Bulletin
Investor Alert

Microchip Technology Inc.

NAS: MCHP

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Mar 27, 2020, 7:50 p.m.

/zigman2/quotes/208326291/composite

$

67.99

Change

-0.21 -0.31%

Volume

Volume 159,420

Quotes are delayed by 20 min

/zigman2/quotes/208326291/composite

Previous close

$ 74.52

$ 68.20

Change

-6.32 -8.48%

Day low

Day high

$67.94

$71.94

Open

52 week low

52 week high

$53.15

$112.47

Open

OPTION CHAIN FOR MICROCHIP TECHNOLOGY 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 0.00 0.00 0.00 35.70 40.30 30.00 quote 0.00 0.00 0.00 0.00 1.85
quote 0.00 0.00 0.00 32.00 35.20 35.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 26.60 30.40 40.00 quote 1.00 0.00 0.00 0.00 0.30 1.00
quote 0.00 0.00 0.00 21.30 25.60 45.00 quote 1.10 0.00 0.00 0.00 0.95 9.00
quote 12.00 0.00 0.00 16.70 20.60 19.00 50.00 quote 0.30 0.00 10.00 0.00 2.45 10.00
quote 0.00 0.00 0.00 15.80 19.60 51.00 quote 0.00 0.00 0.00 0.00 2.65
quote 0.00 0.00 0.00 14.70 18.80 52.00 quote 0.00 0.00 0.00 0.00 1.75
quote 0.00 0.00 0.00 14.00 17.80 53.00 quote 0.00 0.00 0.00 0.00 3.00
quote 0.00 0.00 0.00 13.00 16.80 54.00 quote 0.00 0.00 0.00 0.00 3.10
quote 0.00 0.00 0.00 11.70 16.00 55.00 quote 0.55 -1.10 7.00 0.05 2.95 9.00
quote 0.00 0.00 0.00 11.10 15.00 56.00 quote 0.80 0.00 10.00 0.00 1.05
quote 0.00 0.00 0.00 10.20 14.20 57.00 quote 0.75 0.20 3.00 0.10 3.00 3.00
quote 0.00 0.00 0.00 9.40 13.40 58.00 quote 0.65 0.00 0.00 0.00 1.20 1.00
quote 0.00 0.00 0.00 8.60 12.40 59.00 quote 0.00 0.00 0.00 0.00 3.80
quote 10.70 6.64 100.00 8.90 11.60 5.00 60.00 quote 0.78 -1.66 4.00 0.30 3.90 13.00
quote 0.00 0.00 0.00 8.20 10.70 61.00 quote 1.50 -3.60 12.00 0.20 2.25 27.00
quote 0.00 0.00 0.00 6.10 10.20 62.00 quote 3.00 0.00 0.00 0.20 4.20 1.00
quote 2.95 0.00 0.00 5.00 9.20 308.00 63.00 quote 1.50 0.00 5.00 0.95 2.35
quote 0.00 0.00 0.00 4.00 8.60 64.00 quote 2.30 0.00 28.00 0.00 2.65
quote 1.65 0.00 0.00 4.00 8.00 5.00 65.00 quote 2.35 -2.05 10.00 2.25 3.00 21.00
quote 1.45 0.00 0.00 2.95 5.50 14.00 66.00 quote 0.00 0.00 0.00 1.45 4.90
quote 0.00 0.00 0.00 2.50 6.80 67.00 quote 4.65 0.00 0.00 2.95 3.80 32.00
quote 7.40 0.00 0.00 1.65 4.30 29.00 68.00 quote 3.70 1.70 11.00 3.40 4.30 10.00
68.20 Current price as of 3/27/2020 04:00:00 PM
quote 4.00 -2.74 2.00 2.00 4.10 161.00 68.50 quote 0.00 0.00 0.00 3.60 5.80
quote 5.10 0.00 1.00 1.20 3.90 69.00 quote 0.00 0.00 0.00 3.80 5.90
quote 3.98 -4.75 10.00 0.60 3.50 10.00 70.00 quote 2.33 0.00 0.00 4.30 6.30 6.00
quote 8.50 0.00 0.00 0.65 4.70 1.00 71.00 quote 4.69 0.00 2.00 3.10 7.00
quote 5.60 0.00 0.00 0.20 4.90 32.00 71.50 quote 0.00 0.00 0.00 5.20 7.20
quote 0.00 0.00 0.00 1.60 4.60 72.00 quote 5.00 0.00 2.00 3.80 6.50
quote 2.40 -3.10 44.00 0.60 3.00 19.00 72.50 quote 0.00 0.00 0.00 4.10 7.80
quote 0.00 0.00 0.00 1.45 4.50 73.00 quote 0.00 0.00 0.00 4.50 8.10
quote 7.10 0.00 0.00 0.70 2.65 12.00 73.50 quote 0.00 0.00 0.00 4.80 8.60
quote 4.40 0.00 21.00 0.45 2.30 21.00 74.00 quote 0.00 0.00 0.00 5.10 9.30
quote 1.61 -1.89 2.00 0.90 4.10 2.00 75.00 quote 4.42 0.00 0.00 5.90 10.10 147.00
quote 4.50 0.00 0.00 0.00 3.90 1.00 76.00 quote 0.00 0.00 0.00 6.70 10.60
quote 2.00 1.65 2.00 0.25 2.25 10.00 76.50 quote 0.00 0.00 0.00 7.10 11.20
quote 1.70 -0.25 1.00 0.00 3.70 2.00 77.00 quote 0.00 0.00 0.00 7.50 10.60
quote 0.00 0.00 0.00 0.05 1.95 77.50 quote 0.00 0.00 0.00 7.90 11.90
quote 1.00 -1.06 1.00 0.00 3.50 11.00 78.00 quote 0.00 0.00 0.00 9.00 12.20
quote 0.70 -3.70 5.00 0.00 3.30 30.00 78.50 quote 0.00 0.00 0.00 8.90 12.80
quote 0.00 0.00 0.00 0.05 3.10 79.00 quote 0.00 0.00 0.00 9.30 13.50
quote 0.90 -1.00 16.00 0.00 3.00 6.00 80.00 quote 7.20 0.00 2.00 11.00 13.30 83.00
quote 0.51 -1.04 2.00 0.00 2.70 1.00 81.00 quote 0.00 0.00 0.00 11.10 15.00
quote 2.39 0.00 0.00 0.00 2.55 3.00 82.00 quote 0.00 0.00 0.00 12.10 16.00
quote 1.30 0.00 0.00 0.00 1.90 10.00 85.00 quote 3.20 0.00 0.00 14.90 18.80 42.00
quote 0.00 0.00 0.00 0.00 1.15 86.00 quote 0.00 0.00 0.00 15.90 20.00
quote 0.00 0.00 0.00 0.00 1.10 86.50 quote 0.00 0.00 0.00 16.30 20.50
quote 1.05 0.00 0.00 0.00 1.00 1.00 87.00 quote 0.00 0.00 0.00 16.90 21.00
quote 1.55 0.00 0.00 0.00 0.90 5.00 88.00 quote 5.00 0.00 0.00 17.90 21.90 42.00
quote 5.00 0.00 0.00 0.00 0.85 2.00 89.00 quote 4.80 0.00 0.00 18.70 22.80 17.00
quote 0.48 0.00 0.00 0.00 1.05 7.00 90.00 quote 24.12 0.00 0.00 19.70 23.60 87.00
quote 5.40 0.00 0.00 0.00 0.95 10.00 91.00 quote 5.50 0.00 0.00 20.70 24.50 17.00
quote 4.30 0.00 0.00 0.00 0.90 9.00 91.50 quote 0.00 0.00 0.00 21.30 25.00
quote 0.77 0.00 0.00 0.00 0.85 2.00 92.00 quote 4.90 0.00 0.00 21.70 25.40 5.00
quote 0.85 0.00 0.00 0.00 0.55 4.00 92.50 quote 0.00 0.00 0.00 22.10 25.90
quote 3.50 0.00 0.00 0.00 0.70 13.00 93.00 quote 0.00 0.00 0.00 22.70 27.00
quote 2.45 0.00 0.00 0.00 0.70 10.00 93.50 quote 10.90 0.00 0.00 23.20 27.50 1.00
quote 3.30 0.00 0.00 0.00 0.45 8.00 94.00 quote 5.80 0.00 0.00 23.80 28.10 2.00
quote 2.55 0.00 0.00 0.00 0.40 12.00 95.00 quote 0.00 0.00 0.00 24.90 29.10
quote 0.00 0.00 0.00 0.00 0.35 96.00 quote 0.00 0.00 0.00 25.90 29.90
quote 2.10 0.00 0.00 0.00 0.50 10.00 96.50 quote 0.00 0.00 0.00 26.50 30.50
quote 0.00 0.00 0.00 0.00 0.50 97.00 quote 0.00 0.00 0.00 27.00 30.90
quote 0.25 0.00 0.00 0.00 0.40 6.00 98.00 quote 30.80 0.00 0.00 28.10 31.90 4.00
quote 0.00 0.00 0.00 0.00 0.40 98.50 quote 3.80 0.00 0.00 28.10 32.50 14.00
quote 3.70 0.00 0.00 0.00 0.40 3.00 99.00 quote 2.24 0.00 0.00 29.20 33.20
quote 1.50 0.00 0.00 0.00 0.35 8.00 99.50 quote 5.10 0.00 0.00 29.70 33.60 5.00
quote 0.26 0.00 0.00 0.00 0.35 8.00 100.00 quote 0.00 0.00 0.00 30.20 33.90
quote 0.00 0.00 0.00 0.00 0.35 101.00 quote 6.40 0.00 0.00 31.20 34.90 1.00
quote 3.20 0.00 0.00 0.00 0.30 18.00 102.00 quote 13.13 0.00 0.00 32.30 35.90 1.00
quote 3.10 0.00 0.00 0.00 0.25 19.00 103.00 quote 3.20 0.00 0.00 33.40 36.90
quote 1.65 0.00 0.00 0.00 0.25 1.00 104.00 quote 2.85 0.00 0.00 34.40 38.20
quote 1.50 0.00 0.00 0.00 0.25 20.00 105.00 quote 3.30 0.00 0.00 35.40 38.90 2.00
quote 1.95 0.00 0.00 0.00 0.25 22.00 106.00 quote 3.50 0.00 0.00 36.40 40.00 6.00
quote 5.08 0.00 0.00 0.00 0.20 1.00 107.00 quote 12.20 0.00 0.00 37.40 41.00 10.00
quote 1.95 0.00 0.00 0.00 0.20 2.00 108.00 quote 4.40 0.00 0.00 38.40 42.00 8.00
quote 1.20 0.00 0.00 0.00 0.20 3.00 109.00 quote 5.10 0.00 0.00 39.40 43.00 15.00
quote 0.10 0.00 0.00 0.00 0.20 27.00 110.00 quote 18.54 0.00 0.00 40.40 44.20
quote 0.00 0.00 0.00 0.00 0.20 111.00 quote 5.10 0.00 0.00 41.40 45.00 6.00
quote 3.40 0.00 0.00 0.00 0.20 9.00 112.00 quote 35.00 0.00 0.00 42.30 46.00 20.00
quote 2.75 0.00 0.00 0.00 0.20 6.00 113.00 quote 0.00 0.00 0.00 42.50 47.10
quote 0.00 0.00 0.00 0.00 0.20 114.00 quote 0.00 0.00 0.00 44.40 48.10
quote 0.10 0.00 0.00 0.00 0.20 12.00 115.00 quote 0.00 0.00 0.00 45.40 48.90
quote 0.00 0.00 0.00 0.00 0.20 116.00 quote 0.00 0.00 0.00 46.40 49.90
quote 0.00 0.00 0.00 0.00 0.20 117.00 quote 0.00 0.00 0.00 47.40 50.90
quote 0.00 0.00 0.00 0.00 0.20 118.00 quote 0.00 0.00 0.00 48.40 51.90
quote 0.00 0.00 0.00 0.00 0.20 119.00 quote 0.00 0.00 0.00 48.50 52.90
quote 0.50 0.00 0.00 0.00 0.20 1.00 120.00 quote 0.00 0.00 0.00 50.40 54.10
quote 0.00 0.00 0.00 0.00 0.20 121.00 quote 0.00 0.00 0.00 51.40 55.10
quote 0.00 0.00 0.00 0.00 0.20 122.00 quote 0.00 0.00 0.00 52.40 55.90
quote 0.00 0.00 0.00 0.00 0.20 123.00 quote 0.00 0.00 0.00 53.40 57.00
quote 0.00 0.00 0.00 0.00 0.20 124.00 quote 0.00 0.00 0.00 54.40 58.10
quote 0.00 0.00 0.00 0.00 0.20 125.00 quote 0.00 0.00 0.00 55.40 58.90
quote 0.00 0.00 0.00 0.00 0.20 130.00 quote 0.00 0.00 0.00 60.40 64.00
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 36.00 40.50 30.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 31.00 35.60 35.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 26.10 30.70 40.00 quote 0.00 0.00 0.00 0.00 1.55
quote 0.00 0.00 0.00 21.70 25.60 45.00 quote 0.00 0.00 0.00 0.00 1.70
quote 0.00 0.00 0.00 16.50 20.80 50.00 quote 4.00 0.00 0.00 0.00 2.95 22.00
quote 0.00 0.00 0.00 16.10 19.90 51.00 quote 0.00 0.00 0.00 0.05 2.95
quote 0.00 0.00 0.00 15.30 19.00 52.00 quote 0.00 0.00 0.00 0.00 3.20
quote 12.10 0.00 0.00 14.50 18.10 13.00 53.00 quote 3.12 0.00 0.00 0.05 3.20 1.00
quote 0.00 0.00 0.00 13.50 17.20 54.00 quote 0.00 0.00 0.00 0.10 3.40
quote 17.77 0.00 0.00 12.60 16.20 11.00 55.00 quote 0.00 0.00 0.00 0.25 3.40
quote 0.00 0.00 0.00 11.70 15.40 56.00 quote 0.00 0.00 0.00 0.00 3.70
quote 0.00 0.00 0.00 11.10 14.60 57.00 quote 0.00 0.00 0.00 0.50 3.50
quote 0.00 0.00 0.00 10.00 13.80 58.00 quote 5.40 0.00 0.00 0.25 4.00 5.00
quote 0.00 0.00 0.00 9.10 13.00 59.00 quote 4.70 0.00 0.00 0.05 4.00 1.00
quote 0.00 0.00 0.00 8.40 12.20 60.00 quote 9.10 0.00 0.00 1.05 4.20 1.00
quote 3.50 0.00 0.00 7.50 11.60 82.00 61.00 quote 0.00 0.00 0.00 0.25 4.40
quote 7.60 0.00 0.00 6.70 10.80 14.00 62.00 quote 0.00 0.00 0.00 1.60 4.70
quote 12.20 0.00 1.00 5.80 8.50 19.00 63.00 quote 0.00 0.00 0.00 0.60 4.80
quote 2.35 0.00 0.00 5.90 9.50 38.00 64.00 quote 0.00 0.00 0.00 2.00 5.00
quote 9.59 0.00 0.00 4.30 7.60 102.00 65.00 quote 3.00 -6.20 1.00 3.10 4.00 20.00
quote 9.94 0.00 0.00 3.70 6.50 84.00 66.00 quote 3.50 0.00 1.00 3.50 4.40
quote 7.00 0.00 0.00 4.90 7.60 292.00 67.00 quote 0.00 0.00 0.00 2.20 6.00
quote 10.00 0.00 0.00 4.40 7.00 1.00 68.00 quote 11.40 0.00 0.00 4.30 5.60 2.00
68.20 Current price as of 3/27/2020 04:00:00 PM
quote 8.85 0.00 2.00 2.95 5.10 2.00 68.50 quote 0.00 0.00 0.00 4.50 6.60
quote 0.00 0.00 0.00 3.90 6.50 69.00 quote 0.00 0.00 0.00 3.30 6.60
quote 1.31 0.00 0.00 3.40 5.10 15.00 70.00 quote 5.40 2.47 7.00 5.30 6.20 6.00
quote 0.00 0.00 0.00 2.45 5.60 71.00 quote 0.00 0.00 0.00 5.80 7.70
quote 0.00 0.00 0.00 2.75 5.40 71.50 quote 0.00 0.00 0.00 4.20 8.30
quote 1.40 0.00 0.00 2.65 3.50 25.00 72.00 quote 0.00 0.00 0.00 6.40 8.80
quote 0.00 0.00 0.00 1.45 5.00 72.50 quote 10.00 0.00 0.00 4.70 8.90 10.00
quote 0.00 0.00 0.00 2.35 4.90 73.00 quote 0.00 0.00 0.00 5.20 9.20
quote 0.00 0.00 0.00 0.55 3.60 73.50 quote 0.00 0.00 0.00 7.30 9.60
quote 5.80 0.00 2.00 2.00 4.20 2.00 74.00 quote 0.00 0.00 0.00 5.70 9.90
quote 6.20 0.00 0.00 1.55 4.10 7.00 75.00 quote 0.00 0.00 0.00 8.40 10.70
quote 4.25 0.00 2.00 1.20 2.55 2.00 76.00 quote 0.00 0.00 0.00 7.50 11.40
quote 0.00 0.00 0.00 1.30 4.20 76.50 quote 0.00 0.00 0.00 7.70 11.70
quote 3.60 0.00 87.00 0.00 4.00 102.00 77.00 quote 0.00 0.00 0.00 8.50 12.10
quote 0.60 0.00 0.00 0.10 2.30 1.00 77.50 quote 0.00 0.00 0.00 8.30 12.10
quote 0.00 0.00 0.00 0.00 3.00 78.00 quote 0.00 0.00 0.00 8.70 13.00
quote 0.25 0.00 0.00 0.10 2.80 1.00 78.50 quote 0.00 0.00 0.00 9.10 13.00
quote 2.75 0.00 0.00 0.00 3.60 1.00 79.00 quote 0.00 0.00 0.00 9.70 13.80
quote 4.00 0.00 0.00 0.05 3.20 1.00 80.00 quote 4.00 0.00 0.00 10.50 14.50 4.00
quote 0.00 0.00 0.00 0.00 1.55 81.00 quote 0.00 0.00 0.00 11.80 15.50
quote 0.00 0.00 0.00 0.10 2.90 82.00 quote 0.00 0.00 0.00 12.10 15.20
quote 83.00 quote
quote 84.00 quote
quote 8.00 0.00 0.00 0.00 2.30 4.00 85.00 quote 21.02 0.00 0.00 14.90 18.90 11.00
quote 0.00 0.00 0.00 0.00 2.10 86.00 quote 0.00 0.00 0.00 15.90 20.00
quote 0.00 0.00 0.00 0.00 2.00 86.50 quote 0.00 0.00 0.00 16.50 20.20
quote 0.95 0.00 7.00 0.00 1.75 7.00 87.50 quote 23.38 0.00 0.00 17.30 21.40 1.00
quote 0.00 0.00 0.00 0.05 1.75 88.00 quote 4.90 0.00 0.00 17.90 21.90 1,270
quote 0.00 0.00 0.00 0.05 1.00 88.50 quote 5.00 0.00 0.00 18.50 22.40 28.00
quote 0.00 0.00 0.00 0.00 1.10 89.00 quote 6.00 0.00 0.00 18.90 22.70 6.00
quote 0.45 0.00 0.00 0.00 0.95 10.00 89.50 quote 6.00 0.00 0.00 19.30 23.40 11.00
quote 0.00 0.00 0.00 0.00 0.90 90.00 quote 4.07 0.00 0.00 19.90 23.60 1,270
quote 0.75 0.00 0.00 0.00 1.25 1.00 90.50 quote 0.00 0.00 0.00 20.30 24.40
quote 0.00 0.00 0.00 0.05 0.90 91.00 quote 4.70 0.00 0.00 20.70 25.40 5.00
quote 4.50 0.00 0.00 0.00 0.85 6.00 91.50 quote 0.00 0.00 0.00 21.30 25.50
quote 5.50 0.00 0.00 0.00 1.15 1.00 92.00 quote 0.00 0.00 0.00 21.70 25.90
quote 0.00 0.00 0.00 0.00 0.75 92.50 quote 5.40 0.00 0.00 22.30 26.50 4.00
quote 0.00 0.00 0.00 0.00 0.65 93.00 quote 7.40 0.00 0.00 22.70 26.80 14.00
quote 3.80 0.00 0.00 0.00 0.65 1.00 93.50 quote 5.80 0.00 0.00 23.30 27.80 3.00
quote 0.95 0.00 0.00 0.00 0.90 10.00 94.00 quote 0.00 0.00 0.00 23.70 28.10
quote 3.64 0.00 0.00 0.00 0.55 2.00 94.50 quote 0.00 0.00 0.00 24.10 28.50
quote 0.00 0.00 0.00 0.00 0.80 95.00 quote 0.00 0.00 0.00 24.70 28.90
quote 0.00 0.00 0.00 0.00 0.75 95.50 quote 8.90 0.00 0.00 25.10 29.50 14.00
quote 0.00 0.00 0.00 0.00 0.50 96.00 quote 0.00 0.00 0.00 25.70 30.00
quote 0.00 0.00 0.00 0.00 0.70 96.50 quote 0.00 0.00 0.00 26.20 30.60
quote 3.80 0.00 0.00 0.00 0.65 10.00 97.00 quote 0.00 0.00 0.00 26.80 31.00
quote 0.00 0.00 0.00 0.00 0.60 97.50 quote 0.00 0.00 0.00 27.30 31.50
quote 0.00 0.00 0.00 0.00 0.55 98.00 quote 0.00 0.00 0.00 27.80 32.20
quote 2.08 0.00 0.00 0.00 0.55 4.00 98.50 quote 0.00 0.00 0.00 28.40 31.40
quote 0.00 0.00 0.00 0.00 0.50 99.00 quote 0.00 0.00 0.00 28.90 33.00
quote 0.00 0.00 0.00 0.00 0.35 99.50 quote 0.00 0.00 0.00 29.10 33.50
quote 0.00 0.00 0.00 0.00 0.30 100.00 quote 0.00 0.00 0.00 29.50 34.00
quote 0.00 0.00 0.00 0.00 0.30 101.00 quote 0.00 0.00 0.00 30.50 35.10
quote 0.00 0.00 0.00 0.00 0.35 102.00 quote 0.00 0.00 0.00 31.50 36.00
quote 1.90 0.00 0.00 0.00 0.35 10.00 103.00 quote 0.00 0.00 0.00 32.50 37.00
quote 0.00 0.00 0.00 0.00 1.05 105.00 quote 0.00 0.00 0.00 34.50 39.00
quote 0.11 0.00 0.00 0.00 0.20 1.00 110.00 quote 0.00 0.00 0.00 39.50 43.90
quote 0.00 0.00 0.00 0.00 0.20 115.00 quote 0.00 0.00 0.00 44.50 48.90
quote 0.05 0.00 0.00 0.00 0.05 25.00 120.00 quote 0.00 0.00 0.00 49.50 54.00
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 36.40 40.60 30.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 34.30 38.00 32.50 quote 1.70 0.00 0.00 0.00 0.60 2.00
quote 0.00 0.00 0.00 31.60 35.60 35.00 quote 2.00 0.00 0.00 0.00 0.80 3.00
quote 0.00 0.00 0.00 29.20 33.20 37.50 quote 1.73 0.00 0.00 0.05 0.95 5.00
quote 0.00 0.00 0.00 26.70 30.80 40.00 quote 2.20 0.00 0.00 0.05 1.20 1.00
quote 0.00 0.00 0.00 25.20 28.40 42.50 quote 1.16 0.00 0.00 0.20 0.80 97.00
quote 0.00 0.00 0.00 21.60 26.00 45.00 quote 0.75 0.00 0.00 0.20 1.35 137.00
quote 0.00 0.00 0.00 19.80 23.60 47.50 quote 0.72 -0.21 25.00 0.40 1.80 287.00
quote 59.69 0.00 0.00 17.50 21.40 3.00 50.00 quote 0.97 -4.23 25.00 0.65 1.25 231.00
quote 0.00 0.00 0.00 15.10 19.20 52.50 quote 1.72 0.00 0.00 0.65 2.40 157.00
quote 7.90 0.00 0.00 13.80 17.10 11.00 55.00 quote 1.73 0.92 3.00 1.25 2.90 63.00
quote 0.00 0.00 0.00 13.40 16.20 56.00 quote 0.00 0.00 0.00 1.30 3.20
quote 0.00 0.00 0.00 11.30 15.40 57.00 quote 1.06 0.00 0.00 1.25 3.30 3.00
quote 8.60 0.00 0.00 12.30 14.50 62.00 57.50 quote 3.00 0.00 0.00 1.60 2.60 51.00
quote 0.00 0.00 0.00 10.80 14.60 58.00 quote 0.00 0.00 0.00 1.35 3.60
quote 0.00 0.00 0.00 10.00 14.00 59.00 quote 0.00 0.00 0.00 0.45 3.30
quote 17.71 0.00 0.00 9.30 13.20 100.00 60.00 quote 3.49 0.00 0.00 1.65 4.50 294.00
quote 16.18 0.00 0.00 8.60 11.10 3.00 61.00 quote 0.00 0.00 0.00 2.35 3.80
quote 0.00 0.00 0.00 7.50 11.00 62.00 quote 1.95 0.00 0.00 1.50 5.30 20.00
quote 15.00 0.00 6.00 7.50 10.80 24.00 62.50 quote 6.80 0.00 0.00 2.75 4.00 30.00
quote 0.00 0.00 0.00 7.10 10.20 63.00 quote 1.97 0.00 0.00 2.55 5.10 5.00
quote 0.00 0.00 0.00 7.60 9.10 64.00 quote 2.46 0.00 0.00 3.50 4.80 1.00
quote 12.10 0.00 2.00 6.10 8.40 33.00 65.00 quote 3.05 0.00 1.00 2.10 4.80 63.00
quote 10.48 0.00 0.00 5.30 7.90 1.00 66.00 quote 0.00 0.00 0.00 4.10 5.50
quote 0.00 0.00 0.00 5.70 7.20 67.00 quote 4.90 0.00 6.00 2.90 7.30
quote 11.60 0.00 0.00 5.20 8.40 32.00 67.50 quote 6.45 0.00 0.00 4.20 7.50 16.00
quote 0.00 0.00 0.00 5.30 6.80 68.00 quote 3.61 0.00 0.00 5.00 6.30 3.00
68.20 Current price as of 3/27/2020 04:00:00 PM
quote 6.10 1.60 10.00 3.40 7.40 12.00 69.00 quote 0.00 0.00 0.00 5.10 7.10
quote 5.40 -5.30 22.00 4.30 7.00 41.00 70.00 quote 6.10 2.02 21.00 4.90 7.70 419.00
quote 5.30 0.00 10.00 2.00 6.50 71.00 quote 6.70 0.00 10.00 5.20 9.20
quote 9.85 0.00 0.00 2.20 5.80 6.00 72.00 quote 7.31 0.00 6.00 6.20 9.90
quote 1.75 0.00 0.00 3.20 4.70 5.00 72.50 quote 5.40 0.00 10.00 6.60 8.80 11.00
quote 6.20 0.00 10.00 1.80 4.10 103.00 73.00 quote 5.70 0.00 10.00 7.40 9.00 10.00
quote 1.20 0.00 0.00 2.70 3.70 3.00 74.00 quote 5.20 0.00 0.00 8.30 9.60 10.00
quote 3.11 -4.59 6.00 2.50 4.40 78.00 75.00 quote 6.70 0.00 20.00 8.00 11.60 268.00
quote 4.00 0.00 83.00 1.75 2.55 103.00 77.50 quote 10.80 2.60 2.00 10.80 12.20 201.00
quote 1.60 -1.70 67.00 1.20 1.95 506.00 80.00 quote 8.91 0.00 0.00 12.00 14.20 167.00
quote 3.68 0.00 0.00 0.45 1.20 33.00 82.50 quote 9.81 0.00 0.00 13.20 15.80 155.00
quote 0.85 -0.80 1.00 0.30 0.95 258.00 85.00 quote 12.70 0.00 2.00 16.00 18.10 496.00
quote 1.80 0.00 0.00 0.00 0.70 44.00 87.50 quote 13.73 0.00 0.00 17.60 20.70 253.00
quote 0.30 -1.25 71.00 0.30 1.00 94.00 90.00 quote 14.49 0.00 0.00 20.20 23.90 523.00
quote 0.45 0.00 33.00 0.00 0.65 310.00 92.50 quote 13.85 0.00 0.00 22.30 26.30 146.00
quote 0.55 0.00 4.00 0.00 0.65 159.00 95.00 quote 22.00 0.00 0.00 24.70 29.40 300.00
quote 0.13 0.00 6.00 0.00 0.55 147.00 97.50 quote 32.10 0.00 0.00 27.60 32.00 139.00
quote 0.08 -0.64 1.00 0.05 0.10 4,125 100.00 quote 40.60 0.00 0.00 30.00 34.40 180.00
quote 0.20 0.00 0.00 0.00 0.40 446.00 105.00 quote 41.09 0.00 0.00 35.40 39.40 172.00
quote 0.25 0.00 0.00 0.00 0.30 3,237 110.00 quote 13.97 0.00 0.00 39.50 43.80 287.00
quote 0.20 0.00 3.00 0.00 0.20 1,681 115.00 quote 17.70 0.00 0.00 45.20 49.40 20.00
quote 0.40 0.00 0.00 0.00 0.25 247.00 120.00 quote 23.05 0.00 0.00 49.50 52.70 10.00
quote 0.10 0.00 0.00 0.00 0.55 1,576 125.00 quote 0.00 0.00 0.00 54.50 59.40
quote 0.02 0.00 0.00 0.00 0.25 73.00 130.00 quote 0.00 0.00 0.00 59.50 64.40
quote 0.05 0.00 0.00 0.00 0.10 1,263 135.00 quote 0.00 0.00 0.00 64.50 69.40
quote 0.09 0.00 0.00 0.00 0.05 14.00 140.00 quote 0.00 0.00 0.00 69.50 73.90
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 36.00 40.60 30.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 31.00 35.80 35.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 26.10 31.00 40.00 quote 1.00 0.00 0.00 0.00 4.90 1.00
quote 0.00 0.00 0.00 22.10 26.20 45.00 quote 1.60 0.00 0.00 0.00 4.90 1.00
quote 0.00 0.00 0.00 17.50 21.80 50.00 quote 0.00 0.00 0.00 0.20 4.60
quote 0.00 0.00 0.00 17.10 20.80 51.00 quote 0.00 0.00 0.00 0.25 4.90
quote 0.00 0.00 0.00 15.50 20.00 52.00 quote 0.00 0.00 0.00 0.35 4.60
quote 0.00 0.00 0.00 14.70 19.20 53.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 13.90 18.20 54.00 quote 0.00 0.00 0.00 0.50 4.70
quote 23.88 0.00 0.00 13.10 17.40 3.00 55.00 quote 0.00 0.00 0.00 0.75 4.90
quote 0.00 0.00 0.00 12.30 16.60 56.00 quote 0.00 0.00 0.00 0.80 4.90
quote 0.00 0.00 0.00 12.00 15.80 57.00 quote 0.00 0.00 0.00 1.10 4.90
quote 0.00 0.00 0.00 10.70 15.00 58.00 quote 0.00 0.00 0.00 1.15 5.00
quote 0.00 0.00 0.00 10.10 14.40 59.00 quote 0.00 0.00 0.00 1.00 5.20
quote 0.00 0.00 0.00 9.30 13.60 60.00 quote 7.50 0.00 0.00 1.55 5.40 4.00
quote 0.00 0.00 0.00 8.90 12.80 61.00 quote 5.00 0.00 0.00 1.50 5.80 10.00
quote 0.00 0.00 0.00 8.20 12.20 62.00 quote 0.00 0.00 0.00 2.10 6.00
quote 5.10 0.00 0.00 7.90 10.70 12.00 63.00 quote 0.00 0.00 0.00 2.10 6.20
quote 13.60 0.00 1.00 7.90 10.80 1.00 64.00 quote 6.00 0.00 0.00 2.65 6.50 1.00
quote 4.00 0.00 0.00 6.70 10.20 1.00 65.00 quote 6.04 0.00 0.00 3.10 6.80 12.00
quote 0.00 0.00 0.00 5.90 9.60 66.00 quote 0.00 0.00 0.00 3.50 7.40
quote 0.00 0.00 0.00 5.30 9.00 67.00 quote 0.00 0.00 0.00 3.70 7.80
quote 3.59 0.00 0.00 4.50 8.40 3.00 68.00 quote 0.00 0.00 0.00 5.50 8.10
68.20 Current price as of 3/27/2020 04:00:00 PM
quote 5.60 0.00 0.00 4.50 8.20 1.00 68.50 quote 0.00 0.00 0.00 4.30 8.40
quote 0.00 0.00 0.00 4.20 8.00 69.00 quote 0.00 0.00 0.00 4.70 8.60
quote 8.68 0.00 0.00 3.70 7.40 1.00 70.00 quote 0.00 0.00 0.00 5.10 9.20
quote 2.74 0.00 0.00 3.70 7.00 3.00 71.00 quote 0.00 0.00 0.00 5.70 9.60
quote 0.00 0.00 0.00 2.75 6.80 71.50 quote 8.10 0.00 3.00 7.20 10.20
quote 6.30 0.00 0.00 3.70 6.00 19.00 72.00 quote 0.00 0.00 0.00 6.10 10.20
quote 0.00 0.00 0.00 2.50 6.40 72.50 quote 0.00 0.00 0.00 6.50 10.40
quote 0.00 0.00 0.00 2.30 6.20 73.00 quote 13.70 0.00 0.00 6.70 10.80 1.00
quote 0.00 0.00 0.00 2.10 6.00 73.50 quote 0.00 0.00 0.00 7.10 11.00
quote 0.00 0.00 0.00 1.70 5.80 74.00 quote 0.00 0.00 0.00 7.30 11.20
quote 8.50 0.00 0.00 2.55 5.40 1.00 75.00 quote 0.00 0.00 0.00 8.20 12.20
quote 3.78 -4.07 1.00 1.30 4.80 2.00 76.00 quote 0.00 0.00 0.00 8.60 12.80
quote 0.00 0.00 0.00 2.00 5.00 76.50 quote 0.00 0.00 0.00 9.00 12.80
quote 0.00 0.00 0.00 1.35 4.90 77.00 quote 0.00 0.00 0.00 9.30 13.10
quote 4.67 0.00 0.00 0.60 4.90 1.00 77.50 quote 0.00 0.00 0.00 10.20 13.80
quote 2.00 0.00 0.00 0.35 4.90 4.00 78.00 quote 0.00 0.00 0.00 10.00 14.40
quote 0.00 0.00 0.00 1.55 4.90 78.50 quote 0.00 0.00 0.00 10.50 14.20
quote 1.80 0.00 0.00 0.85 4.90 6.00 79.00 quote 0.00 0.00 0.00 10.70 14.50
quote 2.53 -3.19 1.00 1.15 4.90 2.00 80.00 quote 7.10 0.00 0.00 11.30 15.40 2.00
quote 0.00 0.00 0.00 0.20 4.90 81.00 quote 0.00 0.00 0.00 12.10 16.60
quote 0.00 0.00 0.00 0.35 4.80 82.00 quote 0.00 0.00 0.00 13.00 17.40
quote 83.00 quote
quote 84.00 quote
quote 0.00 0.00 0.00 0.00 4.90 85.00 quote 0.00 0.00 0.00 15.50 20.00
quote 0.00 0.00 0.00 0.00 4.80 86.00 quote 0.00 0.00 0.00 16.10 20.80
quote 0.00 0.00 0.00 0.05 4.80 86.50 quote 0.00 0.00 0.00 16.70 21.40
quote 0.00 0.00 0.00 0.00 4.80 87.00 quote 0.00 0.00 0.00 17.10 21.60
quote 0.00 0.00 0.00 0.05 4.80 87.50 quote 0.00 0.00 0.00 17.50 22.20
quote 0.00 0.00 0.00 0.00 4.40 88.00 quote 0.00 0.00 0.00 18.00 22.80
quote 0.00 0.00 0.00 0.00 4.80 88.50 quote 0.00 0.00 0.00 18.50 23.00
quote 0.00 0.00 0.00 0.00 4.90 89.00 quote 0.00 0.00 0.00 19.00 23.60
quote 0.00 0.00 0.00 0.00 4.90 89.50 quote 0.00 0.00 0.00 19.50 23.80
quote 6.30 0.00 0.00 0.00 4.90 2.00 90.00 quote 0.00 0.00 0.00 20.00 24.40
quote 0.00 0.00 0.00 0.00 4.90 90.50 quote 0.00 0.00 0.00 20.50 25.00
quote 0.00 0.00 0.00 0.00 4.50 91.00 quote 0.00 0.00 0.00 20.70 25.40
quote 0.00 0.00 0.00 0.00 4.40 91.50 quote 0.00 0.00 0.00 21.30 25.80
quote 1.10 0.00 0.00 0.00 3.80 1.00 92.00 quote 0.00 0.00 0.00 21.90 26.20
quote 0.00 0.00 0.00 0.00 4.60 92.50 quote 0.00 0.00 0.00 22.10 26.70
quote 0.00 0.00 0.00 0.00 4.60 93.00 quote 0.00 0.00 0.00 22.70 27.40
quote 1.50 0.00 0.00 0.00 2.50 8.00 93.50 quote 0.00 0.00 0.00 23.10 27.80
quote 0.00 0.00 0.00 0.00 3.40 94.00 quote 0.00 0.00 0.00 23.70 28.40
quote 0.00 0.00 0.00 0.00 3.80 94.50 quote 0.00 0.00 0.00 24.10 28.80
quote 0.00 0.00 0.00 0.00 1.90 95.00 quote 0.00 0.00 0.00 24.70 29.10
quote 0.00 0.00 0.00 0.00 3.60 95.50 quote 0.00 0.00 0.00 25.10 29.70
quote 1.10 0.00 0.00 0.00 3.40 6.00 96.00 quote 0.00 0.00 0.00 25.70 30.20
quote 0.00 0.00 0.00 0.00 4.60 96.50 quote 0.00 0.00 0.00 26.10 30.80
quote 0.00 0.00 0.00 0.00 3.70 97.00 quote 0.00 0.00 0.00 26.50 31.20
quote 0.00 0.00 0.00 0.00 4.50 97.50 quote 0.00 0.00 0.00 27.10 32.00
quote 0.00 0.00 0.00 0.00 4.00 98.00 quote 0.00 0.00 0.00 27.50 32.20
quote 0.00 0.00 0.00 0.00 4.50 98.50 quote 12.10 0.00 0.00 28.10 32.80 1.00
quote 1.00 0.00 0.00 0.00 1.00 1.00 99.00 quote 0.00 0.00 0.00 28.50 33.20
quote 0.00 0.00 0.00 0.00 2.35 100.00 quote 0.00 0.00 0.00 29.50 34.20
quote 0.00 0.00 0.00 0.00 4.40 105.00 quote 0.00 0.00 0.00 34.50 39.20
quote 0.00 0.00 0.00 0.00 4.30 110.00 quote 0.00 0.00 0.00 39.50 44.20
quote 0.00 0.00 0.00 0.00 4.30 115.00 quote 0.00 0.00 0.00 44.50 49.20
quote 0.00 0.00 0.00 0.00 4.30 120.00 quote 0.00 0.00 0.00 49.50 54.40

May, 2020 Options

Show

June, 2020 Options

Show

July, 2020 Options

Show

October, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.