.55 -0.53 25.00 5.90 6.25 39.00
quote 1.15 -1.74 1.00 0.72 1.14 57.00 45.00 quote 4.55 -0.40 1.00 6.65 7.05 43.00
quote 2.30 -0.29 23.00 0.59 0.93 74.00 46.00 quote 0.00 0.00 0.00 7.40 7.95
quote 1.97 0.17 4.00 0.59 0.75 2.00 46.50 quote 6.00 0.00 1.00 7.80 8.20 5.00
quote 0.62 -0.93 4.00 0.49 0.70 84.00 47.00 quote 6.55 0.00 4.00 7.90 8.65 6.00
quote 1.32 -2.43 3.00 0.40 0.65 4.00 47.50 quote 0.00 0.00 0.00 8.45 9.10
quote 0.91 -2.29 66.00 0.37 0.56 96.00 48.00 quote 7.03 -2.12 2.00 9.00 9.55 52.00
quote 0.00 0.00 0.00 0.27 0.59 48.50 quote 0.00 0.00 0.00 9.45 9.90
quote 0.70 -0.70 603.00 0.23 0.43 526.00 49.00 quote 9.78 0.00 0.00 9.75 10.50 50.00
quote 0.30 -0.20 2.00 0.17 0.33 1,145 50.00 quote 8.10 -7.90 3.00 10.75 11.30 102.00
quote 0.19 -0.22 4.00 0.12 0.34 4.00 51.00 quote 0.00 0.00 0.00 11.15 12.30
quote 0.35 -1.95 1.00 0.05 0.39 4.00 51.50 quote 0.00 0.00 0.00 11.85 12.80
quote 1.34 0.00 11.00 0.04 0.32 54.00 52.00 quote 0.00 0.00 0.00 12.30 13.20
quote 0.61 -0.97 10.00 0.02 0.28 136.00 52.50 quote 0.00 0.00 0.00 12.30 13.85
quote 1.10 0.00 2.00 0.01 0.34 2.00 53.00 quote 0.00 0.00 0.00 12.85 14.20
quote 0.51 0.00 0.00 0.01 0.34 1.00 53.50 quote 0.00 0.00 0.00 13.20 14.85
quote 0.57 0.00 0.00 0.00 0.30 1.00 54.00 quote 0.00 0.00 0.00 13.55 15.30
quote 0.25 -1.00 2.00 0.00 0.33 87.00 55.00 quote 16.10 0.00 0.00 14.55 16.30 4.00
quote 0.62 -0.08 13.00 0.00 0.37 14.00 56.00 quote 0.00 0.00 0.00 15.50 17.80
quote 0.36 0.00 0.00 0.00 0.36 1.00 56.50 quote 0.00 0.00 0.00 16.15 17.80
quote 1.26 0.00 0.00 0.00 0.26 12.00 57.00 quote 0.00 0.00 0.00 16.55 18.10
quote 0.00 0.00 0.00 0.00 0.36 57.50 quote 0.00 0.00 0.00 16.75 18.90
quote 0.00 0.00 0.00 0.00 0.37 58.00 quote 0.00 0.00 0.00 17.50 19.40
quote 0.60 0.00 0.00 0.00 0.36 37.00 59.00 quote 0.00 0.00 0.00 17.85 21.70
quote 0.00 0.00 0.00 0.00 0.37 59.50 quote 7.85 0.00 0.00 18.55 22.25 3.00
quote 0.05 -0.40 1.00 0.00 0.37 113.00 60.00 quote 20.03 0.00 0.00 19.05 22.60 6.00
quote 0.12 -0.27 6.00 0.00 4.30 5.00 60.50 quote 0.00 0.00 0.00 19.50 23.10
quote 0.00 0.00 0.00 0.00 3.25 61.00 quote 10.20 0.00 0.00 20.05 23.70 1.00
quote 0.00 0.00 0.00 0.00 4.25 61.50 quote 0.00 0.00 0.00 20.55 23.95
quote 1.08 0.00 0.00 0.00 4.25 30.00 62.00 quote 0.00 0.00 0.00 20.85 24.65
quote 0.00 0.00 0.00 0.00 4.25 62.50 quote 10.79 0.00 0.00 21.55 24.90 1.00
quote 0.00 0.00 0.00 0.00 4.25 63.00 quote 20.80 0.00 0.00 21.50 25.95 4.00
quote 0.00 0.00 0.00 0.00 4.25 63.50 quote 0.00 0.00 0.00 21.70 26.50
quote 0.30 0.00 0.00 0.00 4.25 1.00 64.00 quote 0.00 0.00 0.00 22.10 27.00
quote 0.00 0.00 0.00 0.00 4.25 64.50 quote 0.00 0.00 0.00 22.70 27.50
quote 0.47 0.00 0.00 0.00 4.30 48.00 65.00 quote 0.00 0.00 0.00 23.10 28.00
quote 2.03 0.00 0.00 0.00 4.30 1.00 65.50 quote 6.89 0.00 0.00 23.90 27.85 1.00
quote 0.00 0.00 0.00 0.00 4.30 66.00 quote 30.86 0.00 0.00 24.10 29.00 4.00
quote 1.00 0.00 0.00 0.00 4.30 2.00 66.50 quote 0.00 0.00 0.00 24.90 29.00
quote 0.05 -0.36 2.00 0.00 4.30 2.00 67.00 quote 0.00 0.00 0.00 25.50 30.00
quote 0.00 0.00 0.00 0.00 4.25 67.50 quote 0.00 0.00 0.00 26.00 30.50
quote 0.42 0.00 0.00 0.00 2.86 1.00 68.00 quote 0.00 0.00 0.00 26.10 31.00
quote 0.07 -0.40 3.00 0.00 4.25 3.00 68.50 quote 9.19 0.00 0.00 26.70 31.50 2.00
quote 0.00 0.00 0.00 0.00 4.25 69.00 quote 0.00 0.00 0.00 27.10 32.00
quote 1.88 0.00 0.00 0.00 3.55 1.00 69.50 quote 32.82 0.00 0.00 27.70 32.50 1.00
quote 0.00 0.00 0.00 0.00 0.38 70.00 quote 25.90 0.00 0.00 28.10 33.00 2.00
quote 0.00 0.00 0.00 0.00 4.25 70.50 quote 0.00 0.00 0.00 28.70 33.50
quote 0.00 0.00 0.00 0.00 0.38 71.00 quote 0.00 0.00 0.00 29.20 34.00
quote 0.00 0.00 0.00 0.00 0.38 71.50 quote 29.42 0.00 0.00 29.90 33.95 10.00
quote 0.00 0.00 0.00 0.00 4.25 72.00 quote 0.00 0.00 0.00 30.50 35.00
quote 0.00 0.00 0.00 0.00 4.25 72.50 quote 0.00 0.00 0.00 30.70 35.50
quote 0.00 0.00 0.00 0.00 4.25 73.00 quote 0.00 0.00 0.00 31.10 36.00
quote 1.14 -1.03 1.00 0.00 4.25 3.00 75.00 quote 26.32 0.00 0.00 33.50 38.00
quote 1.09 -0.98 1.00 0.00 4.25 3.00 80.00 quote 40.00 2.30 5.00 38.50 43.20

May, 2020 Options

Show

June, 2020 Options

Show

July, 2020 Options

Show

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.