Bulletin
Investor Alert

New York Markets After Hours

Chevron Corp.

NYS: CVX

GO
/marketstate/country/us

After Hours

 --Real time quotes

Apr 7, 2020, 5:26 p.m.

CVX
/zigman2/quotes/205871374/composite

$

80.78

Change

-0.14 -0.17%

Volume

Volume 731,531

Real time quotes

/zigman2/quotes/205871374/composite

Today's close

$ 80.39

$ 80.92

Change

+0.53 +0.66%

Day low

Day high

$80.85

$85.69

Open

52 week low

52 week high

$51.60

$127.00

Open

OPTION CHAIN FOR CHEVRON CORP.

In-the-money

April, 2020 Options

Hide
CALLS PUTS
Expires April 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 54.00 9.00 2.00 48.50 53.40 30.00 quote 0.25 0.00 0.00 0.00 2.51 4.00
quote 49.40 8.40 3.00 43.50 48.40 35.00 quote 0.01 -0.06 40.00 0.00 0.01 40.00
quote 23.80 0.00 0.00 38.50 43.40 40.00 quote 0.01 0.00 2.00 0.00 4.30 97.00
quote 29.75 0.00 3.00 33.50 38.40 45.00 quote 0.04 0.00 0.00 0.00 0.01 101.00
quote 33.30 0.00 6.00 28.50 33.40 50.00 quote 0.03 0.00 3.00 0.00 0.01 57.00
quote 11.70 0.00 0.00 24.65 29.40 2.00 54.00 quote 0.19 0.00 1.00 0.00 2.06 16.00
quote 27.90 10.15 2.00 24.20 28.40 15.00 55.00 quote 0.03 0.00 19.00 0.00 4.30 58.00
quote 8.45 0.00 0.00 22.50 27.40 1.00 56.00 quote 0.26 0.00 0.00 0.00 0.02 13.00
quote 15.50 0.00 0.00 21.65 26.40 3.00 57.00 quote 0.06 0.00 33.00 0.00 4.30 81.00
quote 26.35 13.65 1.00 20.65 25.40 2.00 58.00 quote 0.01 0.00 6.00 0.00 0.01 204.00
quote 11.40 0.00 0.00 19.70 24.40 5.00 59.00 quote 0.09 0.00 36.00 0.00 0.04 54.00
quote 9.81 0.00 0.00 18.70 23.40 35.00 60.00 quote 0.01 -0.04 21.00 0.00 0.02 967.00
quote 14.63 0.00 0.00 17.75 22.40 5.00 61.00 quote 0.38 0.00 0.00 0.00 4.30 93.00
quote 22.40 6.71 1.00 16.80 21.40 128.00 62.00 quote 0.03 -0.21 10.00 0.00 0.95 38.00
quote 8.65 0.00 0.00 15.75 20.40 9.00 63.00 quote 0.14 -0.17 3.00 0.00 1.90 112.00
quote 7.80 0.00 0.00 15.00 19.40 6.00 64.00 quote 0.03 -0.04 5.00 0.01 2.53 81.00
quote 18.75 8.90 6.00 14.20 18.40 42.00 65.00 quote 0.02 -0.08 12.00 0.00 0.05 637.00
quote 20.00 10.40 1.00 13.30 17.40 17.00 66.00 quote 0.02 -0.13 26.00 0.00 4.15 101.00
quote 8.90 0.00 5.00 12.80 17.00 8.00 66.50 quote 0.20 -0.85 1.00 0.00 1.00 34.00
quote 10.91 2.71 17.00 11.70 16.40 20.00 67.00 quote 0.03 -0.17 48.00 0.00 2.00 166.00
quote 15.50 10.50 4.00 11.80 16.00 20.00 67.50 quote 0.03 -0.07 27.00 0.00 0.12 287.00
quote 7.80 0.00 15.00 10.70 15.40 19.00 68.00 quote 0.11 -0.12 16.00 0.01 4.30 117.00
quote 14.80 5.42 1.00 10.80 15.00 12.00 68.50 quote 0.03 -0.47 3.00 0.00 3.70 52.00
quote 8.45 2.25 4.00 9.75 14.40 25.00 69.00 quote 0.04 -0.15 39.00 0.00 1.27 230.00
quote 12.17 2.67 24.00 10.25 13.40 130.00 70.00 quote 0.09 -0.16 446.00 0.07 0.10 918.00
quote 12.80 4.45 11.00 7.75 12.50 183.00 71.00 quote 0.13 -0.26 247.00 0.00 1.70 198.00
quote 13.41 5.18 24.00 8.00 11.60 85.00 72.00 quote 0.08 -0.48 34.00 0.10 0.27 126.00
quote 9.25 3.39 54.00 6.20 10.60 249.00 73.00 quote 0.30 -0.06 30.00 0.07 0.49 148.00
quote 9.24 3.54 21.00 5.85 9.60 224.00 74.00 quote 0.25 -0.25 38.00 0.04 3.40 238.00
quote 8.07 1.92 67.00 3.90 7.05 1,032 75.00 quote 0.45 -0.30 435.00 0.10 0.75 403.00
quote 5.70 0.36 54.00 3.80 7.75 500.00 76.00 quote 0.50 -0.44 372.00 0.00 0.95 474.00
quote 5.40 0.71 94.00 4.35 7.05 233.00 77.00 quote 0.95 -0.28 240.00 0.55 2.00 360.00
quote 4.73 0.76 61.00 2.05 6.40 368.00 78.00 quote 1.05 -0.38 162.00 0.65 1.75 119.00
quote 5.20 2.10 83.00 1.78 4.80 372.00 79.00 quote 1.10 -0.69 125.00 0.53 3.60 246.00
quote 3.56 0.98 303.00 0.72 5.00 880.00 80.00 quote 1.30 -0.61 457.00 0.60 2.58 249.00
80.92 Current price as of 4/07/2020 04:10:00 PM
quote 3.50 1.50 23.00 2.00 4.90 256.00 81.00 quote 2.15 -0.35 195.00 0.72 2.45 28.00
quote 1.94 0.93 53.00 0.05 4.85 176.00 82.00 quote 2.42 -8.18 207.00 0.10 4.90 8.00
quote 1.75 0.94 149.00 0.40 3.50 183.00 83.00 quote 2.60 -1.35 163.00 0.83 3.80 13.00
quote 1.00 0.12 116.00 0.27 1.35 261.00 84.00 quote 3.20 0.00 101.00 1.50 6.20
quote 1.55 0.90 905.00 0.54 2.90 1,741 85.00 quote 3.35 -1.67 201.00 2.30 6.85 234.00
quote 0.61 0.38 139.00 0.12 1.05 221.00 86.00 quote 3.55 0.00 33.00 3.00 7.20
quote 0.76 0.31 194.00 0.00 2.59 138.00 87.00 quote 3.73 0.00 54.00 3.90 8.15
quote 0.51 0.36 243.00 0.16 1.15 224.00 88.00 quote 5.57 -7.33 8.00 5.00 9.60 20.00
quote 0.30 0.20 28.00 0.01 0.59 13.00 89.00 quote 9.60 -6.60 1.00 5.70 9.90 1.00
quote 0.26 0.16 97.00 0.05 0.20 483.00 90.00 quote 7.20 -3.90 10.00 6.70 11.15 74.00
quote 0.17 0.13 63.00 0.00 3.10 8.00 91.00 quote 7.20 -10.80 3.00 7.70 11.65 78.00
quote 0.09 0.06 39.00 0.00 0.40 199.00 92.00 quote 23.20 0.00 0.00 8.70 12.70 3.00
quote 0.22 0.19 10.00 0.00 0.25 89.00 92.50 quote 11.55 0.00 0.00 9.10 13.25 27.00
quote 0.07 -0.06 6.00 0.00 0.21 163.00 93.00 quote 15.20 3.25 1.00 9.70 13.85 20.00
quote 0.11 0.00 2.00 0.00 0.27 2.00 93.50 quote 17.35 0.00 0.00 10.10 14.00 15.00
quote 0.40 0.33 1.00 0.00 0.08 22.00 94.00 quote 12.74 0.00 0.00 10.70 15.50 15.00
quote 5.00 0.00 0.00 0.00 4.50 1.00 94.50 quote 17.75 -5.90 1.00 11.10 15.05 6.00
quote 0.01 -0.02 2.00 0.00 0.09 499.00 95.00 quote 4.97 0.00 0.00 11.70 16.05 2.00
quote 5.00 0.00 0.00 0.00 3.05 2.00 95.50 quote 14.00 0.00 0.00 12.10 16.30 12.00
quote 0.13 0.00 0.00 0.00 4.90 1.00 96.00 quote 19.30 -0.60 1.00 12.70 17.05 5.00
quote 0.01 -0.11 2.00 0.00 2.73 7.00 96.50 quote 14.70 -5.80 2.00 13.10 17.15 9.00
quote 4.45 0.00 0.00 0.00 3.15 10.00 97.00 quote 19.50 -5.75 1.00 13.70 18.05 1.00
quote 3.90 0.00 0.00 0.00 4.50 10.00 97.50 quote 19.50 -1.50 1.00 14.10 18.25 1.00
quote 0.09 0.00 0.00 0.00 4.55 3.00 98.00 quote 0.00 0.00 0.00 14.70 19.30
quote 1.92 0.00 0.00 0.00 4.50 10.00 98.50 quote 26.00 0.00 0.00 15.10 19.15 1.00
quote 0.02 -0.83 20.00 0.00 1.71 30.00 99.00 quote 23.46 0.00 0.00 15.70 19.75 1.00
quote 2.93 0.00 0.00 0.00 4.50 20.00 99.50 quote 0.00 0.00 0.00 16.10 20.40
quote 0.01 -0.05 386.00 0.00 0.01 402.00 100.00 quote 8.16 0.00 0.00 16.70 20.65
quote 0.06 0.00 0.00 0.00 3.15 3.00 101.00 quote 29.90 0.00 0.00 17.70 21.75 6.00
quote 0.10 0.00 0.00 0.00 3.65 118.00 102.00 quote 18.90 0.00 4.00 18.70 22.65
quote 0.35 0.00 0.00 0.00 4.90 5.00 103.00 quote 29.05 0.00 0.00 19.70 23.70 4.00
quote 0.06 0.00 0.00 0.00 4.90 1.00 104.00 quote 0.00 0.00 0.00 20.70 24.70
quote 0.11 0.00 0.00 0.00 0.01 46.00 105.00 quote 29.40 0.00 3.00 21.70 26.05 3.00
quote 0.25 0.00 0.00 0.00 3.15 1.00 106.00 quote 30.00 0.00 1.00 22.70 26.80 1.00
quote 0.04 0.00 2.00 0.00 4.90 73.00 107.00 quote 34.35 0.00 0.00 23.70 27.70 3.00
quote 0.60 0.00 0.00 0.00 4.90 70.00 108.00 quote 40.82 0.00 0.00 24.70 28.80 4.00
quote 0.10 0.00 0.00 0.00 4.60 2.00 109.00 quote 39.35 0.00 0.00 25.70 30.30 1.00
quote 0.01 0.00 0.00 0.00 4.90 1.00 110.00 quote 37.80 0.00 0.00 26.70 31.40 1.00
quote 0.00 0.00 0.00 0.00 4.90 111.00 quote 41.45 0.00 0.00 27.70 32.40 10.00
quote 0.02 0.00 0.00 0.00 2.51 6.00 112.00 quote 34.75 -7.55 2.00 28.70 33.25 2.00
quote 0.11 0.00 0.00 0.00 4.25 5.00 115.00 quote 36.80 -5.60 1.00 31.70 36.25 3.00
CALLS PUTS
Expires April 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 54.40 8.67 4.00 48.50 53.40 10.00 30.00 quote 0.06 0.00 0.00 0.00 0.10 16.00
quote 51.50 14.00 4.00 46.10 50.80 32.50 quote 0.03 0.00 0.00 0.00 0.10 253.00
quote 19.35 0.00 0.00 43.50 48.40 4.00 35.00 quote 0.09 0.07 2.00 0.00 0.02 389.00
quote 18.90 0.00 0.00 41.10 45.80 37.50 quote 0.05 0.00 0.00 0.00 0.11 587.00
quote 44.00 12.45 8.00 38.50 43.40 5.00 40.00 quote 0.03 0.00 0.00 0.00 0.13 913.00
quote 39.90 22.45 2.00 36.10 40.80 42.50 quote 0.15 0.00 0.00 0.00 0.04 370.00
quote 20.60 0.00 0.00 33.65 38.40 1.00 45.00 quote 0.05 0.03 5.00 0.00 0.12 198.00
quote 0.00 0.00 0.00 31.10 36.00 47.50 quote 0.04 0.02 1.00 0.00 0.35 263.00
quote 19.18 0.00 0.00 29.50 33.40 28.00 50.00 quote 0.01 -0.03 10.00 0.00 0.20 1,994
quote 22.30 0.00 25.00 26.25 31.00 39.00 52.50 quote 0.05 -0.15 3.00 0.00 0.04 341.00
quote 24.00 8.79 3.00 24.90 29.40 10.00 54.00 quote 0.05 -0.21 16.00 0.00 0.37 62.00
quote 28.90 14.93 3.00 23.70 28.40 199.00 55.00 quote 0.05 -0.01 4.00 0.01 0.10 1,258
quote 15.90 0.00 0.00 22.70 27.40 4.00 56.00 quote 0.45 0.00 10.00 0.00 0.44 49.00
quote 17.43 0.00 0.00 21.85 26.40 19.00 57.00 quote 0.05 -0.10 1.00 0.00 0.49 144.00
quote 17.52 0.00 18.00 21.50 26.00 30.00 57.50 quote 0.05 -0.25 6.00 0.00 0.52 298.00
quote 26.40 8.67 3.00 20.70 25.40 16.00 58.00 quote 0.04 -0.11 18.00 0.03 0.24 98.00
quote 16.35 0.00 1.00 19.90 24.40 12.00 59.00 quote 0.04 -0.19 4.00 0.01 0.61 41.00
quote 25.05 5.85 2.00 18.85 23.35 543.00 60.00 quote 0.10 -0.04 494.00 0.07 0.19 2,303
quote 14.75 0.00 25.00 19.35 22.60 32.00 61.00 quote 0.07 -0.20 4.00 0.00 0.77 11.00
quote 13.75 0.00 11.00 16.85 21.50 47.00 62.00 quote 0.07 -0.27 19.00 0.08 0.49 138.00
quote 12.00 0.00 0.00 16.45 21.00 93.00 62.50 quote 0.18 -0.10 4.00 0.08 0.49 639.00
quote 15.34 3.19 4.00 16.00 20.60 11.00 63.00 quote 0.10 -0.10 4.00 0.05 0.89 69.00
quote 14.70 2.45 4.00 15.00 19.60 87.00 64.00 quote 0.11 -0.19 16.00 0.10 0.99 60.00
quote 17.55 4.03 11.00 14.00 18.60 1,685 65.00 quote 0.24 -0.08 255.00 0.18 0.60 1,888
quote 17.75 6.10 1.00 13.05 17.80 77.00 66.00 quote 0.32 -0.24 14.00 0.02 0.64 55.00
quote 9.70 0.00 1.00 12.05 16.80 11.00 67.00 quote 0.24 -0.52 6.00 0.00 0.85 19.00
quote 14.85 5.56 14.00 12.05 16.35 143.00 67.50 quote 0.39 -0.56 103.00 0.27 1.37 227.00
quote 9.75 1.71 5.00 11.45 15.80 8.00 68.00 quote 0.42 -1.40 21.00 0.10 0.96 9.00
quote 17.25 0.00 3.00 11.70 15.30 68.50 quote 0.37 -0.63 12.00 0.36 1.04 13.00
quote 10.41 0.86 3.00 10.50 15.00 2.00 69.00 quote 0.56 -0.34 201.00 0.24 1.44 34.00
quote 12.85 3.30 94.00 9.25 13.80 1,554 70.00 quote 0.80 0.00 212.00 0.70 0.96 3,833
quote 12.98 2.83 18.00 9.40 13.20 40.00 71.00 quote 0.44 -0.53 64.00 0.41 1.44 50.00
quote 10.50 2.05 11.00 7.75 12.10 54.00 72.00 quote 0.80 -0.64 33.00 0.35 1.95 268.00
quote 10.95 3.85 92.00 8.60 10.60 679.00 72.50 quote 0.91 -0.66 147.00 0.54 1.30 398.00
quote 10.40 3.92 18.00 8.15 11.05 20.00 73.00 quote 0.89 -0.89 4.00 0.48 1.96 265.00
quote 9.00 2.90 22.00 6.80 10.05 274.00 74.00 quote 1.26 -1.09 110.00 0.80 2.16 310.00
quote 8.74 1.52 85.00 6.80 9.40 1,814 75.00 quote 1.70 -0.23 190.00 1.18 2.30 1,218
quote 8.04 1.53 42.00 5.35 9.20 1,865 76.00 quote 1.47 -0.58 42.00 0.94 2.71 2,274
quote 6.60 0.62 61.00 4.55 8.40 554.00 77.00 quote 1.64 -0.91 101.00 1.10 4.90 180.00
quote 8.56 4.43 21.00 4.30 8.20 870.00 77.50 quote 2.10 -0.90 61.00 1.51 4.50 135.00
quote 6.95 1.45 42.00 4.25 7.40 190.00 78.00 quote 2.60 -0.16 178.00 1.60 3.65 59.00
quote 6.10 1.44 9.00 3.65 6.45 100.00 79.00 quote 3.95 -0.55 177.00 1.82 3.80 32.00
quote 4.55 0.35 265.00 2.99 4.60 2,890 80.00 quote 2.99 -0.61 1,593 2.64 3.70 2,100
80.92 Current price as of 4/07/2020 04:10:00 PM
quote 4.44 0.79 52.00 1.75 6.00 59.00 81.00 quote 3.80 -3.90 418.00 3.40 3.90 10.00
quote 4.04 1.19 2,204 2.32 4.50 617.00 82.50 quote 3.55 -1.20 1,543 3.25 5.85 123.00
quote 2.05 0.22 1,129 1.90 3.10 4,012 85.00 quote 4.95 -1.55 714.00 5.10 6.90 670.00
quote 1.30 0.21 282.00 1.09 2.00 7,788 87.50 quote 6.07 -5.33 38.00 6.35 10.05 73.00
quote 0.70 0.14 888.00 0.50 0.90 2,802 90.00 quote 7.05 -3.30 45.00 7.95 10.20 255.00
quote 0.40 0.27 159.00 0.04 0.70 267.00 92.50 quote 9.45 -14.00 1.00 9.50 13.95 192.00
quote 0.21 0.05 279.00 0.18 0.29 1,348 95.00 quote 13.65 -3.80 5.00 11.70 14.80 398.00
quote 0.08 -0.12 104.00 0.00 0.44 265.00 97.50 quote 26.30 0.00 0.00 14.10 18.60 66.00
quote 0.10 0.05 365.00 0.02 0.14 2,892 100.00 quote 21.00 -4.90 11.00 16.70 19.65 1,242
quote 0.03 0.02 68.00 0.03 0.04 5,222 105.00 quote 20.15 -9.95 5.00 21.70 24.55 98.00
quote 0.13 0.10 1.00 0.00 0.12 1,290 110.00 quote 27.15 -7.95 4.00 26.70 29.55 42.00
quote 0.01 0.00 0.00 0.01 0.05 828.00 115.00 quote 31.75 -6.55 1.00 31.70 34.60 5.00
quote 0.05 0.00 0.00 0.00 0.12 264.00 120.00 quote 23.34 0.00 0.00 36.70 41.40 4.00
quote 0.02 0.00 0.00 0.00 0.02 288.00 125.00 quote 46.50 4.05 5.00 41.70 46.40 5.00
quote 0.01 0.00 0.00 0.00 0.05 105.00 130.00 quote 60.40 0.00 0.00 46.70 51.40
quote 0.02 0.00 0.00 0.00 4.90 1.00 135.00 quote 51.95 -10.25 6.00 51.70 56.40
quote 0.01 0.00 0.00 0.00 0.11 1.00 140.00 quote 63.20 -3.90 9.00 56.70 61.40 9.00
quote 0.03 0.00 0.00 0.00 0.11 1.00 145.00 quote 62.75 -5.00 3.00 61.70 66.40 6.00
quote 0.06 0.00 0.00 0.00 0.11 1.00 150.00 quote 72.75 -6.85 2.00 66.70 71.40 2.00
quote 0.00 0.00 0.00 0.00 0.11 155.00 quote 76.80 0.00 1.00 71.70 76.40 1.00
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 48.50 53.40 30.00 quote 0.07 0.00 0.00 0.00 0.11 7.00
quote 0.00 0.00 0.00 43.50 48.40 35.00 quote 1.29 0.00 0.00 0.00 0.60 63.00
quote 30.20 0.00 0.00 38.50 43.40 3.00 40.00 quote 0.75 0.00 0.00 0.00 4.30 20.00
quote 39.00 7.00 1.00 33.70 38.40 1.00 45.00 quote 0.55 0.00 0.00 0.00 1.38 6.00
quote 0.00 0.00 0.00 28.70 33.40 50.00 quote 0.25 -0.10 4.00 0.02 0.50 36.00
quote 10.65 0.00 0.00 25.15 29.60 3.00 54.00 quote 0.08 -0.31 1.00 0.00 0.75 10.00
quote 28.20 0.00 1.00 24.10 28.50 55.00 quote 0.10 -0.40 15.00 0.00 0.67 75.00
quote 10.75 0.00 0.00 22.85 27.50 1.00 56.00 quote 1.40 0.00 1.00 0.00 0.75 12.00
quote 19.00 0.00 0.00 22.00 26.50 81.00 57.00 quote 0.37 -0.56 4.00 0.00 0.94 15.00
quote 0.00 0.00 0.00 21.00 25.60 58.00 quote 0.20 -1.18 2.00 0.05 0.91 2.00
quote 0.00 0.00 0.00 20.00 24.80 59.00 quote 2.00 0.00 0.00 0.00 1.10 2.00
quote 18.42 2.07 1.00 19.20 23.95 1,175 60.00 quote 0.39 -0.59 106.00 0.00 1.21 398.00
quote 0.00 0.00 0.00 18.00 22.80 61.00 quote 1.18 0.00 1.00 0.00 1.19 1.00
quote 6.00 0.00 0.00 17.40 21.80 7.00 62.00 quote 0.80 -3.05 2.00 0.04 0.89 8.00
quote 10.00 0.00 0.00 16.25 21.00 1.00 63.00 quote 1.98 0.00 0.00 0.00 1.44 10.00
quote 8.59 0.00 0.00 15.25 20.00 26.00 64.00 quote 1.60 0.00 3.00 0.03 1.59 41.00
quote 19.35 6.55 2.00 14.60 19.00 52.00 65.00 quote 0.49 -0.20 37.00 0.03 1.72 172.00
quote 0.00 0.00 0.00 13.80 18.20 66.00 quote 1.23 -1.79 15.00 0.08 1.85 15.00
quote 0.00 0.00 0.00 14.00 17.80 66.50 quote 0.00 0.00 0.00 0.02 1.92
quote 0.00 0.00 0.00 13.05 17.40 67.00 quote 0.74 -1.02 8.00 0.03 1.97 57.00
quote 17.05 9.05 4.00 12.50 17.00 10.00 67.50 quote 0.62 -0.88 2.00 0.50 2.02 9.00
quote 0.00 0.00 0.00 12.30 16.40 68.00 quote 2.63 0.00 1.00 0.16 2.07 28.00
quote 0.00 0.00 0.00 12.20 16.00 68.50 quote 0.68 -4.52 21.00 0.09 3.45 3.00
quote 15.50 6.50 4.00 11.00 15.50 5.00 69.00 quote 0.95 -0.70 2.00 0.64 4.00 15.00
quote 14.60 4.20 1.00 10.55 15.00 85.00 70.00 quote 0.90 -1.15 3.00 0.80 4.50 386.00
quote 7.40 0.00 0.00 9.45 14.00 14.00 71.00 quote 2.80 -0.91 12.00 0.45 2.36 17.00
quote 11.75 4.25 11.00 8.50 13.00 254.00 72.00 quote 1.46 -1.24 12.00 0.00 3.30 77.00
quote 10.58 2.98 3.00 7.75 12.30 17.00 73.00 quote 1.99 -0.34 2.00 0.33 3.00 17.00
quote 10.05 2.95 1.00 7.10 11.70 19.00 74.00 quote 1.25 -1.60 18.00 1.60 5.00 16.00
quote 9.95 3.10 10.00 6.65 11.00 123.00 75.00 quote 2.00 -1.20 35.00 0.50 3.40 67.00
quote 6.10 1.85 1.00 5.70 10.00 457.00 76.00 quote 1.94 -3.16 43.00 0.64 4.75 82.00
quote 9.45 3.85 2.00 5.25 9.50 66.00 77.00 quote 2.75 -0.75 2.00 0.80 4.95 12.00
quote 7.75 1.60 2.00 4.50 9.00 23.00 78.00 quote 2.35 -3.45 2.00 1.24 5.55 41.00
quote 8.54 4.04 1.00 3.80 8.25 179.00 79.00 quote 3.55 -2.00 29.00 1.50 5.85 3.00
quote 6.45 2.87 12.00 3.50 7.85 327.00 80.00 quote 3.30 -2.90 15.00 2.00 6.50 35.00
80.92 Current price as of 4/07/2020 04:10:00 PM
quote 5.10 1.10 9.00 2.25 6.75 114.00 81.00 quote 24.85 0.00 0.00 2.50 7.00 8.00
quote 4.75 2.43 5.00 2.00 6.50 256.00 82.00 quote 4.18 -4.92 1.00 2.80 7.50 31.00
quote 4.15 1.25 6.00 1.50 6.00 310.00 83.00 quote 4.55 -3.45 192.00 3.35 7.95 1.00
quote 3.50 1.58 27.00 0.64 5.45 143.00 84.00 quote 4.50 -8.00 2.00 4.00 8.45 22.00
quote 4.57 2.43 3.00 0.50 4.80 142.00 85.00 quote 6.20 -2.75 21.00 4.20 8.50 49.00
quote 2.80 1.37 15.00 2.00 5.50 16.00 86.00 quote 0.00 0.00 0.00 5.00 9.45
quote 3.05 1.90 7.00 0.29 4.80 14.00 87.00 quote 6.30 -6.95 2.00 5.50 9.90 12.00
quote 3.05 1.95 14.00 0.65 5.00 72.00 88.00 quote 0.00 0.00 0.00 6.30 10.80
quote 2.48 2.08 29.00 0.30 4.50 1,073 89.00 quote 12.05 -4.05 1.00 7.05 11.60 1.00
quote 1.50 0.48 87.00 1.04 1.25 31.00 90.00 quote 9.50 -8.24 4.00 8.00 12.40 2.00
quote 1.97 1.34 8.00 0.00 3.40 3.00 90.50 quote 15.40 0.00 0.00 8.40 12.70 14.00
quote 0.56 0.10 2.00 0.24 2.09 79.00 91.00 quote 15.85 0.00 0.00 8.65 13.15 1.00
quote 0.85 0.00 0.00 0.00 2.43 1.00 91.50 quote 17.69 0.00 0.00 9.00 13.35 1.00
quote 1.08 0.48 3.00 0.00 2.33 14.00 92.00 quote 36.20 0.00 0.00 9.50 13.75 9.00
quote 0.06 0.00 0.00 0.02 1.73 1.00 92.50 quote 13.38 0.00 0.00 9.60 14.10 4.00
quote 0.96 0.00 2.00 0.03 1.64 93.00 quote 10.60 -8.30 1.00 10.45 15.00 26.00
quote 0.85 -1.47 2.00 0.00 1.52 1.00 93.50 quote 16.86 0.00 0.00 10.50 14.95 1.00
quote 0.78 -6.82 11.00 0.04 1.28 20.00 94.00 quote 13.47 0.00 0.00 11.10 15.25 2.00
quote 0.77 0.00 1.00 0.00 1.28 94.50 quote 13.55 -9.47 1.00 11.50 15.95 2.00
quote 0.55 0.00 13.00 0.00 1.21 3.00 95.00 quote 12.00 -28.65 2.00 12.10 16.80 1.00
quote 0.51 0.00 8.00 0.00 1.12 95.50 quote 15.00 0.00 0.00 12.50 16.90 2.00
quote 0.35 0.25 6.00 0.04 1.75 1.00 96.00 quote 0.00 0.00 0.00 13.00 17.80
quote 0.40 0.00 17.00 0.04 0.97 96.50 quote 0.00 0.00 0.00 13.30 18.00
quote 0.49 -0.93 60.00 0.00 0.86 1.00 97.00 quote 0.00 0.00 0.00 13.70 18.50
quote 0.49 0.01 1.00 0.00 0.82 5.00 97.50 quote 17.29 0.00 0.00 14.30 19.00 5.00
quote 0.27 0.00 1.00 0.00 0.77 98.00 quote 14.85 0.00 0.00 14.85 19.50 15.00
quote 0.00 0.00 0.00 0.00 0.70 98.50 quote 14.75 0.00 11.00 15.30 20.00
quote 0.24 0.00 34.00 0.00 0.66 99.00 quote 28.50 0.00 0.00 15.80 20.50 3.00
quote 0.00 0.00 0.00 0.00 0.60 99.50 quote 0.00 0.00 0.00 16.10 21.00
quote 0.25 0.01 7.00 0.00 0.56 15.00 100.00 quote 29.40 0.00 0.00 16.70 21.00 4.00
quote 0.71 0.00 0.00 0.00 0.45 4.00 101.00 quote 17.04 0.00 0.00 17.70 22.50
quote 0.17 -0.18 44.00 0.00 0.39 5.00 102.00 quote 0.00 0.00 0.00 18.70 23.50
quote 0.00 0.00 0.00 0.00 0.32 103.00 quote 0.00 0.00 0.00 19.50 24.40
quote 0.00 0.00 0.00 0.00 0.28 104.00 quote 31.75 0.00 0.00 20.50 25.40 1.00
quote 0.03 0.00 0.00 0.00 0.29 9.00 105.00 quote 43.30 0.00 0.00 21.50 26.40 1.00
quote 0.00 0.00 0.00 0.00 4.50 106.00 quote 0.00 0.00 0.00 22.50 27.40
quote 2.23 0.00 0.00 0.00 1.36 18.00 107.00 quote 0.00 0.00 0.00 23.50 28.40
quote 0.00 0.00 0.00 0.00 4.80 108.00 quote 25.25 0.00 0.00 24.50 29.40
quote 0.16 0.00 0.00 0.00 2.03 29.00 110.00 quote 36.25 0.00 3.00 26.50 31.40
quote 0.16 0.00 0.00 0.00 4.90 2.00 115.00 quote 0.00 0.00 0.00 31.50 36.40
quote 0.00 0.00 0.00 0.00 4.90 120.00 quote 0.00 0.00 0.00 36.50 41.40

May, 2020 Options

Show

June, 2020 Options

Show

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show
Link to MarketWatch's Slice.