Bulletin
Investor Alert

New York Markets Open in:

International Business Machines Corp.

NYS: IBM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Apr 7, 2020, 7:59 p.m.

IBM
/zigman2/quotes/203856914/composite

$

115.01

Change

+0.07 +0.06%

Volume

Volume 345,751

Quotes are delayed by 20 min

/zigman2/quotes/203856914/composite

Previous close

$ 114.82

$ 114.94

Change

+0.12 +0.10%

Day low

Day high

$114.87

$119.57

Open

52 week low

52 week high

$90.56

$158.75

Open

OPTION CHAIN FOR INTERNATIONAL BUSINESS MACHINES 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 62.35 4.85 2.00 64.15 66.40 9.00 50.00 quote 0.00 0.00 0.00 0.00 0.31
quote 51.90 0.00 0.00 59.65 61.40 1.00 55.00 quote 0.00 0.00 0.00 0.00 0.06
quote 53.50 0.00 0.00 54.65 56.45 3.00 60.00 quote 0.02 0.00 5.00 0.00 0.31 21.00
quote 43.15 0.00 1.00 49.65 51.45 2.00 65.00 quote 0.03 0.00 0.00 0.00 0.30 1.00
quote 37.15 0.00 0.00 44.65 46.35 2.00 70.00 quote 0.05 0.00 3.00 0.00 0.31 19.00
quote 32.00 0.00 1.00 39.15 41.30 2.00 75.00 quote 0.00 0.00 0.00 0.00 0.30
quote 25.55 0.00 0.00 34.65 36.45 2.00 80.00 quote 0.20 0.00 0.00 0.00 0.32 36.00
quote 17.39 0.00 0.00 29.20 31.35 3.00 85.00 quote 0.01 -0.12 5.00 0.00 0.05 93.00
quote 7.60 0.00 0.00 24.00 26.50 176.00 90.00 quote 0.02 -0.02 7.00 0.00 0.03 55.00
quote 0.00 0.00 0.00 22.65 24.25 92.00 quote 0.02 -0.02 1.00 0.00 0.02 18.00
quote 19.90 0.00 0.00 21.05 23.50 3.00 93.00 quote 0.33 0.00 0.00 0.00 0.32 29.00
quote 15.75 0.00 0.00 20.15 22.45 3.00 94.00 quote 0.03 -0.02 5.00 0.00 0.40 25.00
quote 17.35 3.69 1.00 19.20 21.55 13.00 95.00 quote 0.02 -0.04 32.00 0.02 0.03 77.00
quote 22.46 10.99 100.00 17.95 20.60 100.00 96.00 quote 0.02 -0.06 1.00 0.00 0.49 115.00
quote 21.62 11.18 100.00 17.65 19.40 102.00 97.00 quote 0.11 -0.52 1.00 0.01 0.49 136.00
quote 0.00 0.00 0.00 15.80 18.75 98.00 quote 0.04 -0.09 1.00 0.00 0.56 143.00
quote 20.13 6.95 4.00 14.95 17.80 81.00 99.00 quote 0.05 -0.12 11.00 0.00 0.64 191.00
quote 12.47 5.53 13.00 14.55 16.70 56.00 100.00 quote 0.05 -0.15 21.00 0.04 0.20 596.00
quote 13.30 0.00 0.00 13.50 15.85 4.00 101.00 quote 0.07 -0.14 5.00 0.04 0.80 35.00
quote 5.30 0.00 2.00 12.50 14.95 6.00 102.00 quote 0.05 -0.23 12.00 0.02 0.88 111.00
quote 5.00 0.00 19.00 10.65 14.05 34.00 103.00 quote 0.11 -0.21 4.00 0.00 0.94 105.00
quote 12.45 8.16 1.00 9.80 13.10 19.00 104.00 quote 0.38 -1.82 46.00 0.06 1.03 50.00
quote 12.30 4.00 14.00 9.00 12.25 152.00 105.00 quote 0.17 -0.17 346.00 0.05 0.32 411.00
quote 10.90 3.80 2.00 8.80 11.25 174.00 106.00 quote 0.37 -0.21 2.00 0.17 0.39 112.00
quote 11.28 6.18 2.00 7.60 8.75 117.00 107.00 quote 0.30 -0.51 121.00 0.13 0.39 477.00
quote 9.86 3.46 15.00 6.05 8.85 136.00 108.00 quote 0.26 -0.61 441.00 0.20 0.54 561.00
quote 7.62 2.56 2.00 5.15 8.65 98.00 109.00 quote 0.35 -0.95 7.00 0.23 1.59 647.00
quote 5.96 -0.04 86.00 4.10 7.55 261.00 110.00 quote 0.62 -0.27 104.00 0.31 0.86 564.00
quote 5.57 2.27 11.00 4.30 6.90 88.00 111.00 quote 0.63 -0.46 27.00 0.43 1.90 64.00
quote 7.20 3.20 18.00 2.25 6.15 194.00 112.00 quote 1.10 -1.17 20.00 0.80 1.21 101.00
quote 3.97 0.32 14.00 1.46 3.70 261.00 113.00 quote 0.77 -0.80 13.00 0.57 2.62 153.00
quote 4.61 2.11 48.00 0.64 4.55 350.00 114.00 quote 1.84 0.00 25.00 1.18 1.83 36.00
114.94 Current price as of 4/07/2020 06:30:00 PM
quote 2.95 0.95 96.00 1.47 3.10 753.00 115.00 quote 1.91 -0.59 197.00 0.99 2.84 154.00
quote 2.29 1.16 32.00 0.09 3.10 274.00 116.00 quote 1.75 -6.05 290.00 1.77 2.59 5.00
quote 1.06 -0.32 52.00 0.70 1.48 225.00 117.00 quote 2.46 -1.84 276.00 1.41 4.65 92.00
quote 1.30 0.25 43.00 0.64 1.46 72.00 118.00 quote 3.50 -2.01 120.00 2.60 4.00 22.00
quote 0.85 0.20 105.00 0.15 1.08 29.00 119.00 quote 3.50 -7.65 13.00 2.34 4.75 5.00
quote 0.54 0.19 532.00 0.22 0.88 542.00 120.00 quote 5.00 -1.50 77.00 3.95 5.60 23.00
quote 0.40 0.25 35.00 0.07 0.82 72.00 121.00 quote 3.70 -4.70 1.00 4.35 7.20 5.00
quote 0.25 0.05 29.00 0.01 0.57 12.00 122.00 quote 12.96 0.00 0.00 5.50 8.00 2.00
quote 0.18 0.03 36.00 0.00 0.18 41.00 123.00 quote 0.00 0.00 0.00 6.60 8.90
quote 0.12 0.07 15.00 0.00 0.22 8.00 124.00 quote 0.00 0.00 0.00 7.60 9.90
quote 0.04 0.00 165.00 0.04 0.10 122.00 125.00 quote 12.71 -3.94 1.00 8.70 10.35 7.00
quote 0.29 0.00 0.00 0.00 0.20 136.00 126.00 quote 22.00 0.00 0.00 9.95 11.60 139.00
quote 0.17 0.00 0.00 0.01 0.15 39.00 127.00 quote 11.35 0.00 0.00 10.85 12.75 12.00
quote 0.05 -0.06 2.00 0.00 0.08 28.00 128.00 quote 19.70 0.00 1.00 11.85 13.60 49.00
quote 0.29 0.00 0.00 0.00 0.03 6.00 129.00 quote 17.30 0.00 0.00 12.85 14.65 3.00
quote 0.03 0.00 2.00 0.02 0.03 43.00 130.00 quote 17.00 -0.45 2.00 13.85 15.65 4.00
quote 0.02 0.00 0.00 0.00 0.02 7.00 131.00 quote 14.85 -4.40 2.00 14.90 16.60
quote 0.15 0.00 0.00 0.00 0.31 60.00 132.00 quote 15.85 -2.35 2.00 16.40 17.35 2.00
quote 2.72 0.00 0.00 0.00 0.16 3.00 133.00 quote 6.40 0.00 0.00 17.40 18.35
quote 0.25 0.00 0.00 0.00 0.07 16.00 134.00 quote 17.85 -8.00 2.00 18.25 19.35 2.00
quote 0.04 0.00 0.00 0.00 0.15 60.00 135.00 quote 26.26 0.00 0.00 19.40 20.35 1.00
quote 0.91 0.00 0.00 0.00 0.19 8.00 136.00 quote 28.25 0.00 1.00 20.40 21.35 1.00
quote 0.12 0.00 0.00 0.00 0.17 7.00 137.00 quote 8.52 0.00 0.00 21.30 22.35 10.00
quote 2.25 0.00 0.00 0.00 0.31 4.00 138.00 quote 31.35 0.00 0.00 22.25 23.35 1.00
quote 0.62 0.00 0.00 0.00 0.13 10.00 139.00 quote 35.45 0.00 0.00 23.40 24.35 1.00
quote 0.05 0.00 1.00 0.00 0.01 13.00 140.00 quote 30.20 0.00 1.00 24.40 25.35
quote 0.37 0.00 0.00 0.00 0.30 15.00 141.00 quote 0.00 0.00 0.00 24.90 26.70
quote 1.00 0.00 0.00 0.00 0.30 1.00 142.00 quote 18.50 0.00 0.00 26.25 27.35 7.00
quote 0.05 0.00 0.00 0.00 0.30 2.00 143.00 quote 25.70 0.00 0.00 27.40 28.35 1.00
quote 0.23 0.00 0.00 0.00 0.31 10.00 144.00 quote 0.00 0.00 0.00 28.40 29.35
quote 0.03 0.00 1.00 0.00 0.31 2.00 145.00 quote 33.20 0.00 0.00 29.30 30.35 10.00
quote 0.00 0.00 0.00 0.00 0.31 146.00 quote 35.25 0.00 1.00 30.40 31.35 1.00
quote 0.00 0.00 0.00 0.00 0.29 147.00 quote 34.30 0.00 0.00 31.40 32.35 49.00
quote 0.00 0.00 0.00 0.00 0.30 148.00 quote 38.35 0.00 0.00 31.90 33.60 8.00
quote 0.00 0.00 0.00 0.00 0.30 149.00 quote 41.50 0.00 0.00 33.25 34.35
quote 0.20 0.00 0.00 0.00 0.01 11.00 150.00 quote 39.00 0.00 0.00 33.90 35.65
quote 0.00 0.00 0.00 0.00 0.30 152.50 quote 0.00 0.00 0.00 36.90 37.85
quote 0.50 0.00 0.00 0.00 0.30 5.00 155.00 quote 43.20 0.00 0.00 39.25 40.35 4.00
quote 0.00 0.00 0.00 0.00 0.30 157.50 quote 49.25 0.00 0.00 41.75 42.85
quote 0.09 0.00 0.00 0.00 0.01 519.00 160.00 quote 52.05 0.00 0.00 44.40 45.35 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 0.00 0.00 0.00 63.75 66.75 50.00 quote 0.38 0.00 0.00 0.00 0.31 10.00
quote 48.55 0.00 0.00 59.60 61.60 55.00 quote 0.21 0.00 0.00 0.00 0.30 1.00
quote 0.00 0.00 0.00 53.80 56.70 60.00 quote 0.16 0.00 0.00 0.00 0.33 136.00
quote 0.00 0.00 0.00 49.45 51.75 65.00 quote 0.04 0.00 0.00 0.00 0.33 11.00
quote 43.05 9.39 1.00 43.80 46.50 5.00 70.00 quote 0.03 0.00 1.00 0.01 0.31 369.00
quote 20.85 0.00 0.00 39.40 41.75 1.00 75.00 quote 0.05 -0.06 11.00 0.00 0.36 76.00
quote 32.91 7.20 5.00 33.80 36.75 14.00 80.00 quote 0.04 -0.16 10.00 0.00 0.20 186.00
quote 13.00 0.00 0.00 28.85 30.55 4.00 85.00 quote 0.04 -0.05 11.00 0.00 0.37 147.00
quote 23.84 0.00 0.00 23.65 27.05 208.00 90.00 quote 0.07 -0.14 33.00 0.05 0.25 852.00
quote 14.13 0.00 0.00 22.45 25.10 1.00 92.00 quote 0.30 -0.47 11.00 0.01 0.81 27.00
quote 19.55 0.00 0.00 20.70 24.25 2.00 93.00 quote 1.03 0.00 1.00 0.04 0.85 18.00
quote 7.30 0.00 0.00 20.35 23.30 96.00 94.00 quote 0.34 -3.73 4.00 0.06 0.87 3.00
quote 17.73 3.34 1.00 18.60 22.40 87.00 95.00 quote 0.20 -0.12 48.00 0.19 0.28 808.00
quote 16.55 0.00 0.00 17.80 21.30 4.00 96.00 quote 0.21 -0.14 2.00 0.11 1.07 14.00
quote 5.00 0.00 0.00 16.65 20.40 3.00 97.00 quote 0.25 -0.23 4.00 0.03 1.12 31.00
quote 4.01 0.00 0.00 15.65 19.50 1.00 98.00 quote 0.26 -0.59 1.00 0.14 1.17 108.00
quote 13.68 1.82 4.00 14.65 18.55 15.00 99.00 quote 0.74 0.09 11.00 0.14 1.00 57.00
quote 18.80 5.67 203.00 14.00 17.65 680.00 100.00 quote 0.29 -0.33 27.00 0.14 0.59 2,027
quote 7.60 0.00 1.00 12.90 16.60 1.00 101.00 quote 0.85 -0.20 21.00 0.23 1.39 24.00
quote 12.32 3.60 1.00 12.70 14.45 39.00 102.00 quote 0.53 -0.40 6.00 0.25 1.39 32.00
quote 13.65 3.40 1.00 10.85 14.90 7.00 103.00 quote 0.90 -1.75 31.00 0.49 1.64 40.00
quote 10.32 4.92 11.00 10.25 14.00 35.00 104.00 quote 0.44 -0.71 22.00 0.59 1.48 478.00
quote 11.80 3.20 22.00 10.50 11.35 1,868 105.00 quote 0.80 -0.30 31.00 0.51 1.00 2,836
quote 4.25 0.00 1.00 9.50 11.90 18.00 106.00 quote 0.57 -0.88 9.00 0.82 2.12 50.00
quote 9.60 5.60 29.00 7.95 11.40 55.00 107.00 quote 1.00 -0.77 30.00 0.59 2.05 45.00
quote 6.90 3.55 31.00 6.65 10.35 99.00 108.00 quote 1.30 -0.61 8.00 1.09 2.50 47.00
quote 5.75 2.89 17.00 7.30 9.80 58.00 109.00 quote 1.20 -0.99 33.00 1.53 2.28 410.00
quote 8.70 1.54 58.00 6.40 7.30 1,932 110.00 quote 1.67 -0.17 118.00 1.51 1.98 2,578
quote 9.00 3.00 5.00 4.20 6.60 144.00 111.00 quote 1.39 -1.41 6.00 1.71 3.00 116.00
quote 8.35 4.30 10.00 4.90 7.15 191.00 112.00 quote 1.75 -0.85 42.00 0.99 3.55 48.00
quote 5.77 1.67 16.00 4.20 6.20 195.00 113.00 quote 1.87 -1.18 37.00 2.36 3.20 63.00
quote 6.10 2.11 67.00 3.60 5.95 448.00 114.00 quote 3.03 -1.57 14.00 2.62 3.80 136.00
114.94 Current price as of 4/07/2020 06:30:00 PM
quote 4.00 0.10 154.00 3.05 3.90 1,211 115.00 quote 3.35 -0.65 265.00 3.05 3.80 1,321
quote 4.10 0.99 8.00 2.54 4.70 74.00 116.00 quote 4.00 -1.35 17.00 3.50 4.75 6.00
quote 2.53 0.01 35.00 2.45 2.84 56.00 117.00 quote 4.32 -3.33 27.00 4.45 4.70 1.00
quote 2.72 0.29 73.00 1.96 2.85 121.00 118.00 quote 2.96 -4.96 1.00 2.95 5.60 1.00
quote 3.35 1.84 9.00 1.29 2.62 910.00 119.00 quote 5.50 0.00 32.00 4.50 6.00 24.00
quote 1.54 0.19 564.00 0.98 1.49 3,919 120.00 quote 5.00 -2.42 172.00 4.85 6.65 4,232
quote 1.25 0.55 24.00 0.73 2.02 69.00 121.00 quote 4.45 0.00 1.00 4.85 8.70
quote 0.54 0.29 238.00 0.35 0.43 2,212 125.00 quote 8.95 -1.90 16.00 9.30 10.70 1,312
quote 0.15 -0.01 80.00 0.10 0.18 2,794 130.00 quote 12.90 -2.65 14.00 14.65 15.95 2,623
quote 0.06 0.02 43.00 0.02 0.07 1,600 135.00 quote 21.87 -6.58 4.00 18.80 20.35 1,670
quote 0.04 0.01 50.00 0.03 0.06 3,302 140.00 quote 24.25 -3.11 4.00 24.30 25.35 1,125
quote 0.03 -0.05 18.00 0.00 0.03 4,316 145.00 quote 31.77 -4.23 3.00 29.30 30.35 208.00
quote 0.02 0.00 26.00 0.00 0.05 4,666 150.00 quote 37.51 0.61 129.00 34.25 35.35 313.00
quote 0.03 0.01 12.00 0.01 0.05 3,211 155.00 quote 42.50 -0.23 1.00 38.90 40.35 262.00
quote 0.07 0.04 2.00 0.00 0.03 6,499 160.00 quote 55.00 0.00 0.00 43.90 45.35 119.00
quote 0.04 0.03 1.00 0.00 0.04 4,162 165.00 quote 31.38 0.00 0.00 49.30 50.35 59.00
quote 0.01 0.00 5.00 0.00 0.12 991.00 170.00 quote 41.00 0.00 0.00 54.40 55.35 1.00
quote 0.02 0.00 0.00 0.00 0.03 781.00 175.00 quote 24.45 0.00 0.00 59.40 60.35 5.00
quote 0.03 0.00 0.00 0.00 0.03 284.00 180.00 quote 0.00 0.00 0.00 64.40 65.35
quote 0.01 0.00 0.00 0.00 0.06 274.00 185.00 quote 0.00 0.00 0.00 69.25 70.35
quote 0.03 0.00 0.00 0.00 0.31 52.00 190.00 quote 0.00 0.00 0.00 74.30 75.35
quote 0.18 0.00 0.00 0.00 0.31 8.00 195.00 quote 0.00 0.00 0.00 79.25 80.35
CALLS PUTS
Expires April 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 62.00 0.00 42.00 64.35 66.85 42.00 50.00 quote 0.00 0.00 0.00 0.00 0.34
quote 50.80 0.00 11.00 58.55 61.90 11.00 55.00 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 54.25 56.90 60.00 quote 0.03 0.00 0.00 0.00 0.33 1.00
quote 47.70 7.00 7.00 49.25 51.95 24.00 65.00 quote 0.10 -1.40 5.00 0.00 0.40 35.00
quote 0.00 0.00 0.00 44.20 47.00 70.00 quote 1.70 0.00 0.00 0.01 0.42 4.00
quote 0.00 0.00 0.00 39.35 42.05 75.00 quote 0.15 -1.64 9.00 0.00 0.60 1.00
quote 0.00 0.00 0.00 33.70 37.25 80.00 quote 0.24 -0.26 10.00 0.00 0.75 5.00
quote 0.00 0.00 0.00 28.45 32.50 85.00 quote 0.90 0.00 7.00 0.01 0.95 16.00
quote 0.00 0.00 0.00 23.75 27.60 90.00 quote 0.61 0.11 1.00 0.15 1.13 57.00
quote 0.00 0.00 0.00 22.40 25.80 92.00 quote 0.00 0.00 0.00 0.00 1.27
quote 6.72 0.00 0.00 20.95 25.00 1.00 93.00 quote 0.74 -2.44 1.00 0.25 1.25 5.00
quote 6.22 0.00 0.00 19.85 24.00 1.00 94.00 quote 0.79 0.00 1.00 0.27 1.53 1.00
quote 10.80 0.00 0.00 19.35 23.00 67.00 95.00 quote 0.66 -0.15 102.00 0.48 1.63 207.00
quote 22.81 5.31 100.00 19.50 22.05 5.00 96.00 quote 0.63 -0.37 4.00 0.30 1.73 15.00
quote 22.45 17.89 101.00 18.55 21.20 101.00 97.00 quote 2.25 0.00 1.00 0.36 1.83 14.00
quote 16.55 12.55 2.00 16.90 20.20 5.00 98.00 quote 0.65 -0.62 10.00 0.23 1.84 13.00
quote 16.15 1.15 5.00 15.55 19.40 10.00 99.00 quote 0.80 0.00 3.00 0.44 2.09
quote 18.75 4.70 1.00 14.35 18.55 54.00 100.00 quote 1.05 -0.15 26.00 0.60 1.88 159.00
quote 18.70 15.60 1.00 15.00 17.55 1.00 101.00 quote 1.51 0.00 83.00 0.17 2.36 83.00
quote 12.08 0.00 0.00 13.35 16.30 2.00 102.00 quote 2.00 -2.40 1.00 0.63 2.54 22.00
quote 8.67 0.00 0.00 13.40 15.60 2.00 103.00 quote 2.00 -3.00 48.00 0.71 2.68 48.00
quote 15.75 7.45 3.00 11.40 15.00 115.00 104.00 quote 4.22 0.00 0.00 0.79 2.55 17.00
quote 10.37 3.15 1.00 10.50 13.55 56.00 105.00 quote 1.92 -0.40 7.00 0.97 2.11 284.00
quote 9.65 -0.36 4.00 10.60 13.35 69.00 106.00 quote 1.55 -1.20 7.00 1.55 3.15 68.00
quote 13.34 3.04 2.00 9.20 12.55 28.00 107.00 quote 1.51 -0.43 6.00 0.94 3.45 31.00
quote 11.74 3.44 3.00 8.00 11.80 32.00 108.00 quote 1.74 -1.56 4.00 1.21 3.65 38.00
quote 11.65 4.15 6.00 6.80 11.00 99.00 109.00 quote 1.82 -1.93 2.00 1.34 3.90 27.00
quote 10.12 3.31 5.00 7.65 9.85 42.00 110.00 quote 2.96 -0.92 22.00 1.59 4.35 60.00
quote 8.54 2.52 3.00 6.30 9.35 14.00 111.00 quote 4.24 -1.84 2.00 1.87 4.55 25.00
quote 5.05 1.75 6.00 5.30 8.70 37.00 112.00 quote 4.78 -4.94 7.00 2.11 5.10 9.00
quote 7.20 2.15 4.00 4.90 8.10 238.00 113.00 quote 3.83 -1.04 7.00 2.43 5.60 3.00
quote 6.07 0.77 18.00 4.70 7.55 22.00 114.00 quote 3.20 -2.50 1.00 2.79 5.85 10.00
114.94 Current price as of 4/07/2020 06:30:00 PM
quote 6.74 2.95 10.00 4.55 6.65 602.00 115.00 quote 5.10 -11.25 21.00 4.50 5.30 2.00
quote 6.46 2.99 1.00 4.05 5.75 116.00 116.00 quote 4.85 -1.35 191.00 4.55 5.80 1.00
quote 4.54 2.84 3.00 2.20 5.80 4.00 117.00 quote 4.60 -6.00 5.00 5.15 7.50 1.00
quote 4.27 1.28 202.00 2.10 5.35 20.00 118.00 quote 5.40 -2.31 2.00 4.55 7.10 19.00
quote 4.00 1.62 6.00 1.40 4.80 31.00 119.00 quote 5.60 -9.26 17.00 5.00 8.45 19.00
quote 3.65 1.40 263.00 1.59 4.25 263.00 120.00 quote 5.70 -7.35 5.00 5.55 9.15 10.00
quote 3.80 2.37 3.00 1.70 3.90 15.00 121.00 quote 0.00 0.00 0.00 6.40 9.85
quote 2.26 1.13 17.00 1.07 3.15 30.00 122.00 quote 7.55 -12.45 5.00 6.80 10.65 1.00
quote 2.83 1.72 6.00 0.91 3.10 3.00 123.00 quote 0.00 0.00 0.00 7.50 11.35
quote 1.38 0.53 25.00 1.01 2.27 58.00 124.00 quote 0.00 0.00 0.00 8.15 12.30
quote 1.89 0.89 10.00 0.62 2.21 39.00 125.00 quote 8.97 -0.03 1.00 9.90 11.60 50.00
quote 0.58 0.22 6.00 0.06 2.24 8.00 126.00 quote 6.45 0.00 0.00 9.75 13.75 1.00
quote 1.47 0.92 24.00 0.43 1.98 23.00 127.00 quote 0.00 0.00 0.00 10.65 14.25
quote 1.05 0.08 29.00 0.37 1.75 6.00 128.00 quote 0.00 0.00 0.00 12.15 14.10
quote 0.75 -0.47 19.00 0.31 1.54 3.00 129.00 quote 20.89 0.00 0.00 12.60 15.00 7.00
quote 1.00 0.60 28.00 0.32 0.95 161.00 130.00 quote 16.50 -10.10 1.00 13.35 17.00 2.00
quote 0.70 0.35 2.00 0.24 1.21 13.00 131.00 quote 0.00 0.00 0.00 14.35 17.90
quote 0.43 0.00 9.00 0.16 1.08 132.00 quote 0.00 0.00 0.00 15.40 18.65
quote 1.18 0.00 0.00 0.14 0.95 4.00 133.00 quote 0.00 0.00 0.00 16.45 18.90
quote 0.39 -2.01 30.00 0.07 0.77 2.00 134.00 quote 20.50 0.00 1.00 17.35 20.45 1.00
quote 0.28 0.07 15.00 0.02 0.35 69.00 135.00 quote 25.60 0.00 0.00 18.35 21.30 4.00
quote 0.00 0.00 0.00 0.00 0.66 136.00 quote 25.15 0.00 0.00 19.45 21.60 17.00
quote 0.00 0.00 0.00 0.00 0.25 137.00 quote 24.00 -4.10 7.00 20.45 22.50 8.00
quote 0.00 0.00 0.00 0.00 0.21 138.00 quote 0.00 0.00 0.00 21.45 24.25
quote 1.19 0.00 0.00 0.00 0.50 11.00 139.00 quote 41.66 0.00 0.00 22.55 24.40 8.00
quote 0.09 -1.59 2.00 0.00 0.46 2.00 140.00 quote 20.35 0.00 0.00 23.55 25.40 1.00
quote 1.50 0.00 0.00 0.00 0.43 5.00 141.00 quote 28.90 0.00 0.00 24.55 27.00 2.00
quote 0.00 0.00 0.00 0.00 0.41 142.00 quote 35.19 0.00 0.00 25.60 27.95 5.00
quote 1.05 0.00 0.00 0.00 0.38 2.00 143.00 quote 0.00 0.00 0.00 26.65 28.40
quote 0.00 0.00 0.00 0.00 0.37 144.00 quote 0.00 0.00 0.00 27.70 29.35
quote 0.24 0.00 0.00 0.00 0.28 10.00 145.00 quote 0.00 0.00 0.00 28.70 30.35
quote 1.19 0.00 0.00 0.00 0.34 36.00 146.00 quote 37.55 0.00 0.00 29.75 31.35 10.00
quote 0.00 0.00 0.00 0.00 0.31 150.00 quote 0.00 0.00 0.00 33.80 35.35
quote 0.00 0.00 0.00 0.00 0.31 155.00 quote 0.00 0.00 0.00 39.25 40.35
quote 0.00 0.00 0.00 0.00 0.31 160.00 quote 0.00 0.00 0.00 44.40 45.35
quote 0.00 0.00 0.00 0.00 0.31 165.00 quote 0.00 0.00 0.00 49.25 50.70

May, 2020 Options

Show

June, 2020 Options

Show

July, 2020 Options

Show

September, 2020 Options

Show

October, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.