Bulletin
Investor Alert

New York Markets Close in:

Datadog Inc. Cl A

NAS: DDOG

GO
/marketstate/country/us

Market open

 --Real time quotes

Jul 9, 2020, 2:24 p.m.

/zigman2/quotes/214127379/composite

$

96.19

Change

+0.06 +0.06%

Volume

Volume 3.47m

Real time quotes

/zigman2/quotes/214127379/composite

Previous close

$ 96.13

$ 96.19

Change

+0.06 +0.06%

Day low

Day high

$93.17

$98.99

Open

52 week low

52 week high

$27.55

$98.99

Open

OPTION CHAIN FOR DATADOG INC. CL A

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 10, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 39.50 0.00 6.00 40.80 41.10 55.00 quote 0.00 0.00 0.00 0.00 0.50
quote 31.90 5.20 3.00 35.80 36.10 10.00 60.00 quote 0.10 0.00 0.00 0.00 0.60 1.00
quote 24.30 0.00 0.00 30.70 31.10 65.00 quote 0.10 0.00 0.00 0.00 0.50 2.00
quote 26.10 0.10 2.00 25.80 26.10 80.00 70.00 quote 0.06 -0.19 10.00 0.00 0.20 24.00
quote 21.10 1.83 4.00 20.60 21.10 7.00 75.00 quote 0.08 -0.37 11.00 0.00 0.50 34.00
quote 19.10 3.90 1.00 18.80 19.10 12.00 77.00 quote 0.15 0.00 0.00 0.00 0.50 52.00
quote 18.60 6.10 1.00 18.30 18.60 5.00 77.50 quote 1.36 0.00 0.00 0.00 0.70 2.00
quote 18.30 5.80 10.00 17.80 18.10 17.00 78.00 quote 0.10 -0.07 9.00 0.00 0.15 10.00
quote 16.40 2.40 5.00 17.40 17.60 6.00 78.50 quote 0.15 0.00 0.00 0.00 0.15 21.00
quote 10.20 0.00 0.00 16.80 17.10 1.00 79.00 quote 0.19 0.00 0.00 0.00 0.15 15.00
quote 15.00 5.00 3.00 16.30 16.70 3.00 79.50 quote 0.10 -0.20 2.00 0.00 0.90 2.00
quote 16.44 5.84 1.00 15.90 16.20 28.00 80.00 quote 0.08 -0.01 5.00 0.00 0.15 542.00
quote 13.90 4.15 5.00 15.20 15.70 4.00 80.50 quote 0.15 -0.33 1.00 0.00 0.50 13.00
quote 13.10 3.40 3.00 14.90 15.20 13.00 81.00 quote 0.10 -0.05 1.00 0.00 1.00 14.00
quote 4.30 0.00 0.00 14.40 14.70 4.00 81.50 quote 0.15 -0.15 11.00 0.00 0.50 27.00
quote 6.30 0.00 0.00 13.90 14.20 3.00 82.00 quote 0.05 -0.30 13.00 0.00 0.15 11.00
quote 12.70 5.10 12.00 13.40 13.70 9.00 82.50 quote 3.43 0.00 0.00 0.00 0.15 21.00
quote 9.10 4.80 10.00 12.70 13.20 3.00 83.00 quote 0.12 -0.13 15.00 0.05 0.50 96.00
quote 10.60 3.60 3.00 12.40 12.70 9.00 83.50 quote 0.09 -0.01 20.00 0.00 0.20 50.00
quote 7.45 0.81 1.00 11.90 12.20 6.00 84.00 quote 0.10 -0.25 1.00 0.00 1.50 59.00
quote 10.00 3.95 3.00 11.40 11.70 15.00 84.50 quote 0.15 -0.67 9.00 0.00 1.05 12.00
quote 12.67 4.41 1.00 10.90 11.20 58.00 85.00 quote 0.10 -0.04 7.00 0.05 0.20 227.00
quote 4.44 -1.44 10.00 10.40 10.70 18.00 85.50 quote 0.10 0.00 1.00 0.05 0.15 219.00
quote 10.19 4.04 18.00 9.90 10.20 13.00 86.00 quote 0.40 -0.30 1.00 0.05 0.20 55.00
quote 11.25 6.56 2.00 9.40 9.70 31.00 86.50 quote 0.25 -0.40 3.00 0.05 0.20 18.00
quote 9.10 -0.18 9.00 8.80 9.30 71.00 87.00 quote 0.23 -0.02 1.00 0.05 0.20 33.00
quote 10.10 6.00 5.00 8.40 8.80 25.00 87.50 quote 0.25 -0.07 84.00 0.10 0.20 78.00
quote 6.20 -1.98 4.00 7.90 8.30 25.00 88.00 quote 0.15 -0.15 43.00 0.15 0.20 86.00
quote 5.20 1.10 15.00 7.50 7.80 40.00 88.50 quote 0.23 -0.17 30.00 0.10 0.25 27.00
quote 6.40 -1.00 24.00 7.00 7.30 83.00 89.00 quote 0.45 0.05 1.00 0.15 0.25 113.00
quote 6.20 -0.40 17.00 6.10 6.40 234.00 90.00 quote 0.35 -0.07 109.00 0.20 0.35 374.00
quote 5.26 -0.36 18.00 5.20 5.50 144.00 91.00 quote 0.45 -0.20 15.00 0.30 0.45 59.00
quote 4.30 -0.52 8.00 4.30 4.60 242.00 92.00 quote 0.48 -0.26 38.00 0.45 0.60 202.00
quote 3.70 -0.33 102.00 3.50 3.80 316.00 93.00 quote 1.10 0.15 34.00 0.60 0.75 77.00
quote 2.95 -0.35 322.00 2.75 3.00 159.00 94.00 quote 0.90 -0.38 831.00 0.85 1.00 28.00
quote 2.30 -0.25 240.00 2.15 2.35 537.00 95.00 quote 1.40 -0.15 61.00 1.20 1.40 103.00
quote 1.70 -0.40 424.00 1.65 1.80 216.00 96.00 quote 1.80 -0.25 173.00 1.70 1.85 31.00
96.19 Current price as of 7/09/2020 02:24:44 PM
quote 1.23 -0.47 292.00 1.25 1.40 391.00 97.00 quote 3.90 1.26 33.00 2.25 2.45 22.00
quote 0.95 -0.35 261.00 0.95 1.10 88.00 98.00 quote 3.10 -0.58 19.00 2.95 3.20 83.00
quote 0.70 -0.35 667.00 0.70 0.85 114.00 99.00 quote 5.15 -5.05 25.00 3.60 4.00 25.00
quote 0.60 -0.20 1,538 0.60 0.65 2,588 100.00 quote 4.60 0.21 13.00 4.50 4.80 44.00
quote 0.15 -0.05 322.00 0.10 0.20 203.00 105.00 quote 7.50 -1.22 1.00 9.00 9.40 11.00
quote 0.10 0.05 19.00 0.00 0.10 202.00 110.00 quote 14.10 -3.30 6.00 13.90 14.20 2.00
quote 0.06 0.00 0.00 0.00 0.25 1.00 115.00 quote 21.50 0.40 30.00 18.90 19.20 13.00
quote 0.00 0.00 0.00 0.00 0.15 120.00 quote 25.00 -3.40 4.00 23.90 24.20 3.00
quote 0.04 0.00 10.00 0.00 0.05 10.00 125.00 quote 29.30 -2.00 6.00 28.90 29.20 3.00
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 77.10 12.00 10.00 77.80 78.10 30.00 18.00 quote 0.20 0.00 0.00 0.00 0.20 20.00
quote 72.40 0.00 0.00 75.80 76.80 106.00 20.00 quote 0.02 0.00 0.00 0.00 0.05 138.00
quote 73.60 2.10 9.00 73.30 73.60 28.00 22.50 quote 0.04 0.00 0.00 0.00 0.05 96.00
quote 62.90 0.00 0.00 70.50 71.10 29.00 25.00 quote 0.05 0.00 0.00 0.00 0.20 470.00
quote 57.00 0.00 0.00 64.80 66.20 61.00 30.00 quote 0.05 0.00 0.00 0.00 0.20 272.00
quote 53.90 0.00 0.00 64.80 65.10 8.00 31.00 quote 0.04 0.00 0.00 0.00 0.20 97.00
quote 57.30 0.00 0.00 63.80 64.10 28.00 32.00 quote 0.02 0.00 0.00 0.00 0.20 40.00
quote 37.80 0.00 0.00 62.80 63.50 15.00 33.00 quote 0.05 0.00 0.00 0.00 0.05 74.00
quote 51.20 0.00 0.00 61.60 62.10 57.00 34.00 quote 0.07 0.00 0.00 0.00 0.20 142.00
quote 59.63 -1.72 1.00 60.10 61.20 224.00 35.00 quote 0.05 0.00 0.00 0.00 0.05 647.00
quote 51.40 0.00 0.00 59.80 60.10 26.00 36.00 quote 0.12 0.00 0.00 0.00 0.20 79.00
quote 41.50 0.00 0.00 58.40 59.50 39.00 37.00 quote 0.03 0.00 0.00 0.00 0.20 109.00
quote 58.10 5.11 3.00 56.20 58.10 53.00 38.00 quote 0.03 0.00 0.00 0.00 0.20 90.00
quote 56.80 11.00 3.00 56.60 57.20 34.00 39.00 quote 0.10 0.00 0.00 0.00 0.20 24.00
quote 50.00 0.00 0.00 54.30 56.90 253.00 40.00 quote 0.09 0.00 0.00 0.00 0.05 617.00
quote 50.80 4.30 5.00 54.70 55.10 100.00 41.00 quote 0.10 0.00 0.00 0.00 0.20 233.00
quote 47.00 0.00 0.00 52.80 54.60 1,783 42.00 quote 0.15 0.00 0.00 0.00 0.20 37.00
quote 40.20 0.00 0.00 52.80 53.10 2,218 43.00 quote 0.11 -0.03 1.00 0.00 0.20 59.00
quote 47.40 12.30 34.00 51.70 52.40 1,056 44.00 quote 0.20 0.00 0.00 0.00 0.20 49.00
quote 46.61 3.41 1.00 50.80 51.40 632.00 45.00 quote 0.13 0.00 0.00 0.00 0.25 125.00
quote 44.20 3.50 4.00 49.80 50.10 135.00 46.00 quote 0.21 0.00 0.00 0.00 0.20 493.00
quote 46.20 7.00 1.00 48.80 49.10 174.00 47.00 quote 0.03 -0.12 1.00 0.00 0.15 15.00
quote 41.00 0.00 0.00 47.80 49.20 448.00 48.00 quote 0.10 0.00 0.00 0.00 0.05 313.00
quote 45.80 11.63 8.00 46.80 47.20 321.00 49.00 quote 0.17 0.00 0.00 0.00 0.25 131.00
quote 45.22 1.22 30.00 45.50 46.30 1,544 50.00 quote 0.06 0.01 2.00 0.00 0.10 745.00
quote 40.55 1.84 45.00 40.50 41.40 412.00 55.00 quote 0.05 0.01 5.00 0.00 0.05 2,127
quote 35.80 3.85 39.00 35.70 36.10 511.00 60.00 quote 0.03 0.00 1.00 0.00 0.05 1,444
quote 29.41 -0.59 1.00 30.80 31.10 464.00 65.00 quote 0.03 -0.02 6.00 0.00 0.35 515.00
quote 25.90 -0.30 6.00 25.80 26.20 880.00 70.00 quote 0.03 -0.05 1.00 0.00 0.05 837.00
quote 23.24 1.94 20.00 20.90 21.20 1,409 75.00 quote 0.11 0.01 18.00 0.05 0.20 899.00
quote 10.80 0.00 0.00 17.90 18.30 10.00 78.00 quote 0.40 0.00 280.00 0.05 0.70 238.00
quote 12.70 2.30 3.00 17.00 17.30 6.00 79.00 quote 0.16 -0.69 8.00 0.10 0.30 28.00
quote 16.30 -0.05 27.00 16.00 16.30 3,525 80.00 quote 0.25 0.03 18.00 0.20 0.30 602.00
quote 13.20 2.22 4.00 15.10 15.40 14.00 81.00 quote 0.35 0.10 31.00 0.20 0.35 107.00
quote 8.71 0.00 0.00 14.10 14.50 19.00 82.00 quote 0.30 -0.05 5.00 0.30 0.40 48.00
quote 13.80 1.70 1.00 13.20 13.60 38.00 83.00 quote 0.45 0.00 20.00 0.35 0.50 57.00
quote 12.98 4.37 1.00 12.40 12.70 18.00 84.00 quote 0.77 0.32 3.00 0.50 0.60 66.00
quote 12.00 5.90 1.00 11.90 12.20 60.00 84.50 quote 0.85 0.10 5.00 0.55 0.65 15.00
quote 11.50 -0.40 17.00 11.50 11.80 1,308 85.00 quote 0.70 0.05 105.00 0.60 0.75 299.00
quote 7.50 0.50 3.00 11.10 11.40 53.00 85.50 quote 0.60 -0.40 2.00 0.65 0.80 34.00
quote 9.40 -1.90 7.00 10.60 10.90 24.00 86.00 quote 0.80 -0.70 22.00 0.75 0.90 159.00
quote 10.40 3.80 9.00 10.20 10.50 17.00 86.50 quote 0.95 0.15 13.00 0.80 0.95 41.00
quote 8.86 2.76 10.00 9.80 10.10 33.00 87.00 quote 1.37 0.37 7.00 0.90 1.05 93.00
quote 5.60 0.20 15.00 9.40 9.70 26.00 87.50 quote 1.00 -0.20 1.00 1.00 1.15 51.00
quote 9.50 -0.10 3.00 9.00 9.30 71.00 88.00 quote 1.20 0.10 53.00 1.10 1.25 145.00
quote 9.10 0.60 1.00 8.60 8.90 110.00 88.50 quote 2.70 0.17 1.00 1.20 1.40 111.00
quote 7.40 -1.27 4.00 8.20 8.50 100.00 89.00 quote 1.46 0.00 25.00 1.35 1.50 81.00
quote 7.50 -0.10 321.00 7.40 7.80 2,134 90.00 quote 1.70 0.15 68.00 1.60 1.75 459.00
quote 5.37 -1.63 17.00 6.80 7.10 54.00 91.00 quote 2.10 0.10 4.00 1.90 2.05 147.00
quote 5.90 -0.92 26.00 6.10 6.40 94.00 92.00 quote 2.44 -0.06 28.00 2.20 2.40 33.00
quote 5.58 -0.42 59.00 5.50 5.80 388.00 93.00 quote 2.96 0.33 24.00 2.55 2.80 42.00
quote 4.89 -0.29 309.00 4.90 5.10 553.00 94.00 quote 3.36 0.06 25.00 3.00 3.20 35.00
quote 4.51 -0.29 247.00 4.40 4.60 921.00 95.00 quote 3.79 0.19 12.00 3.40 3.70 123.00
quote 4.00 -0.10 149.00 3.90 4.10 179.00 96.00 quote 4.63 0.63 22.00 3.90 4.20 27.00
96.19 Current price as of 7/09/2020 02:24:44 PM
quote 3.60 -0.10 126.00 3.40 3.60 154.00 97.00 quote 5.20 0.80 10.00 4.40 4.70 10.00
quote 3.20 0.00 113.00 3.00 3.20 45.00 98.00 quote 5.10 0.25 13.00 5.00 5.30 19.00
quote 2.50 -0.35 24.00 2.60 2.85 42.00 99.00 quote 7.60 -8.53 12.00 5.60 5.90 7.00
quote 2.30 -0.15 2,633 2.35 2.40 2,674 100.00 quote 5.65 -0.40 6.00 6.20 6.60 20.00
quote 1.08 -0.13 1,837 1.05 1.15 5,379 105.00 quote 10.70 -1.85 3.00 10.00 10.30 24.00
quote 0.50 -0.04 253.00 0.45 0.55 845.00 110.00 quote 21.00 0.00 0.00 14.40 14.70 33.00
quote 0.25 -0.05 92.00 0.20 0.30 720.00 115.00 quote 21.50 -8.40 6.00 19.10 19.50 22.00
quote 0.15 0.00 163.00 0.10 0.15 637.00 120.00 quote 34.60 0.00 0.00 24.00 24.50 14.00
quote 0.05 0.00 40.00 0.05 0.10 288.00 125.00 quote 31.10 -4.70 3.00 28.90 29.20 4.00
quote 0.20 0.00 0.00 0.00 1.00 1.00 130.00 quote 41.90 0.00 0.00 33.90 34.30
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 51.90 14.20 4.00 50.80 51.30 3.00 45.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 45.80 46.20 50.00 quote 0.12 0.00 2.00 0.00 0.10 2.00
quote 0.00 0.00 0.00 40.80 41.20 55.00 quote 0.00 0.00 0.00 0.00 0.15
quote 34.00 0.00 5.00 35.80 36.20 60.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 30.70 31.30 65.00 quote 0.00 0.00 0.00 0.00 0.50
quote 24.40 3.60 2.00 25.70 26.30 4.00 70.00 quote 0.11 -0.24 5.00 0.05 0.90 12.00
quote 20.41 0.00 1.00 21.10 21.40 75.00 quote 0.30 -0.30 12.00 0.20 0.40 102.00
quote 0.00 0.00 0.00 19.20 19.50 77.00 quote 0.92 0.00 0.00 0.35 0.50 20.00
quote 0.00 0.00 0.00 18.80 19.10 77.50 quote 0.39 -0.71 10.00 0.35 0.50 11.00
quote 0.00 0.00 0.00 18.30 18.80 78.00 quote 0.47 -0.25 5.00 0.40 0.55 100.00
quote 0.00 0.00 0.00 17.80 18.20 78.50 quote 0.00 0.00 0.00 0.45 0.60
quote 14.00 2.48 3.00 17.20 17.80 4.00 79.00 quote 0.35 -0.73 1.00 0.50 0.65 3.00
quote 0.00 0.00 0.00 16.90 17.30 79.50 quote 0.00 0.00 0.00 0.55 0.70
quote 15.70 4.53 2.00 16.50 16.90 8.00 80.00 quote 0.67 -0.33 3.00 0.60 0.75 9.00
quote 8.90 0.00 0.00 16.10 16.40 1.00 80.50 quote 2.50 0.00 0.00 0.65 0.85 2.00
quote 7.60 0.00 0.00 15.60 16.00 1.00 81.00 quote 0.74 -1.11 10.00 0.70 0.90 10.00
quote 5.90 0.00 0.00 15.20 15.50 1.00 81.50 quote 3.30 0.00 0.00 0.75 0.95 4.00
quote 8.00 0.00 0.00 14.70 15.10 1.00 82.00 quote 0.90 -0.70 7.00 0.85 1.00 5.00
quote 0.00 0.00 0.00 14.30 14.70 82.50 quote 3.90 0.00 0.00 0.90 1.10 2.00
quote 7.70 0.00 0.00 13.90 14.20 1.00 83.00 quote 1.15 -0.50 1.00 1.00 1.20 28.00
quote 10.50 5.30 1.00 13.50 13.80 2.00 83.50 quote 1.35 -1.35 4.00 1.10 1.25 6.00
quote 8.20 0.00 0.00 13.10 13.40 11.00 84.00 quote 1.60 -0.66 10.00 1.20 1.35 11.00
quote 6.70 -3.68 2.00 12.70 13.00 2.00 84.50 quote 0.00 0.00 0.00 1.25 1.45
quote 8.30 1.90 2.00 12.20 12.60 18.00 85.00 quote 1.32 -1.10 8.00 1.40 1.55 9.00
quote 7.00 -1.20 2.00 11.90 12.20 2.00 85.50 quote 5.60 0.00 0.00 1.45 1.65 1.00
quote 11.70 5.40 3.00 11.50 11.80 17.00 86.00 quote 5.21 0.00 0.00 1.60 1.80 2.00
quote 9.76 1.86 1.00 11.10 11.50 2.00 86.50 quote 1.95 -1.65 1.00 1.70 1.90 9.00
quote 9.68 -1.62 1.00 10.70 11.10 18.00 87.00 quote 3.00 -1.58 1.00 1.80 2.05 9.00
quote 6.96 0.00 0.00 10.40 10.70 23.00 87.50 quote 2.40 -0.70 3.00 1.95 2.20 20.00
quote 10.40 3.30 10.00 10.00 10.30 38.00 88.00 quote 7.80 0.00 0.00 2.10 2.35 1.00
quote 8.20 1.40 2.00 9.70 10.00 16.00 88.50 quote 3.30 -1.75 1.00 2.20 2.45 1.00
quote 9.30 3.50 8.00 9.30 9.60 26.00 89.00 quote 2.52 -2.98 10.00 2.35 2.60 12.00
quote 8.85 0.35 151.00 8.60 9.00 53.00 90.00 quote 2.65 -0.20 2.00 2.70 2.95 14.00
quote 6.20 -1.40 2.00 8.00 8.30 13.00 91.00 quote 3.59 -0.01 4.00 3.00 3.30 2.00
quote 7.30 -0.18 3.00 7.40 7.70 20.00 92.00 quote 4.03 0.00 1.00 3.40 3.70
quote 7.10 -0.02 2.00 6.80 7.10 35.00 93.00 quote 0.00 0.00 0.00 3.80 4.10
quote 6.20 -0.33 10.00 6.30 6.60 43.00 94.00 quote 4.93 0.53 1.00 4.30 4.60 10.00
quote 5.85 -0.15 95.00 5.70 6.00 82.00 95.00 quote 5.30 0.45 2.00 4.70 5.00 5.00
quote 5.40 0.10 7.00 5.20 5.50 13.00 96.00 quote 5.88 -0.62 3.00 5.20 5.50 3.00
96.19 Current price as of 7/09/2020 02:24:44 PM
quote 4.50 -0.30 22.00 4.80 5.10 10.00 97.00 quote 8.00 0.00 1.00 5.70 6.10 1.00
quote 4.56 0.06 24.00 4.30 4.60 10.00 98.00 quote 0.00 0.00 0.00 6.30 6.60
quote 4.70 0.70 1.00 3.90 4.20 6.00 99.00 quote 0.00 0.00 0.00 6.90 7.30
quote 3.40 -0.35 316.00 3.50 3.70 274.00 100.00 quote 12.80 0.00 0.00 7.50 7.90 10.00
quote 2.20 0.05 22.00 2.10 2.30 172.00 105.00 quote 9.30 0.00 1.00 11.00 11.40
quote 1.30 0.05 17.00 1.15 1.40 52.00 110.00 quote 0.00 0.00 0.00 15.10 15.50
quote 0.60 -0.10 2.00 0.65 0.80 45.00 115.00 quote 22.20 -3.90 2.00 19.50 19.90 2.00
quote 0.45 0.05 33.00 0.40 0.50 34.00 120.00 quote 0.00 0.00 0.00 24.20 24.60
quote 0.00 0.00 0.00 0.05 0.55 125.00 quote 0.00 0.00 0.00 29.00 29.50
quote 0.25 0.15 2.00 0.00 0.25 30.00 130.00 quote 36.50 0.00 4.00 33.90 34.50
CALLS PUTS
Expires July 31, 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 49.90 52.20 45.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 45.80 46.60 50.00 quote 0.00 0.00 0.00 0.00 0.75
quote 36.20 2.25 4.00 40.80 41.30 4.00 55.00 quote 0.00 0.00 0.00 0.00 1.45
quote 25.60 0.00 0.00 35.80 36.30 1.00 60.00 quote 0.50 0.00 0.00 0.00 0.75 51.00
quote 31.12 4.44 1.00 30.90 31.30 3.00 65.00 quote 0.65 0.00 0.00 0.05 0.80 21.00
quote 24.75 4.75 1.00 26.00 26.50 7.00 70.00 quote 0.30 -0.11 2.00 0.15 0.50 10.00
quote 17.60 1.60 1.00 21.30 21.80 1.00 75.00 quote 0.55 -2.00 3.00 0.50 0.70 8.00
quote 9.60 0.00 0.00 19.40 20.10 1.00 77.00 quote 0.80 -0.40 1.00 0.70 0.85 23.00
quote 9.20 0.00 0.00 19.10 19.60 8.00 77.50 quote 0.70 -0.65 1.00 0.75 0.95 9.00
quote 0.00 0.00 0.00 18.50 19.10 78.00 quote 1.00 -2.20 1.00 0.80 1.00 2.00
quote 0.00 0.00 0.00 18.30 18.70 78.50 quote 1.05 -0.25 7.00 0.90 1.05 8.00
quote 0.00 0.00 0.00 17.80 18.20 79.00 quote 1.45 0.00 25.00 0.90 1.15 25.00
quote 0.00 0.00 0.00 17.40 17.80 79.50 quote 0.00 0.00 0.00 1.00 1.20
quote 7.00 0.00 0.00 16.90 17.40 134.00 80.00 quote 1.10 -0.05 4.00 1.10 1.30 61.00
quote 0.00 0.00 0.00 16.60 17.00 80.50 quote 1.15 -1.97 4.00 1.15 1.40 2.00
quote 0.00 0.00 0.00 16.10 16.60 81.00 quote 5.00 0.00 0.00 1.25 1.50 3.00
quote 15.40 8.30 1.00 15.70 16.10 3.00 81.50 quote 4.50 0.00 0.00 1.30 1.55 2.00
quote 6.50 0.00 0.00 15.30 15.70 16.00 82.00 quote 1.59 -0.81 11.00 1.45 1.65 11.00
quote 15.00 8.40 1.00 15.00 15.30 2.00 82.50 quote 0.00 0.00 0.00 1.55 1.75
quote 9.69 0.00 0.00 14.50 14.90 4.00 83.00 quote 2.63 -3.59 10.00 1.60 1.85 18.00
quote 10.20 2.00 3.00 14.00 14.50 5.00 83.50 quote 1.85 0.00 2.00 1.75 1.95
quote 7.00 0.00 0.00 13.70 14.10 4.00 84.00 quote 2.40 -0.54 1.00 1.80 2.10 13.00
quote 9.80 2.20 1.00 13.30 13.80 4.00 84.50 quote 2.25 0.45 5.00 1.95 2.20 6.00
quote 13.10 4.18 7.00 13.00 13.40 37.00 85.00 quote 2.27 -1.03 1.00 2.05 2.30 15.00
quote 0.00 0.00 0.00 12.60 13.00 85.50 quote 2.70 -1.80 1.00 2.15 2.45 1.00
quote 8.90 -0.10 5.00 12.20 12.70 8.00 86.00 quote 3.20 -1.75 1.00 2.30 2.60 12.00
quote 10.20 5.80 2.00 11.90 12.30 14.00 86.50 quote 2.90 -2.64 6.00 2.45 2.75 6.00
quote 11.00 5.50 1.00 11.60 11.90 24.00 87.00 quote 2.81 -1.83 2.00 2.60 2.90 17.00
quote 8.30 0.00 0.00 11.20 11.60 18.00 87.50 quote 3.10 -0.70 1.00 2.80 3.10 19.00
quote 7.60 0.45 10.00 10.80 11.30 37.00 88.00 quote 4.50 -4.93 2.00 2.90 3.20 2.00
quote 6.90 1.10 9.00 10.50 10.90 17.00 88.50 quote 3.40 -0.80 3.00 3.10 3.40 3.00
quote 9.10 2.42 2.00 10.20 10.60 18.00 89.00 quote 5.10 -0.60 1.00 3.20 3.60 23.00
quote 8.65 -0.85 28.00 9.60 9.90 157.00 90.00 quote 3.92 0.17 16.00 3.60 4.00 10.00
quote 7.50 -1.50 22.00 8.90 9.30 40.00 91.00 quote 4.40 -1.78 11.00 4.00 4.30 7.00
quote 8.50 -0.10 40.00 8.40 8.80 12.00 92.00 quote 6.50 0.45 10.00 4.40 4.80 11.00
quote 7.80 0.18 12.00 7.80 8.20 13.00 93.00 quote 6.40 -2.60 6.00 4.90 5.20 6.00
quote 6.60 0.54 15.00 7.20 7.70 23.00 94.00 quote 5.30 0.00 7.00 5.30 5.60 7.00
quote 6.90 0.07 41.00 6.70 7.10 104.00 95.00 quote 6.75 -5.07 14.00 5.80 6.10 8.00
quote 5.80 -1.00 10.00 6.20 6.50 7.00 96.00 quote 5.68 -3.82 9.00 6.30 6.60 1.00
96.19 Current price as of 7/09/2020 02:24:44 PM
quote 6.10 0.27 35.00 5.70 6.10 9.00 97.00 quote 6.00 0.00 3.00 6.80 7.20
quote 5.30 -0.30 4.00 5.30 5.60 10.00 98.00 quote 0.00 0.00 0.00 7.40 7.70
quote 5.10 -0.02 10.00 4.90 5.20 15.00 99.00 quote 0.00 0.00 0.00 7.90 8.30
quote 4.70 0.00 246.00 4.50 4.90 173.00 100.00 quote 7.90 -1.10 1.00 8.50 8.90 6.00
quote 3.00 -0.10 29.00 2.95 3.30 85.00 105.00 quote 0.00 0.00 0.00 11.90 12.30
quote 2.05 0.01 22.00 1.85 2.10 252.00 110.00 quote 0.00 0.00 0.00 15.80 16.20
quote 1.29 0.19 3.00 1.10 1.30 30.00 115.00 quote 24.58 -2.12 1.00 20.00 20.50 1.00
quote 0.50 -0.25 17.00 0.70 0.85 266.00 120.00 quote 0.00 0.00 0.00 24.50 25.00
quote 0.70 0.25 1.00 0.40 0.55 26.00 125.00 quote 0.00 0.00 0.00 29.20 29.80
quote 0.55 0.20 1.00 0.25 0.35 5.00 130.00 quote 0.00 0.00 0.00 34.10 34.50
quote 0.50 0.00 2.00 0.15 0.50 135.00 quote 0.00 0.00 0.00 38.10 40.30

August, 2020 Options

Show

October, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.