Bulletin
Investor Alert

London Markets Close in:

Netflix Inc.

NAS: NFLX

GO
/marketstate/country/us

Market open

 --Real time quotes

Mar 30, 2020, 10:42 a.m.

/zigman2/quotes/202353025/lastsale

$

373.66

Change

+16.54 +4.63%

Volume

Volume 2.02m

Real time quotes

/zigman2/quotes/202353025/lastsale

Previous close

$ 357.12

$ 373.66

Change

+16.54 +4.63%

Day low

Day high

$361.17

$374.00

Open

52 week low

52 week high

$252.28

$393.52

Open

OPTION CHAIN FOR NETFLIX 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 200.60 0.00 0.00 215.40 218.45 9.00 155.00 quote 0.02 0.00 3.00 0.00 0.16 8.00
quote 0.00 0.00 0.00 210.50 213.50 160.00 quote 0.01 0.00 1.00 0.00 0.01 9.00
quote 150.05 0.00 0.00 205.40 208.45 10.00 165.00 quote 0.05 0.00 1.00 0.00 0.20 102.00
quote 193.05 0.00 3.00 200.40 203.35 7.00 170.00 quote 0.02 0.00 0.00 0.00 0.18 8.00
quote 0.00 0.00 0.00 195.30 198.45 175.00 quote 0.04 0.00 0.00 0.00 0.18 3.00
quote 128.50 0.00 0.00 190.30 193.45 6.00 180.00 quote 0.07 0.00 2.00 0.00 0.21 32.00
quote 171.55 0.00 0.00 185.25 188.35 3.00 185.00 quote 0.02 0.00 475.00 0.00 0.10 498.00
quote 159.41 0.00 0.00 180.50 182.60 4.00 190.00 quote 0.13 0.00 0.00 0.00 0.17 43.00
quote 154.40 0.00 0.00 175.50 177.60 4.00 195.00 quote 0.01 0.00 0.00 0.00 0.14 30.00
quote 162.30 0.00 2.00 170.50 172.60 2.00 200.00 quote 0.07 0.00 6.00 0.00 0.16 182.00
quote 0.00 0.00 0.00 165.50 167.50 205.00 quote 0.09 0.00 0.00 0.00 0.05 87.00
quote 155.45 6.45 4.00 160.45 162.65 5.00 210.00 quote 0.06 0.00 0.00 0.00 0.07 11.00
quote 0.00 0.00 0.00 155.50 157.60 215.00 quote 0.40 0.00 0.00 0.01 0.09 69.00
quote 145.03 0.00 1.00 150.55 152.60 1.00 220.00 quote 0.01 -0.56 1.00 0.00 0.11 101.00
quote 0.00 0.00 0.00 145.50 147.65 225.00 quote 0.05 0.00 11.00 0.00 0.15 21.00
quote 133.95 29.09 2.00 140.45 142.65 1.00 230.00 quote 0.08 -0.04 19.00 0.00 0.04 38.00
quote 119.55 0.00 0.00 135.45 137.55 10.00 235.00 quote 0.05 0.00 24.00 0.00 0.19 86.00
quote 0.00 0.00 0.00 130.65 132.60 240.00 quote 0.06 -0.20 33.00 0.00 0.05 1,134
quote 109.78 0.00 0.00 125.45 127.70 11.00 245.00 quote 0.05 -0.07 1.00 0.05 0.07 36.00
quote 93.80 0.00 0.00 120.50 122.65 3.00 250.00 quote 0.01 -0.14 10.00 0.00 0.08 147.00
quote 109.05 0.00 0.00 115.70 117.55 1.00 255.00 quote 0.11 -0.07 19.00 0.02 0.09 92.00
quote 60.54 0.00 0.00 110.65 112.55 8.00 260.00 quote 0.09 -0.02 1.00 0.00 0.10 111.00
quote 0.00 0.00 0.00 105.50 107.80 265.00 quote 0.22 0.00 520.00 0.00 0.15 511.00
quote 95.39 0.00 1.00 100.55 102.80 26.00 270.00 quote 0.15 -0.16 27.00 0.12 0.15 104.00
quote 44.42 0.00 0.00 94.70 97.85 1.00 275.00 quote 0.46 0.06 6.00 0.09 0.23 109.00
quote 87.65 0.00 3.00 89.75 92.75 24.00 280.00 quote 0.20 -0.40 19.00 0.15 0.25 169.00
quote 61.20 0.00 0.00 84.80 87.95 1.00 285.00 quote 0.30 -0.20 129.00 0.26 0.31 367.00
quote 64.21 0.00 0.00 79.85 84.15 23.00 290.00 quote 0.32 -0.48 32.00 0.30 0.39 291.00
quote 65.65 0.00 0.00 74.95 79.30 15.00 295.00 quote 0.42 -0.65 44.00 0.32 0.47 345.00
quote 63.21 0.00 14.00 70.00 74.25 60.00 300.00 quote 0.51 -0.90 82.00 0.50 0.53 1,198
quote 62.67 0.00 14.00 65.15 68.20 20.00 305.00 quote 0.61 -1.05 58.00 0.53 0.64 198.00
quote 57.81 0.00 4.00 60.30 63.25 68.00 310.00 quote 0.74 -1.41 97.00 0.70 0.79 726.00
quote 54.75 0.00 9.00 55.50 58.30 64.00 315.00 quote 0.86 -1.08 60.00 0.84 0.97 883.00
quote 40.88 0.00 0.00 52.85 56.05 24.00 317.50 quote 1.33 -1.43 1.00 0.93 1.09 72.00
quote 39.70 0.00 38.00 50.70 54.20 386.00 320.00 quote 1.19 -2.06 153.00 1.08 1.20 356.00
quote 47.33 0.00 3.00 48.15 51.25 63.00 322.50 quote 1.49 -1.86 60.00 1.20 1.35 58.00
quote 44.16 0.00 108.00 46.00 48.85 182.00 325.00 quote 1.49 -2.51 169.00 1.36 1.51 502.00
quote 39.65 0.00 8.00 43.45 46.50 21.00 327.50 quote 1.83 -2.22 33.00 1.55 1.68 190.00
quote 44.91 13.16 9.00 41.35 44.50 157.00 330.00 quote 1.89 -2.86 189.00 1.73 1.88 641.00
quote 35.00 0.00 13.00 38.90 42.10 36.00 332.50 quote 2.18 -3.12 30.00 1.96 2.16 88.00
quote 40.57 5.26 18.00 36.75 39.80 75.00 335.00 quote 2.35 -3.54 134.00 2.28 2.42 279.00
quote 30.70 4.60 2.00 34.55 37.60 24.00 337.50 quote 2.75 -3.56 119.00 2.48 2.68 148.00
quote 34.78 10.78 20.00 32.35 35.45 279.00 340.00 quote 3.00 -4.30 598.00 2.77 2.99 1,365
quote 28.44 0.00 52.00 30.45 33.25 53.00 342.50 quote 3.25 -4.50 24.00 3.15 3.35 59.00
quote 31.15 7.95 11.00 29.90 31.00 181.00 345.00 quote 3.70 -4.99 181.00 3.55 3.75 291.00
quote 29.00 9.63 4.00 28.10 28.60 98.00 347.50 quote 4.17 -5.52 280.00 3.95 4.20 119.00
quote 26.35 8.45 130.00 26.05 26.75 383.00 350.00 quote 4.56 -5.64 224.00 4.45 4.70 579.00
quote 25.00 9.34 18.00 24.15 24.90 85.00 352.50 quote 5.00 -5.90 268.00 5.00 5.25 260.00
quote 23.00 8.30 181.00 22.25 22.85 252.00 355.00 quote 5.80 -6.95 424.00 5.60 5.85 409.00
quote 20.80 8.15 52.00 20.40 20.85 357.00 357.50 quote 6.55 -6.45 357.00 6.25 6.55 384.00
quote 18.60 5.15 347.00 18.65 19.00 599.00 360.00 quote 6.96 -7.54 217.00 6.95 7.25 473.00
quote 17.10 6.95 215.00 16.95 17.45 208.00 362.50 quote 8.00 -8.68 242.00 7.80 8.05 131.00
quote 15.45 5.75 553.00 15.35 15.70 532.00 365.00 quote 8.93 -8.57 301.00 8.65 8.95 315.00
quote 13.85 5.80 522.00 13.90 14.20 315.00 367.50 quote 9.75 -9.00 136.00 9.55 9.90 110.00
quote 12.57 5.77 942.00 12.40 12.60 564.00 370.00 quote 11.05 -8.80 382.00 10.70 10.95 225.00
quote 11.15 4.76 239.00 10.85 11.30 186.00 372.50 quote 11.93 -5.17 92.00 11.75 12.05 75.00
373.66 Current price as of 3/30/2020 10:42:16 AM
quote 9.62 4.07 1,126 9.75 10.05 782.00 375.00 quote 13.00 -10.50 219.00 12.95 13.25 120.00
quote 8.75 3.95 107.00 8.55 8.80 305.00 377.50 quote 14.70 -10.15 26.00 14.20 14.55 93.00
quote 7.58 2.78 1,446 7.50 7.65 1,556 380.00 quote 15.98 -10.97 78.00 15.60 16.15 503.00
quote 6.60 2.96 196.00 6.50 6.75 154.00 382.50 quote 21.50 -7.25 4.00 16.90 17.55 82.00
quote 5.60 2.40 741.00 5.60 5.80 859.00 385.00 quote 19.20 -6.60 8.00 18.40 19.40 95.00
quote 5.00 2.21 120.00 4.85 5.00 271.00 387.50 quote 26.00 0.82 1.00 18.90 21.10 50.00
quote 4.27 1.97 3,850 4.10 4.30 920.00 390.00 quote 21.90 -8.10 4.00 21.95 22.80 41.00
quote 3.70 1.79 133.00 3.50 3.65 286.00 392.50 quote 34.90 0.00 1.00 22.60 24.85 7.00
quote 3.10 1.41 422.00 2.99 3.15 657.00 395.00 quote 32.85 0.00 1.00 24.40 27.05 2.00
quote 2.67 1.20 97.00 2.53 2.74 226.00 397.50 quote 34.00 0.95 6.00 26.35 29.15 7.00
quote 2.23 1.01 5,528 2.23 2.27 4,420 400.00 quote 30.60 -11.90 30.00 28.35 31.00 46.00
quote 1.90 0.75 181.00 1.82 1.95 409.00 402.50 quote 0.00 0.00 0.00 30.55 33.25
quote 1.69 0.73 352.00 1.55 1.68 348.00 405.00 quote 35.06 0.00 0.00 33.05 35.65 12.00
quote 1.42 0.37 76.00 1.33 1.45 105.00 407.50 quote 0.00 0.00 0.00 35.00 38.80
quote 1.20 0.51 676.00 1.15 1.25 545.00 410.00 quote 45.25 0.00 10.00 37.50 41.60 2.00
quote 1.12 0.47 41.00 0.98 1.05 301.00 412.50 quote 60.20 0.00 0.00 39.60 42.50 1.00
quote 0.89 0.48 187.00 0.83 0.92 505.00 415.00 quote 42.47 7.67 3.00 41.95 44.95 1.00
quote 0.66 0.29 1,022 0.63 0.70 1,080 420.00 quote 54.81 0.00 10.00 46.75 50.05 7.00
quote 0.50 0.10 114.00 0.48 0.54 413.00 425.00 quote 0.00 0.00 0.00 51.60 54.60
quote 0.40 0.06 59.00 0.30 0.41 175.00 430.00 quote 58.90 -8.10 4.00 57.90 59.40 8.00
quote 0.28 0.03 21.00 0.30 0.39 81.00 435.00 quote 0.00 0.00 0.00 61.45 64.90
quote 0.19 -0.02 120.00 0.14 0.27 606.00 440.00 quote 68.50 0.00 2.00 66.35 69.35
quote 0.19 0.03 80.00 0.16 0.20 282.00 445.00 quote 0.00 0.00 0.00 72.55 74.70
quote 0.13 -0.10 13.00 0.12 0.17 90.00 450.00 quote 87.25 -6.65 4.00 77.60 79.45 12.00
quote 0.09 0.05 42.00 0.05 0.10 161.00 455.00 quote 101.70 0.00 0.00 82.50 84.65 3.00
quote 0.11 -0.06 50.00 0.01 0.10 103.00 460.00 quote 83.99 0.00 0.00 87.50 89.60
quote 0.15 0.14 1.00 0.01 0.10 11.00 465.00 quote 102.90 0.00 3.00 92.55 94.55 5.00
quote 0.04 -0.03 1.00 0.01 0.07 48.00 470.00 quote 110.00 0.00 0.00 97.35 99.65 9.00
quote 0.16 0.00 0.00 0.00 0.11 27.00 475.00 quote 0.00 0.00 0.00 102.55 104.60
quote 0.06 0.01 3.00 0.01 0.07 49.00 480.00 quote 115.85 -12.70 8.00 107.35 109.60 1.00
quote 0.12 -0.05 1.00 0.00 0.22 29.00 485.00 quote 0.00 0.00 0.00 112.40 114.50
quote 0.01 0.00 2.00 0.00 0.10 97.00 490.00 quote 108.85 0.00 0.00 117.30 119.65
quote 0.08 0.03 3.00 0.01 0.05 122.00 495.00 quote 125.40 0.00 0.00 122.55 124.50
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 0.00 215.15 218.55 155.00 quote 0.14 0.00 0.00 0.02 0.20 9.00
quote 0.00 0.00 0.00 209.70 213.50 160.00 quote 0.04 0.00 0.00 0.02 0.17 41.00
quote 0.00 0.00 0.00 205.20 208.50 165.00 quote 1.25 0.00 0.00 0.00 0.20 1.00
quote 0.00 0.00 0.00 200.35 203.55 170.00 quote 0.10 0.00 0.00 0.00 0.16 45.00
quote 0.00 0.00 0.00 195.30 198.45 175.00 quote 1.36 0.00 0.00 0.00 0.20 1.00
quote 0.00 0.00 0.00 189.70 193.40 180.00 quote 1.11 0.00 0.00 0.00 0.20 1.00
quote 0.00 0.00 0.00 184.50 189.00 185.00 quote 0.40 0.00 0.00 0.00 0.19 24.00
quote 0.00 0.00 0.00 180.30 183.55 190.00 quote 0.15 0.00 0.00 0.05 0.20 6.00
quote 0.00 0.00 0.00 175.30 178.55 195.00 quote 0.10 0.00 0.00 0.00 0.18 12.00
quote 0.00 0.00 0.00 170.35 173.55 200.00 quote 0.50 0.00 0.00 0.00 0.22 27.00
quote 0.00 0.00 0.00 165.45 168.60 205.00 quote 0.11 0.00 1.00 0.00 0.22 7.00
quote 0.00 0.00 0.00 160.30 163.45 210.00 quote 0.30 0.00 0.00 0.00 0.23 7.00
quote 0.00 0.00 0.00 155.30 158.60 215.00 quote 0.90 0.00 0.00 0.00 0.24 9.00
quote 0.00 0.00 0.00 150.35 153.65 220.00 quote 0.07 -0.25 1.00 0.00 0.26 20.00
quote 0.00 0.00 0.00 145.40 148.50 225.00 quote 0.20 0.00 0.00 0.02 0.26 15.00
quote 0.00 0.00 0.00 140.40 143.65 230.00 quote 0.29 0.00 0.00 0.01 0.31 82.00
quote 0.00 0.00 0.00 135.35 138.60 235.00 quote 0.27 0.00 1.00 0.02 0.32 24.00
quote 0.00 0.00 0.00 130.35 133.75 240.00 quote 0.33 0.00 3.00 0.01 0.37 54.00
quote 0.00 0.00 0.00 125.55 128.75 245.00 quote 0.51 0.00 0.00 0.03 0.41 21.00
quote 107.80 0.00 0.00 120.50 123.75 2.00 250.00 quote 0.32 -0.03 11.00 0.24 0.45 66.00
quote 0.00 0.00 0.00 115.50 118.75 255.00 quote 0.60 0.00 1.00 0.18 0.50 14.00
quote 0.00 0.00 0.00 110.60 113.80 260.00 quote 0.42 -0.08 7.00 0.26 0.55 96.00
quote 0.00 0.00 0.00 105.65 108.95 265.00 quote 0.57 -0.06 1.00 0.30 0.64 14.00
quote 64.20 0.00 0.00 100.90 103.95 12.00 270.00 quote 0.53 -0.49 2.00 0.31 0.74 432.00
quote 55.00 0.00 0.00 95.80 99.15 2.00 275.00 quote 0.82 -0.08 1.00 0.40 0.82 601.00
quote 79.10 0.00 0.00 90.90 94.25 12.00 280.00 quote 0.82 -0.56 4.00 0.52 0.94 162.00
quote 46.00 0.00 0.00 85.95 89.35 1.00 285.00 quote 1.25 0.00 3.00 0.65 1.09 22.00
quote 69.79 0.00 0.00 81.10 84.50 11.00 290.00 quote 1.01 -0.73 6.00 0.76 1.26 40.00
quote 65.94 0.00 0.00 76.35 79.60 8.00 295.00 quote 1.70 -0.64 12.00 0.99 1.22 47.00
quote 65.60 0.00 1.00 71.40 74.80 33.00 300.00 quote 1.30 -0.60 26.00 1.30 1.41 498.00
quote 50.00 0.00 0.00 66.85 69.95 5.00 305.00 quote 1.92 -0.38 5.00 1.43 1.72 30.00
quote 56.30 0.00 0.00 62.10 65.20 11.00 310.00 quote 1.85 -0.79 1.00 1.71 2.02 164.00
quote 43.00 0.00 0.00 57.65 60.55 31.00 315.00 quote 2.40 -0.77 18.00 2.10 2.40 218.00
quote 53.26 0.00 2.00 55.35 58.25 28.00 317.50 quote 2.46 -1.00 2.00 2.25 2.61 8.00
quote 49.15 3.35 1.00 53.15 55.95 31.00 320.00 quote 2.80 -2.80 4.00 2.47 2.86 88.00
quote 40.17 0.00 0.00 50.85 53.65 11.00 322.50 quote 11.35 0.00 0.00 2.68 3.15 50.00
quote 42.55 0.00 8.00 48.65 51.40 33.00 325.00 quote 3.35 -2.95 24.00 2.95 3.35 204.00
quote 44.05 0.00 1.00 46.45 49.20 29.00 327.50 quote 4.30 -0.70 1.00 3.25 3.65 29.00
quote 40.20 1.73 2.00 44.35 46.95 60.00 330.00 quote 3.88 -2.47 2.00 3.60 4.05 88.00
quote 39.15 15.00 1.00 42.10 44.80 59.00 332.50 quote 4.79 -1.42 8.00 3.95 4.40 10.00
quote 34.00 2.79 3.00 40.10 42.65 37.00 335.00 quote 5.15 -1.51 15.00 4.25 4.80 27.00
quote 26.10 0.00 0.00 38.10 40.65 10.00 337.50 quote 8.30 0.00 14.00 4.60 5.20 26.00
quote 35.60 5.60 2.00 35.85 38.55 115.00 340.00 quote 5.56 -4.84 21.00 5.25 5.65 100.00
quote 29.70 -3.30 1.00 34.45 36.60 29.00 342.50 quote 7.50 -2.40 1.00 5.70 6.20 56.00
quote 30.00 4.47 5.00 32.30 33.65 42.00 345.00 quote 6.45 -2.70 12.00 6.15 6.75 71.00
quote 24.90 -4.11 1.00 29.95 32.20 15.00 347.50 quote 8.86 0.00 3.00 6.75 7.30 100.00
quote 29.00 6.79 18.00 28.30 30.05 80.00 350.00 quote 7.70 -5.30 26.00 7.10 7.95 253.00
quote 28.10 3.10 20.00 26.40 28.15 44.00 352.50 quote 13.27 0.00 0.00 8.00 8.60 74.00
quote 22.90 -0.71 2.00 25.05 26.80 87.00 355.00 quote 9.37 -1.74 2.00 8.75 9.30 115.00
quote 24.20 1.95 21.00 23.50 24.70 107.00 357.50 quote 11.30 -2.33 4.00 9.45 10.05 86.00
quote 22.55 6.15 7.00 21.10 23.10 323.00 360.00 quote 11.00 -7.40 80.00 10.35 10.95 77.00
quote 21.25 7.10 12.00 20.20 21.65 110.00 362.50 quote 11.47 -7.53 31.00 11.20 11.80 39.00
quote 19.54 6.69 61.00 18.85 19.75 156.00 365.00 quote 12.40 -7.90 36.00 12.15 12.90 37.00
quote 18.25 6.65 41.00 17.30 18.10 65.00 367.50 quote 14.80 -6.35 3.00 13.10 13.80 48.00
quote 16.50 5.60 124.00 15.90 16.50 212.00 370.00 quote 14.74 -5.94 38.00 13.95 14.90 45.00
quote 14.80 1.72 11.00 14.60 15.30 39.00 372.50 quote 15.75 -22.36 10.00 15.35 16.00 8.00
373.66 Current price as of 3/30/2020 10:42:16 AM
quote 13.90 5.15 16.00 13.30 14.00 80.00 375.00 quote 17.09 -2.44 2.00 16.45 17.35 19.00
quote 8.89 -0.03 1.00 12.05 12.70 19.00 377.50 quote 18.58 -4.92 2.00 17.75 18.55 17.00
quote 11.50 4.30 26.00 10.90 11.50 180.00 380.00 quote 28.95 0.00 8.00 19.05 20.05 33.00
quote 10.30 2.13 71.00 9.85 10.45 32.00 382.50 quote 26.40 -33.60 1.00 20.20 21.45 25.00
quote 9.43 2.93 42.00 8.80 9.45 451.00 385.00 quote 28.51 -1.89 1.00 21.55 22.95 81.00
quote 8.00 0.87 8.00 7.90 8.45 358.00 387.50 quote 23.10 -11.86 1.00 23.05 24.75 88.00
quote 7.50 2.92 71.00 7.05 7.60 152.00 390.00 quote 27.55 -8.45 2.00 24.35 26.25 99.00
quote 6.73 2.68 6.00 6.25 6.85 29.00 392.50 quote 24.20 0.00 0.00 26.55 28.05 24.00
quote 5.80 2.40 26.00 5.55 6.05 95.00 395.00 quote 28.00 0.00 8.00 27.75 29.60
quote 4.20 -0.30 2.00 4.90 5.35 75.00 397.50 quote 41.55 0.00 2.00 29.70 31.85 3.00
quote 4.55 1.96 1,109 4.35 4.70 479.00 400.00 quote 32.00 -15.08 12.00 31.55 33.75 14.00
quote 4.05 1.75 3.00 3.75 4.20 31.00 402.50 quote 45.85 0.00 1.00 33.35 35.75 3.00
quote 3.75 1.58 20.00 3.30 3.70 85.00 405.00 quote 58.89 0.00 0.00 35.35 37.85 1.00
quote 3.15 0.30 24.00 2.90 3.25 59.00 407.50 quote 44.84 0.00 1.00 37.25 40.15
quote 2.52 0.62 33.00 2.39 2.91 106.00 410.00 quote 61.00 0.00 0.00 39.25 42.25 1.00
quote 2.42 -0.09 5.00 2.19 2.54 38.00 412.50 quote 0.00 0.00 0.00 41.40 44.45
quote 1.77 0.06 3.00 1.91 2.20 52.00 415.00 quote 0.00 0.00 0.00 43.60 46.80
quote 1.62 0.42 5.00 1.50 1.73 50.00 420.00 quote 0.00 0.00 0.00 48.10 51.85
quote 1.05 0.20 18.00 1.15 1.30 34.00 425.00 quote 0.00 0.00 0.00 52.60 56.50
quote 0.94 0.04 15.00 0.79 1.02 140.00 430.00 quote 97.00 0.00 0.00 57.30 61.25 1.00
quote 0.82 0.14 3.00 0.53 0.91 154.00 435.00 quote 0.00 0.00 0.00 62.10 66.20
quote 0.54 0.00 3.00 0.38 0.64 49.00 440.00 quote 0.00 0.00 0.00 67.20 71.05
quote 0.35 -0.05 2.00 0.28 0.55 35.00 445.00 quote 0.00 0.00 0.00 72.20 75.95
quote 0.40 -0.05 3.00 0.21 0.52 116.00 450.00 quote 65.30 0.00 0.00 76.85 80.00 1.00
quote 0.22 -0.04 5.00 0.20 0.40 124.00 455.00 quote 0.00 0.00 0.00 81.75 85.05
quote 0.21 -0.04 1.00 0.19 0.35 24.00 460.00 quote 0.00 0.00 0.00 86.65 90.60
quote 0.29 0.00 0.00 0.03 0.34 27.00 465.00 quote 0.00 0.00 0.00 91.75 94.95
quote 0.19 0.00 1.00 0.03 0.30 79.00 470.00 quote 0.00 0.00 0.00 96.65 99.95
quote 0.28 0.00 0.00 0.01 0.28 31.00 475.00 quote 0.00 0.00 0.00 101.60 104.95
quote 0.17 0.00 0.00 0.13 0.27 13.00 480.00 quote 0.00 0.00 0.00 106.70 109.85
quote 0.20 -0.02 1.00 0.11 0.27 5.00 485.00 quote 0.00 0.00 0.00 111.65 114.70
quote 0.16 0.00 0.00 0.02 0.25 27.00 490.00 quote 0.00 0.00 0.00 116.55 120.00
quote 0.07 -0.07 2.00 0.08 0.17 54.00 495.00 quote 0.00 0.00 0.00 121.55 124.95
quote 0.10 0.00 0.00 0.07 0.21 10.00 500.00 quote 0.00 0.00 0.00 126.55 129.80
quote 0.00 0.00 0.00 0.05 0.26 510.00 quote 0.00 0.00 0.00 137.00 140.60
CALLS PUTS
Expires April 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 342.00 0.00 0.00 365.45 368.40 2.00 5.00 quote 0.13 0.00 0.00 0.00 0.20 2.00
quote 299.30 0.00 0.00 360.25 363.45 10.00 quote 0.07 0.00 0.00 0.00 0.18 5.00
quote 0.00 0.00 0.00 355.45 358.25 15.00 quote 0.05 0.00 0.00 0.00 0.18 1.00
quote 0.00 0.00 0.00 350.25 353.60 20.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 345.35 348.45 25.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 340.40 343.40 30.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 335.25 338.45 35.00 quote 0.00 0.00 0.00 0.00 0.17
quote 0.00 0.00 0.00 330.35 333.45 40.00 quote 0.00 0.00 0.00 0.00 0.19
quote 272.00 0.00 0.00 325.25 328.45 45.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 320.25 323.60 50.00 quote 0.01 0.00 6.00 0.00 0.20 54.00
quote 0.00 0.00 0.00 315.25 318.45 55.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 310.45 313.40 60.00 quote 0.01 0.00 0.00 0.00 0.15 2.00
quote 289.20 0.00 0.00 305.45 308.50 65.00 quote 0.05 0.00 0.00 0.00 0.09 15.00
quote 0.00 0.00 0.00 300.65 303.20 70.00 quote 0.10 0.00 0.00 0.00 0.16 13.00
quote 0.00 0.00 0.00 295.25 298.60 75.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 290.40 293.45 80.00 quote 0.06 0.00 0.00 0.00 0.10 28.00
quote 271.50 0.00 0.00 285.30 288.45 85.00 quote 0.01 0.00 0.00 0.00 0.19 97.00
quote 0.00 0.00 0.00 280.40 283.40 90.00 quote 0.01 0.00 0.00 0.00 0.17 143.00
quote 0.00 0.00 0.00 275.30 278.45 95.00 quote 0.01 0.00 0.00 0.00 0.16 80.00
quote 242.20 0.00 0.00 270.35 273.45 1.00 100.00 quote 0.05 0.00 0.00 0.00 0.06 657.00
quote 0.00 0.00 0.00 265.30 268.45 105.00 quote 0.01 0.00 3.00 0.01 0.04 88.00
quote 207.45 0.00 0.00 260.30 263.45 10.00 110.00 quote 0.10 0.00 0.00 0.00 0.13 50.00
quote 199.34 0.00 0.00 255.25 258.45 1.00 115.00 quote 0.12 0.00 0.00 0.00 0.21 73.00
quote 0.00 0.00 0.00 250.30 253.35 120.00 quote 0.01 0.00 3.00 0.00 0.16 56.00
quote 0.00 0.00 0.00 245.15 248.50 125.00 quote 0.59 0.00 0.00 0.00 0.20 43.00
quote 0.00 0.00 0.00 240.15 243.50 130.00 quote 0.13 0.00 0.00 0.00 0.21 41.00
quote 0.00 0.00 0.00 235.35 238.40 135.00 quote 0.04 0.00 0.00 0.02 0.16 69.00
quote 0.00 0.00 0.00 231.25 233.40 140.00 quote 0.08 0.00 0.00 0.00 0.17 123.00
quote 0.00 0.00 0.00 225.45 228.35 145.00 quote 1.00 0.00 0.00 0.00 0.16 22.00
quote 0.00 0.00 0.00 220.60 223.25 150.00 quote 0.05 0.00 1.00 0.00 0.08 729.00
quote 232.85 0.00 0.00 215.45 218.40 10.00 155.00 quote 0.01 0.00 2.00 0.00 0.09 180.00
quote 227.90 0.00 0.00 210.45 213.35 10.00 160.00 quote 0.07 0.00 2.00 0.00 0.07 69.00
quote 194.35 0.00 0.00 205.55 208.35 165.00 quote 0.08 0.00 1.00 0.00 0.05 33.00
quote 0.00 0.00 0.00 200.45 203.45 170.00 quote 0.13 0.00 0.00 0.00 0.14 285.00
quote 208.35 0.00 0.00 195.30 198.45 2.00 175.00 quote 0.14 0.00 0.00 0.00 0.19 296.00
quote 157.27 0.00 0.00 190.30 193.45 1.00 180.00 quote 0.08 0.00 6.00 0.05 0.20 242.00
quote 148.05 0.00 0.00 185.50 188.50 10.00 185.00 quote 0.06 -0.24 1.00 0.02 0.21 107.00
quote 152.31 0.00 0.00 180.35 183.50 1.00 190.00 quote 0.17 0.00 1.00 0.05 0.16 79.00
quote 189.66 0.00 0.00 175.45 178.60 18.00 195.00 quote 0.29 0.00 0.00 0.00 0.18 73.00
quote 163.56 0.00 0.00 170.75 173.30 40.00 200.00 quote 0.12 -0.08 6.00 0.05 0.14 1,109
quote 133.18 0.00 0.00 165.45 168.50 33.00 205.00 quote 0.24 0.00 0.00 0.02 0.23 558.00
quote 153.70 0.00 0.00 160.40 163.60 11.00 210.00 quote 0.28 0.00 2.00 0.05 0.25 193.00
quote 170.50 0.00 0.00 155.55 158.45 1.00 215.00 quote 0.26 0.00 3.00 0.03 0.20 74.00
quote 145.57 0.00 0.00 150.65 153.60 4.00 220.00 quote 0.24 0.00 0.00 0.11 0.28 325.00
quote 140.72 0.00 0.00 145.65 148.75 3.00 225.00 quote 0.50 0.00 1.00 0.15 0.32 377.00
quote 123.50 0.00 0.00 140.60 143.75 11.00 230.00 quote 0.40 0.00 4.00 0.18 0.37 428.00
quote 147.60 0.00 0.00 135.85 138.80 3.00 235.00 quote 0.42 0.00 0.00 0.21 0.42 161.00
quote 118.95 0.00 0.00 130.75 133.90 6.00 240.00 quote 0.70 0.00 2.00 0.25 0.48 436.00
quote 111.20 0.00 0.00 125.80 128.85 1.00 245.00 quote 1.08 0.25 8.00 0.30 0.55 220.00
quote 98.49 0.00 0.00 120.90 123.90 61.00 250.00 quote 0.44 -0.33 124.00 0.35 0.62 686.00
quote 111.45 0.00 5.00 115.55 118.50 3.00 255.00 quote 1.01 0.00 0.00 0.43 0.71 98.00
quote 102.76 0.00 12.00 110.95 114.05 18.00 260.00 quote 0.65 -0.60 3.00 0.50 0.88 554.00
quote 62.30 0.00 0.00 106.20 109.10 21.00 265.00 quote 1.06 -0.71 1.00 0.62 0.89 368.00
quote 82.27 0.00 0.00 101.15 103.45 48.00 270.00 quote 0.91 -0.41 3.00 0.72 1.07 330.00
quote 84.43 0.00 0.00 96.70 100.00 24.00 275.00 quote 1.05 -0.65 7.00 0.87 1.17 522.00
quote 78.43 0.00 0.00 91.50 94.60 68.00 280.00 quote 1.25 -0.88 4.00 1.05 1.26 1,624
quote 78.09 0.00 1.00 86.80 89.80 11.00 285.00 quote 1.31 -0.62 9.00 1.32 1.43 467.00
quote 75.74 0.00 20.00 82.10 84.95 114.00 290.00 quote 1.62 -1.53 12.00 1.49 1.66 982.00
quote 59.55 0.00 0.00 77.40 80.20 71.00 295.00 quote 1.80 -1.93 11.00 1.74 1.94 419.00
quote 75.00 7.74 10.00 73.00 75.25 714.00 300.00 quote 2.21 -2.09 43.00 2.08 2.26 2,191
quote 57.60 0.00 0.00 68.45 70.65 55.00 305.00 quote 2.59 -2.39 11.00 2.50 2.64 2,538
quote 58.30 2.19 2.00 64.00 65.85 359.00 310.00 quote 3.01 -1.49 46.00 2.82 3.10 1,645
quote 61.00 3.40 10.00 59.40 61.30 236.00 315.00 quote 3.50 -3.24 16.00 3.40 3.65 666.00
quote 50.24 0.00 18.00 54.70 56.90 808.00 320.00 quote 4.65 -2.03 170.00 3.90 4.25 1,759
quote 48.21 7.46 1.00 50.70 52.85 295.00 325.00 quote 5.00 -3.50 19.00 4.55 5.00 607.00
quote 41.35 1.70 10.00 46.40 47.90 285.00 330.00 quote 5.50 -4.80 27.00 5.40 5.80 2,188
quote 39.40 3.45 1.00 44.35 46.50 20.00 332.50 quote 10.22 0.00 77.00 5.85 6.20 94.00
quote 44.00 10.35 20.00 42.65 44.30 468.00 335.00 quote 6.42 -4.18 20.00 6.20 6.70 854.00
quote 38.18 -1.17 1.00 39.95 42.25 9.00 337.50 quote 10.84 0.00 0.00 6.80 7.20 59.00
quote 40.00 9.15 4.00 38.80 39.75 619.00 340.00 quote 7.50 -5.44 132.00 7.40 7.75 698.00
quote 33.65 0.00 10.00 36.95 38.10 15.00 342.50 quote 10.05 -1.28 1.00 7.85 8.35 76.00
quote 32.95 6.45 10.00 35.15 35.90 536.00 345.00 quote 8.90 -5.98 16.00 8.50 8.95 486.00
quote 33.95 7.80 3.00 33.35 34.05 15.00 347.50 quote 11.10 -1.70 34.00 9.35 9.60 133.00
quote 32.21 8.21 12.00 31.05 32.55 1,540 350.00 quote 10.00 -6.91 56.00 9.85 10.30 1,566
quote 31.28 6.28 2.00 29.90 30.50 43.00 352.50 quote 11.10 -6.84 7.00 10.60 11.10 71.00
quote 28.00 7.53 18.00 27.90 28.85 1,103 355.00 quote 11.45 -7.56 38.00 11.40 11.85 825.00
quote 27.00 5.75 13.00 25.70 27.25 94.00 357.50 quote 14.80 -5.10 1.00 12.20 12.70 81.00
quote 25.45 7.65 73.00 24.55 25.50 1,390 360.00 quote 13.35 -6.03 38.00 13.10 13.60 1,015
quote 23.50 5.30 22.00 22.70 23.90 100.00 362.50 quote 14.69 -7.81 36.00 14.05 14.50 36.00
quote 21.99 6.64 138.00 21.80 22.40 985.00 365.00 quote 15.00 -8.83 59.00 14.95 15.50 322.00
quote 20.41 2.86 217.00 20.35 20.90 99.00 367.50 quote 19.15 -0.05 1.00 15.95 16.50 14.00
quote 19.65 5.79 120.00 18.90 19.50 1,307 370.00 quote 17.00 -9.45 83.00 17.05 17.60 607.00
373.66 Current price as of 3/30/2020 10:42:16 AM
quote 16.90 5.65 115.00 16.25 16.75 894.00 375.00 quote 19.90 -3.68 1.00 19.35 19.85 548.00
quote 14.25 4.45 162.00 13.70 14.25 1,831 380.00 quote 25.42 -4.43 1.00 21.65 22.40 295.00
quote 11.70 3.64 28.00 11.55 11.95 942.00 385.00 quote 29.20 0.00 4.00 24.60 25.15 419.00
quote 9.80 3.40 73.00 9.55 9.95 1,383 390.00 quote 31.92 -4.08 4.00 27.15 28.30 144.00
quote 8.00 2.35 243.00 7.80 8.25 719.00 395.00 quote 47.62 0.00 0.00 30.60 31.40 104.00
quote 6.50 2.00 1,584 6.35 6.65 5,277 400.00 quote 35.00 -12.20 4.00 33.50 35.20 212.00
quote 5.29 1.29 11.00 5.00 5.40 614.00 405.00 quote 46.23 0.00 20.00 37.30 39.25 21.00
quote 4.25 1.34 84.00 3.95 4.30 1,326 410.00 quote 59.68 0.00 0.00 41.15 43.40 60.00
quote 3.30 0.69 18.00 3.15 3.45 2,218 415.00 quote 66.00 0.00 0.00 45.45 47.65 32.00
quote 2.70 0.90 25.00 2.48 2.77 734.00 420.00 quote 67.57 0.00 0.00 49.80 52.10 16.00
quote 2.12 0.19 18.00 1.96 2.22 460.00 425.00 quote 71.53 0.00 0.00 54.10 56.65
quote 1.69 0.19 14.00 1.55 1.79 1,103 430.00 quote 76.05 0.00 0.00 58.40 61.90 1.00
quote 1.45 0.40 15.00 1.27 1.46 423.00 435.00 quote 57.49 0.00 0.00 62.80 66.65 3.00
quote 1.19 0.23 13.00 0.99 1.20 525.00 440.00 quote 76.95 0.00 0.00 67.55 71.45 301.00
quote 0.80 0.00 65.00 0.78 1.02 170.00 445.00 quote 0.00 0.00 0.00 72.95 75.85
quote 0.75 0.06 98.00 0.75 0.84 1,509 450.00 quote 84.86 1.96 1.00 77.20 81.15 10.00
quote 0.65 -0.09 3.00 0.49 0.78 142.00 455.00 quote 95.22 0.00 0.00 82.15 85.00 5.00
quote 0.54 -0.04 5.00 0.42 0.64 169.00 460.00 quote 0.00 0.00 0.00 86.95 90.90
quote 0.40 -0.10 1.00 0.37 0.55 162.00 465.00 quote 0.00 0.00 0.00 91.85 95.85
quote 0.39 0.00 1.00 0.29 0.44 439.00 470.00 quote 86.00 0.00 0.00 96.95 100.00 301.00
quote 0.38 0.00 4.00 0.25 0.40 124.00 475.00 quote 0.00 0.00 0.00 101.95 104.90
quote 0.28 -0.05 1.00 0.14 0.35 78.00 480.00 quote 0.00 0.00 0.00 106.85 109.95
quote 0.31 0.00 7.00 0.20 0.37 78.00 485.00 quote 0.00 0.00 0.00 111.75 114.90
quote 0.31 0.00 0.00 0.17 0.29 79.00 490.00 quote 0.00 0.00 0.00 116.75 119.90
quote 0.20 -0.01 1.00 0.10 0.27 64.00 495.00 quote 0.00 0.00 0.00 121.70 124.85
quote 0.21 -0.06 69.00 0.10 0.23 1,423 500.00 quote 0.00 0.00 0.00 126.70 129.75
quote 0.17 -0.04 10.00 0.05 0.29 51.00 505.00 quote 0.00 0.00 0.00 131.60 134.70
quote 0.30 0.00 0.00 0.09 0.31 32.00 510.00 quote 133.22 0.00 0.00 136.70 139.75
quote 0.20 0.00 0.00 0.04 0.27 32.00 515.00 quote 144.50 0.00 0.00 141.70 144.70 5.00
quote 0.07 -0.09 1.00 0.04 0.22 11.00 520.00 quote 0.00 0.00 0.00 146.75 149.70
quote 0.15 0.00 1.00 0.05 0.20 65.00 525.00 quote 0.00 0.00 0.00 151.75 154.50
quote 0.15 0.00 5.00 0.09 0.20 85.00 530.00 quote 0.00 0.00 0.00 156.60 159.75
quote 0.20 0.00 0.00 0.00 0.27 16.00 535.00 quote 0.00 0.00 0.00 161.60 164.80
quote 0.10 0.00 0.00 0.03 0.17 9.00 540.00 quote 0.00 0.00 0.00 166.70 170.50
quote 0.17 0.00 0.00 0.02 0.23 72.00 545.00 quote 0.00 0.00 0.00 171.60 175.50
quote 0.12 0.00 30.00 0.02 0.11 118.00 550.00 quote 0.00 0.00 0.00 177.10 180.55
quote 0.10 0.00 0.00 0.00 0.22 5.00 555.00 quote 0.00 0.00 0.00 181.55 185.45
quote 0.53 0.00 0.00 0.00 0.21 56.00 560.00 quote 0.00 0.00 0.00 186.70 190.50
quote 0.12 0.00 0.00 0.00 0.21 291.00 565.00 quote 0.00 0.00 0.00 191.70 195.50
quote 0.09 0.00 0.00 0.06 0.20 44.00 570.00 quote 0.00 0.00 0.00 196.75 200.50
quote 0.06 0.00 10.00 0.01 0.10 62.00 575.00 quote 0.00 0.00 0.00 201.60 205.50
quote 0.12 0.00 0.00 0.00 0.19 296.00 580.00 quote 0.00 0.00 0.00 206.60 210.50
quote 0.13 0.00 0.00 0.00 0.22 41.00 585.00 quote 0.00 0.00 0.00 211.75 215.50
quote 0.08 0.00 0.00 0.01 0.18 62.00 590.00 quote 270.70 0.00 0.00 216.75 220.50
quote 0.07 0.00 16.00 0.00 0.15 134.00 595.00 quote 0.00 0.00 0.00 221.65 225.45
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 0.00 214.90 219.05 155.00 quote 0.34 0.00 0.00 0.04 0.37 4.00
quote 0.00 0.00 0.00 209.90 214.05 160.00 quote 0.25 0.00 1.00 0.00 0.39 11.00
quote 0.00 0.00 0.00 204.95 209.10 165.00 quote 0.63 0.00 0.00 0.00 0.41 8.00
quote 0.00 0.00 0.00 199.60 203.65 170.00 quote 1.05 0.00 0.00 0.00 0.43 23.00
quote 0.00 0.00 0.00 194.65 198.60 175.00 quote 0.00 0.00 0.00 0.00 0.46
quote 0.00 0.00 0.00 190.25 194.15 180.00 quote 0.57 0.32 1.00 0.00 0.50 11.00
quote 0.00 0.00 0.00 184.90 189.20 185.00 quote 0.00 0.00 0.00 0.01 0.55
quote 0.00 0.00 0.00 180.25 184.25 190.00 quote 0.72 0.00 0.00 0.01 0.59 2.00
quote 0.00 0.00 0.00 174.80 179.30 195.00 quote 0.56 0.00 0.00 0.01 0.65 1.00
quote 0.00 0.00 0.00 170.20 174.35 200.00 quote 1.10 0.00 0.00 0.11 0.71 5.00
quote 0.00 0.00 0.00 164.90 169.00 205.00 quote 5.80 0.00 0.00 0.16 0.77 1.00
quote 0.00 0.00 0.00 160.50 164.50 210.00 quote 5.65 0.00 0.00 0.22 0.86 14.00
quote 0.00 0.00 0.00 155.60 159.55 215.00 quote 4.40 0.00 0.00 0.30 0.94 1.00
quote 0.00 0.00 0.00 150.70 154.65 220.00 quote 0.98 0.00 4.00 0.41 1.07 79.00
quote 0.00 0.00 0.00 145.70 149.75 225.00 quote 2.00 0.00 0.00 0.53 1.18 2.00
quote 129.20 0.00 0.00 140.40 144.90 1.00 230.00 quote 1.15 0.00 4.00 0.69 1.31 41.00
quote 124.50 0.00 0.00 135.55 140.05 1.00 235.00 quote 1.85 0.00 0.00 0.80 1.34 6.00
quote 91.50 0.00 0.00 130.70 135.20 1.00 240.00 quote 2.50 0.00 0.00 0.96 1.63 30.00
quote 0.00 0.00 0.00 126.35 130.40 245.00 quote 2.80 0.00 0.00 1.15 1.82 25.00
quote 0.00 0.00 0.00 121.65 125.60 250.00 quote 1.99 -0.51 3.00 1.38 1.99 77.00
quote 0.00 0.00 0.00 116.90 120.85 255.00 quote 1.00 0.00 0.00 1.59 2.27 12.00
quote 93.60 0.00 0.00 111.70 116.20 12.00 260.00 quote 3.20 0.00 3.00 1.82 2.54 76.00
quote 0.00 0.00 0.00 106.95 111.45 265.00 quote 4.93 0.00 0.00 2.09 2.91 16.00
quote 0.00 0.00 0.00 102.30 106.30 270.00 quote 3.00 -0.40 6.00 2.38 3.20 108.00
quote 78.65 0.00 0.00 97.85 101.80 3.00 275.00 quote 4.25 0.00 6.00 2.70 3.55 101.00
quote 55.40 0.00 0.00 93.15 97.15 2.00 280.00 quote 4.80 0.00 5.00 3.10 4.00 111.00
quote 63.90 0.00 0.00 88.85 93.05 4.00 285.00 quote 4.96 0.00 1.00 3.50 4.50 99.00
quote 60.20 0.00 0.00 84.25 88.50 11.00 290.00 quote 5.37 0.00 5.00 4.05 4.95 114.00
quote 43.76 0.00 0.00 79.65 84.15 1.00 295.00 quote 7.70 0.00 0.00 4.50 5.75 63.00
quote 60.36 0.00 0.00 75.75 79.80 18.00 300.00 quote 8.02 0.00 21.00 5.10 6.55 145.00
quote 53.92 0.00 0.00 70.95 75.45 2.00 305.00 quote 8.51 0.00 3.00 5.75 7.50 67.00
quote 53.25 0.00 0.00 66.80 71.30 14.00 310.00 quote 9.98 0.00 17.00 6.45 8.20 78.00
quote 46.12 0.00 0.00 62.60 67.10 12.00 315.00 quote 13.00 0.00 0.00 7.25 9.15 109.00
quote 57.48 0.00 18.00 60.55 65.15 20.00 317.50 quote 13.65 0.00 0.00 7.70 9.70 10.00
quote 51.05 0.00 0.00 58.70 63.10 16.00 320.00 quote 10.50 -1.50 1.00 8.15 10.20 125.00
quote 49.06 0.00 0.00 56.55 60.80 5.00 322.50 quote 13.80 0.00 2.00 8.65 10.80 7.00
quote 51.42 0.00 3.00 54.65 58.85 13.00 325.00 quote 14.43 0.00 25.00 9.15 11.00 36.00
quote 43.00 0.00 0.00 52.65 56.95 2.00 327.50 quote 15.39 0.00 22.00 9.70 11.75 24.00
quote 50.71 0.00 1.00 50.85 55.05 27.00 330.00 quote 16.17 0.00 9.00 10.30 12.65 18.00
quote 47.00 0.00 5.00 48.75 53.20 3.00 332.50 quote 14.50 0.00 1.00 10.90 12.95 2.00
quote 47.17 0.00 6.00 47.15 51.25 20.00 335.00 quote 13.97 -3.88 3.00 11.50 13.65 30.00
quote 42.40 0.00 5.00 45.15 49.50 3.00 337.50 quote 15.75 0.00 0.00 12.15 14.70 5.00
quote 40.00 0.00 4.00 43.60 47.00 19.00 340.00 quote 13.90 -1.60 4.00 12.95 14.85 46.00
quote 41.77 0.00 1.00 41.75 46.05 14.00 342.50 quote 14.63 -5.91 1.00 13.60 16.25 9.00
quote 38.45 -1.50 4.00 40.60 44.15 13.00 345.00 quote 18.49 0.00 2.00 14.35 16.55 24.00
quote 35.70 0.00 15.00 39.05 42.65 12.00 347.50 quote 19.97 0.00 1.00 15.05 17.40 52.00
quote 34.57 0.00 12.00 37.35 40.70 118.00 350.00 quote 21.50 0.00 52.00 15.95 18.40 68.00
quote 31.80 0.00 5.00 35.60 39.20 15.00 352.50 quote 22.27 0.00 14.00 16.80 19.35 34.00
quote 33.00 0.31 4.00 34.10 37.70 55.00 355.00 quote 22.30 0.60 1.00 17.60 20.35 40.00
quote 26.50 0.00 26.00 32.50 35.95 41.00 357.50 quote 20.60 -2.39 2.00 18.50 21.15 57.00
quote 33.10 7.90 4.00 31.05 34.65 92.00 360.00 quote 22.50 -6.00 4.00 20.05 22.65 55.00
quote 25.00 0.00 8.00 29.60 32.95 24.00 362.50 quote 26.59 0.00 25.00 20.50 23.85 25.00
quote 27.81 0.82 22.00 28.45 31.30 59.00 365.00 quote 25.00 -5.70 1.00 21.45 24.25 22.00
quote 27.99 4.49 2.00 26.60 30.30 37.00 367.50 quote 23.91 -10.50 3.00 22.45 25.95 3.00
quote 24.00 -0.84 5.00 25.20 28.90 76.00 370.00 quote 36.67 0.00 0.00 23.55 27.10 9.00
quote 21.49 0.00 4.00 24.00 27.50 15.00 372.50 quote 26.70 -6.44 1.00 24.70 28.20 28.00
373.66 Current price as of 3/30/2020 10:42:16 AM
quote 21.49 -1.51 3.00 22.80 26.05 29.00 375.00 quote 36.25 0.00 0.00 25.80 28.75 8.00
quote 21.09 0.00 8.00 21.25 25.15 15.00 377.50 quote 77.00 0.00 0.00 27.00 30.65 5.00
quote 18.00 1.50 2.00 20.10 23.50 87.00 380.00 quote 39.81 0.00 0.00 28.20 31.95 3.00
quote 14.00 0.00 0.00 18.95 22.40 7.00 382.50 quote 0.00 0.00 0.00 29.55 33.15
quote 18.01 0.30 9.00 17.95 21.30 44.00 385.00 quote 40.89 0.00 0.00 30.75 34.55 16.00
quote 14.75 0.00 4.00 16.80 19.90 11.00 387.50 quote 0.00 0.00 0.00 32.10 35.80
quote 17.50 4.92 38.00 15.65 18.85 64.00 390.00 quote 38.85 -10.15 7.00 33.55 36.80 9.00
quote 13.49 0.00 2.00 14.70 18.00 9.00 392.50 quote 0.00 0.00 0.00 35.10 38.50
quote 15.40 5.80 6.00 13.45 15.70 39.00 395.00 quote 0.00 0.00 0.00 36.25 40.50
quote 11.65 0.00 1.00 12.80 16.05 17.00 397.50 quote 0.00 0.00 0.00 37.95 41.75
quote 13.67 2.67 86.00 12.90 14.10 431.00 400.00 quote 59.45 0.00 0.00 40.50 43.30 3.00
quote 11.02 0.00 201.00 11.05 14.10 204.00 402.50 quote 0.00 0.00 0.00 41.00 44.80
quote 10.30 0.00 112.00 10.30 13.35 120.00 405.00 quote 0.00 0.00 0.00 42.65 46.50
quote 11.08 4.69 1.00 9.75 12.35 24.00 407.50 quote 0.00 0.00 0.00 44.40 48.25
quote 10.00 2.92 6.00 10.00 11.05 51.00 410.00 quote 0.00 0.00 0.00 46.15 50.35
quote 7.91 1.91 1.00 8.15 10.85 7.00 412.50 quote 0.00 0.00 0.00 47.90 51.75
quote 8.91 1.94 1.00 7.50 10.10 88.00 415.00 quote 44.90 0.00 0.00 49.75 53.55
quote 7.50 2.15 13.00 6.45 8.50 177.00 420.00 quote 0.00 0.00 0.00 53.50 57.75
quote 5.00 -1.00 8.00 5.90 7.55 43.00 425.00 quote 108.00 0.00 0.00 57.40 61.10
quote 4.90 1.10 11.00 4.55 6.45 48.00 430.00 quote 0.00 0.00 0.00 61.75 65.20
quote 4.65 1.20 4.00 3.90 5.45 44.00 435.00 quote 0.00 0.00 0.00 65.65 69.95
quote 3.30 0.30 10.00 3.30 4.85 72.00 440.00 quote 123.85 0.00 0.00 70.30 73.60 1.00
quote 3.35 0.00 6.00 2.70 3.90 14.00 445.00 quote 0.00 0.00 0.00 74.75 78.15
quote 3.30 1.57 1.00 2.25 3.60 88.00 450.00 quote 0.00 0.00 0.00 79.25 82.70
quote 2.37 0.00 1.00 1.90 3.10 8.00 455.00 quote 0.00 0.00 0.00 83.45 87.30
quote 2.20 0.56 2.00 1.67 2.76 3.00 460.00 quote 0.00 0.00 0.00 88.05 91.90
quote 1.90 0.00 0.00 1.43 2.26 2.00 465.00 quote 0.00 0.00 0.00 92.80 96.55
quote 1.45 0.00 1.00 1.22 2.01 22.00 470.00 quote 0.00 0.00 0.00 97.60 101.35
quote 1.23 0.00 1.00 1.05 1.80 17.00 475.00 quote 0.00 0.00 0.00 102.35 106.20
quote 1.00 -0.30 2.00 0.88 1.53 35.00 480.00 quote 0.00 0.00 0.00 107.20 111.00
quote 0.97 -0.15 2.00 0.79 1.52 8.00 485.00 quote 0.00 0.00 0.00 112.05 115.85
quote 0.98 0.00 1.00 0.69 1.36 2.00 490.00 quote 0.00 0.00 0.00 116.90 120.50
quote 1.00 0.00 1.00 0.59 1.03 25.00 495.00 quote 0.00 0.00 0.00 121.80 125.55
quote 0.70 -0.13 6.00 0.47 1.03 560.00 500.00 quote 0.00 0.00 0.00 126.70 131.20
quote 0.65 0.00 3.00 0.33 0.83 22.00 510.00 quote 0.00 0.00 0.00 136.60 141.05
quote 0.39 0.00 4.00 0.23 0.60 4.00 520.00 quote 0.00 0.00 0.00 146.45 150.95
quote 0.38 0.00 2.00 0.15 0.50 8.00 530.00 quote 0.00 0.00 0.00 156.40 160.90
quote 0.30 -0.06 1.00 0.10 0.60 32.00 540.00 quote 0.00 0.00 0.00 166.30 170.80

May, 2020 Options

Show

June, 2020 Options

Show

September, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show
Link to MarketWatch's Slice.