Bulletin
Investor Alert

New York Markets Close in:

ServiceNow Inc.

NYS: NOW

GO
/marketstate/country/us

Market open

 --Real time quotes

Jul 16, 2020, 1:02 p.m.

NOW
/zigman2/quotes/202729495/composite

$

411.07

Change

-12.49 -2.95%

Volume

Volume 883,173

Real time quotes

/zigman2/quotes/202729495/composite

Previous close

$ 423.56

$ 411.07

Change

-12.49 -2.95%

Day low

Day high

$404.49

$418.26

Open

52 week low

52 week high

$213.99

$430.83

Open

OPTION CHAIN FOR SERVICENOW INC.

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 221.50 226.40 185.00 quote 0.05 0.00 0.00 0.00 2.25 146.00
quote 0.00 0.00 0.00 216.50 221.40 190.00 quote 0.17 0.00 0.00 0.00 0.05 11.00
quote 0.00 0.00 0.00 211.50 216.40 195.00 quote 0.00 0.00 0.00 0.00 2.35
quote 191.75 0.00 0.00 206.50 211.50 3.00 200.00 quote 0.00 0.00 0.00 0.00 2.35
quote 0.00 0.00 0.00 196.50 201.40 210.00 quote 0.00 0.00 0.00 0.00 2.50
quote 0.00 0.00 0.00 186.50 191.40 220.00 quote 0.33 0.00 0.00 0.00 2.25 1.00
quote 174.83 0.00 0.00 176.50 181.40 1.00 230.00 quote 0.70 0.00 0.00 0.00 2.45 10.00
quote 0.00 0.00 0.00 166.50 171.40 240.00 quote 0.00 0.00 0.00 0.00 3.60
quote 138.20 0.00 0.00 156.50 161.40 1.00 250.00 quote 0.05 0.00 0.00 0.00 0.05 121.00
quote 128.20 0.00 0.00 146.50 151.40 260.00 quote 0.73 0.00 0.00 0.00 0.80 90.00
quote 128.00 0.00 0.00 136.50 141.40 1.00 270.00 quote 1.10 0.00 0.00 0.00 2.25 127.00
quote 90.78 0.00 0.00 126.50 131.40 1.00 280.00 quote 0.01 -0.39 32.00 0.00 0.45 178.00
quote 0.00 0.00 0.00 116.50 121.30 290.00 quote 0.01 -0.67 34.00 0.00 0.45 16.00
quote 92.50 0.00 0.00 106.50 111.40 4.00 300.00 quote 0.01 -0.79 57.00 0.00 0.30 122.00
quote 93.00 0.00 0.00 96.50 101.40 2.00 310.00 quote 0.40 0.00 0.00 0.00 0.70 111.00
quote 0.00 0.00 0.00 91.50 96.40 315.00 quote 0.00 0.00 0.00 0.00 2.50
quote 103.30 14.30 1.00 86.50 91.40 2.00 320.00 quote 0.05 0.02 30.00 0.00 0.35 80.00
quote 0.00 0.00 0.00 81.50 86.40 325.00 quote 0.00 0.00 0.00 0.00 2.70
quote 92.59 4.74 1.00 76.50 81.40 12.00 330.00 quote 1.86 1.81 4.00 0.00 0.05 559.00
quote 0.00 0.00 0.00 71.50 76.40 335.00 quote 0.05 0.00 1.00 0.00 0.05 2.00
quote 61.00 0.00 0.00 66.50 71.40 20.00 340.00 quote 0.05 -0.15 5.00 0.00 0.05 349.00
quote 0.00 0.00 0.00 61.50 66.40 345.00 quote 0.30 0.00 0.00 0.00 0.05 1.00
quote 67.99 8.69 1.00 57.00 61.90 74.00 350.00 quote 0.15 0.00 0.00 0.05 0.15 627.00
quote 0.00 0.00 0.00 52.10 56.80 355.00 quote 0.00 0.00 0.00 0.00 3.30
quote 51.24 -12.57 25.00 47.20 50.30 36.00 360.00 quote 1.80 1.55 8.00 0.05 0.30 287.00
quote 0.00 0.00 0.00 41.50 46.20 365.00 quote 0.00 0.00 0.00 0.00 2.45
quote 36.00 0.40 12.00 36.50 40.30 185.00 370.00 quote 0.20 0.05 2.00 0.10 0.30 449.00
quote 0.00 0.00 0.00 31.50 36.20 375.00 quote 0.72 0.00 0.00 0.00 2.95 35.00
quote 29.30 -4.21 5.00 26.50 30.60 108.00 380.00 quote 0.73 -0.47 7.00 0.05 0.50 364.00
quote 17.10 0.00 0.00 24.00 28.40 1.00 382.50 quote 0.38 -0.94 52.00 0.20 0.55 294.00
quote 22.90 -10.50 3.00 21.50 25.70 7.00 385.00 quote 1.20 0.13 11.00 0.25 0.50 231.00
quote 35.59 1.31 1.00 19.00 23.30 6.00 387.50 quote 0.40 -0.90 10.00 0.30 0.55 44.00
quote 18.69 -10.66 10.00 18.80 20.70 196.00 390.00 quote 0.92 0.32 6.00 0.40 0.70 223.00
quote 33.63 0.00 0.00 14.80 18.60 16.00 392.50 quote 1.38 0.51 5.00 0.55 0.90 39.00
quote 24.40 10.80 1.00 12.50 16.10 26.00 395.00 quote 0.90 0.14 191.00 0.75 1.10 465.00
quote 12.93 -11.87 1.00 10.40 13.40 19.00 397.50 quote 1.35 0.40 8.00 0.95 1.45 111.00
quote 11.10 -12.35 34.00 10.20 11.10 382.00 400.00 quote 1.65 0.78 142.00 1.55 1.85 656.00
quote 23.22 12.60 3.00 7.90 9.00 62.00 402.50 quote 2.02 0.97 25.00 1.95 2.35 239.00
quote 6.90 -13.10 13.00 6.40 7.10 56.00 405.00 quote 2.60 1.30 23.00 2.65 3.10 199.00
quote 5.20 -13.30 21.00 4.90 5.50 38.00 407.50 quote 3.80 2.30 33.00 3.50 4.10 204.00
quote 4.00 -11.48 88.00 3.80 4.30 967.00 410.00 quote 5.00 2.40 40.00 4.90 5.40 265.00
411.07 Current price as of 7/16/2020 01:02:33 PM
quote 3.30 -8.70 12.00 2.75 3.30 178.00 412.50 quote 2.50 -7.34 10.00 6.20 6.90 194.00
quote 2.15 -10.37 64.00 1.95 2.35 56.00 415.00 quote 11.00 7.25 276.00 8.00 9.20 123.00
quote 1.59 -7.31 46.00 1.35 1.65 101.00 417.50 quote 11.20 6.57 3.00 9.80 10.70 59.00
quote 1.20 -6.63 100.00 0.85 1.25 459.00 420.00 quote 12.44 7.90 118.00 10.20 14.30 433.00
quote 0.97 -4.43 31.00 0.65 0.95 134.00 422.50 quote 18.00 12.15 25.00 12.10 16.40 78.00
quote 0.60 -4.60 123.00 0.40 0.70 386.00 425.00 quote 6.60 -13.80 20.00 14.10 19.00 97.00
quote 0.50 -3.15 15.00 0.25 0.55 79.00 427.50 quote 24.60 0.00 0.00 16.50 21.30 9.00
quote 0.35 -2.79 216.00 0.25 0.40 750.00 430.00 quote 12.10 -12.10 7.00 18.80 23.50 22.00
quote 0.41 -1.84 8.00 0.15 0.45 48.00 432.50 quote 22.80 0.00 0.00 22.60 25.70 11.00
quote 0.25 -1.45 7.00 0.05 0.60 109.00 435.00 quote 34.33 0.00 0.00 23.50 27.80 1.00
quote 1.15 0.65 9.00 0.00 1.45 53.00 437.50 quote 0.00 0.00 0.00 25.50 29.50
quote 0.16 -0.59 8.00 0.10 0.40 2,207 440.00 quote 23.06 0.00 0.00 28.60 32.70 14.00
quote 0.75 0.60 11.00 0.00 1.00 130.00 445.00 quote 25.00 0.00 0.00 33.60 38.20 3.00
quote 0.05 -0.35 5.00 0.05 0.10 1,250 450.00 quote 29.00 0.18 1.00 38.60 43.50 10.00
quote 0.20 0.05 25.00 0.00 2.40 63.00 455.00 quote 0.00 0.00 0.00 43.70 48.50
quote 0.29 -0.23 35.00 0.00 0.30 114.00 460.00 quote 60.88 0.00 0.00 48.90 53.30 2.00
quote 0.25 0.00 0.00 0.00 2.25 3.00 465.00 quote 0.00 0.00 0.00 53.60 58.50
quote 0.23 0.00 0.00 0.00 1.70 166.00 470.00 quote 0.00 0.00 0.00 58.60 63.40
quote 0.50 0.00 0.00 0.00 2.50 1.00 475.00 quote 0.00 0.00 0.00 63.50 68.40
quote 0.20 0.00 0.00 0.00 3.50 64.00 480.00 quote 0.00 0.00 0.00 68.50 73.40
quote 0.40 0.00 0.00 0.00 0.40 5.00 485.00 quote 58.80 0.00 0.00 73.50 78.40 1.00
quote 0.41 0.00 0.00 0.00 2.50 122.00 490.00 quote 0.00 0.00 0.00 78.50 83.40
quote 0.05 0.00 0.00 0.00 2.50 12.00 495.00 quote 0.00 0.00 0.00 83.50 88.40
quote 0.13 0.00 0.00 0.00 0.10 83.00 500.00 quote 0.00 0.00 0.00 88.60 93.50
quote 0.47 0.00 0.00 0.00 0.10 8.00 510.00 quote 0.00 0.00 0.00 98.50 103.40
quote 0.05 0.00 0.00 0.00 0.10 24.00 520.00 quote 0.00 0.00 0.00 108.50 113.50
quote 0.30 0.00 0.00 0.00 0.10 7.00 530.00 quote 0.00 0.00 0.00 118.50 123.40
quote 0.20 0.00 0.00 0.00 0.10 23.00 540.00 quote 0.00 0.00 0.00 128.50 133.40
quote 0.00 0.00 0.00 0.00 0.10 550.00 quote 0.00 0.00 0.00 138.50 143.40
quote 0.35 0.00 0.00 0.00 0.10 2.00 560.00 quote 190.30 0.00 0.00 148.50 153.40
quote 0.00 0.00 0.00 0.00 4.30 570.00 quote 0.00 0.00 0.00 158.50 163.40
quote 0.00 0.00 0.00 0.00 4.30 580.00 quote 0.00 0.00 0.00 168.50 173.40
quote 0.00 0.00 0.00 0.00 4.30 590.00 quote 0.00 0.00 0.00 178.50 183.40
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 211.50 216.40 195.00 quote 0.71 0.00 0.00 0.00 1.50 144.00
quote 0.00 0.00 0.00 206.50 211.40 200.00 quote 0.73 0.00 0.00 0.00 2.75 288.00
quote 0.00 0.00 0.00 201.50 206.40 205.00 quote 0.77 0.00 0.00 0.00 1.40 39.00
quote 0.00 0.00 0.00 196.50 201.40 210.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 191.50 196.40 215.00 quote 0.00 0.00 0.00 0.00 1.55
quote 0.00 0.00 0.00 186.50 191.40 220.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 181.50 186.40 225.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 176.50 181.40 230.00 quote 0.00 0.00 0.00 0.00 1.55
quote 0.00 0.00 0.00 171.50 176.40 235.00 quote 0.00 0.00 0.00 0.00 2.70
quote 0.00 0.00 0.00 166.50 171.40 240.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 161.50 166.40 245.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 157.00 161.90 250.00 quote 1.08 0.00 0.00 0.00 0.75 29.00
quote 0.00 0.00 0.00 152.00 156.90 255.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 147.00 151.90 260.00 quote 0.78 0.00 0.00 0.00 0.85 77.00
quote 0.00 0.00 0.00 142.00 146.90 265.00 quote 2.30 0.00 0.00 0.00 0.70 48.00
quote 0.00 0.00 0.00 137.00 141.90 270.00 quote 2.43 0.00 0.00 0.00 0.55 96.00
quote 118.90 0.00 0.00 132.00 136.90 7.00 275.00 quote 0.20 0.00 0.00 0.00 1.00 43.00
quote 0.00 0.00 0.00 127.00 131.90 280.00 quote 1.87 0.00 0.00 0.00 0.70 29.00
quote 0.00 0.00 0.00 122.00 126.90 285.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 117.00 121.90 290.00 quote 2.07 0.00 0.00 0.00 0.75 31.00
quote 0.00 0.00 0.00 112.00 116.90 295.00 quote 2.00 0.00 0.00 0.00 0.75 10.00
quote 0.00 0.00 0.00 107.00 111.90 300.00 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 102.00 106.90 305.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 97.00 101.90 310.00 quote 0.70 0.00 0.00 0.00 0.65 1.00
quote 0.00 0.00 0.00 92.00 96.90 315.00 quote 5.90 0.00 0.00 0.00 1.15 10.00
quote 81.00 0.00 0.00 87.00 91.40 2.00 320.00 quote 2.05 0.00 0.00 0.00 1.05 11.00
quote 72.70 0.00 0.00 82.00 86.30 11.00 325.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 77.00 81.50 330.00 quote 0.25 0.00 0.00 0.00 0.95 40.00
quote 58.30 0.00 0.00 72.00 76.10 1.00 335.00 quote 0.00 0.00 0.00 0.00 1.15
quote 82.97 2.35 1.00 67.00 71.80 4.00 340.00 quote 4.00 0.00 0.00 0.00 2.15 7.00
quote 0.00 0.00 0.00 62.00 66.30 345.00 quote 1.60 0.00 0.00 0.00 1.30 2.00
quote 72.22 0.00 0.00 57.00 61.40 1.00 350.00 quote 0.50 -0.47 1.00 0.20 1.20 16.00
quote 54.00 0.00 0.00 52.00 56.70 2.00 355.00 quote 1.15 0.25 4.00 0.30 1.05 10.00
quote 45.47 0.00 0.00 47.50 51.70 2.00 360.00 quote 1.05 0.00 2.00 0.85 1.25 227.00
quote 35.70 0.00 0.00 45.00 49.40 4.00 362.50 quote 1.05 -0.77 18.00 0.95 1.35 22.00
quote 56.55 0.00 0.00 42.50 47.20 1.00 365.00 quote 1.27 0.12 1.00 1.05 1.55 23.00
quote 47.60 0.00 0.00 40.00 44.10 1.00 367.50 quote 2.37 0.00 0.00 1.45 1.75 7.00
quote 31.02 0.00 0.00 38.00 42.50 7.00 370.00 quote 1.40 -0.75 56.00 1.40 1.90 78.00
quote 42.21 0.00 0.00 37.60 39.40 3.00 372.50 quote 1.85 -9.15 2.00 1.65 2.05 19.00
quote 47.71 0.00 0.00 33.20 36.80 5.00 375.00 quote 2.30 0.57 120.00 1.75 2.30 43.00
quote 0.00 0.00 0.00 31.10 34.60 377.50 quote 2.80 1.00 3.00 2.05 2.60 19.00
quote 42.50 -1.92 2.00 31.10 33.20 37.00 380.00 quote 2.75 0.75 112.00 2.50 2.95 64.00
quote 32.99 0.00 0.00 27.40 29.90 10.00 382.50 quote 2.90 0.70 1.00 2.60 3.20 8.00
quote 35.91 13.04 6.00 26.60 27.70 23.00 385.00 quote 4.27 1.69 5.00 3.20 3.60 105.00
quote 21.46 0.00 0.00 24.00 26.20 8.00 387.50 quote 3.10 -5.10 2.00 3.50 4.20 24.00
quote 32.31 4.40 3.00 21.50 24.10 38.00 390.00 quote 4.60 1.40 121.00 4.30 4.80 114.00
quote 32.39 0.84 1.00 20.40 22.30 10.00 392.50 quote 6.30 0.00 0.00 4.40 5.30 42.00
quote 29.30 8.76 52.00 19.20 20.20 64.00 395.00 quote 5.20 1.40 6.00 5.40 6.00 74.00
quote 16.70 0.00 0.00 16.70 18.10 27.00 397.50 quote 8.00 4.47 2.00 6.00 6.60 36.00
quote 27.36 11.36 6.00 15.30 16.50 47.00 400.00 quote 7.90 3.95 133.00 6.70 7.40 243.00
quote 14.02 -8.38 10.00 13.50 15.40 33.00 402.50 quote 10.10 4.00 3.00 7.80 8.50 9.00
quote 12.80 -11.80 14.00 12.70 13.50 81.00 405.00 quote 8.80 3.92 9.00 8.90 9.90 79.00
quote 12.20 -5.00 32.00 11.20 12.00 40.00 407.50 quote 9.50 2.71 2.00 9.80 10.50 23.00
quote 10.50 -6.10 23.00 9.80 10.60 75.00 410.00 quote 13.80 6.50 4.00 10.90 11.70 100.00
411.07 Current price as of 7/16/2020 01:02:33 PM
quote 9.00 -10.06 16.00 8.60 9.40 29.00 412.50 quote 6.69 -7.31 11.00 12.20 13.00 17.00
quote 8.10 -7.50 11.00 7.50 8.30 53.00 415.00 quote 14.00 6.47 5.00 13.20 14.30 32.00
quote 6.29 -8.71 3.00 6.60 7.40 30.00 417.50 quote 16.48 6.28 1.00 15.00 15.90 12.00
quote 6.20 -7.30 22.00 5.60 6.30 206.00 420.00 quote 17.11 6.96 15.00 16.30 17.60 53.00
quote 5.20 -6.20 14.00 4.90 5.60 137.00 422.50 quote 19.65 8.15 2.00 17.90 19.20 37.00
quote 4.61 -5.68 27.00 4.20 4.80 145.00 425.00 quote 12.53 -12.67 19.00 19.20 21.20 11.00
quote 4.20 -5.90 2.00 3.50 4.40 29.00 427.50 quote 15.00 -1.50 11.00 21.30 23.20 9.00
quote 3.95 -4.05 6.00 3.30 3.70 156.00 430.00 quote 19.61 1.41 2.00 24.20 25.40 14.00
quote 7.10 -1.80 5.00 2.65 3.20 5.00 432.50 quote 15.30 0.00 0.00 23.90 27.30 6.00
quote 2.65 -4.62 2.00 2.40 2.80 16.00 435.00 quote 0.00 0.00 0.00 25.50 29.40
quote 1.80 -2.40 6.00 1.70 2.40 6.00 437.50 quote 31.71 11.20 1.00 29.00 31.60 2.00
quote 1.89 -2.90 122.00 1.60 2.05 53.00 440.00 quote 24.18 0.00 0.00 30.60 33.80 1.00
quote 1.73 -3.02 7.00 1.30 1.80 9.00 442.50 quote 23.60 0.00 0.00 32.80 36.30 1.00
quote 1.45 -2.45 166.00 1.20 1.60 104.00 445.00 quote 0.00 0.00 0.00 34.50 38.20
quote 3.20 0.00 1.00 0.95 1.40 1.00 447.50 quote 0.00 0.00 0.00 36.50 40.70
quote 1.17 -1.63 11.00 1.05 1.30 57.00 450.00 quote 0.00 0.00 0.00 39.50 44.00
quote 2.40 1.45 2.00 0.65 1.05 67.00 455.00 quote 0.00 0.00 0.00 43.50 48.00
quote 1.85 1.00 4.00 0.40 0.80 212.00 460.00 quote 39.20 0.00 1.00 48.50 53.10 1.00
quote 0.60 -0.40 50.00 0.00 1.00 65.00 465.00 quote 0.00 0.00 0.00 53.50 58.10
quote 1.00 0.05 6.00 0.00 1.50 7.00 470.00 quote 0.00 0.00 0.00 58.50 62.80
quote 0.80 -0.45 11.00 0.00 1.30 12.00 475.00 quote 0.00 0.00 0.00 63.50 68.10
quote 1.26 0.00 0.00 0.00 0.90 5.00 480.00 quote 0.00 0.00 0.00 68.50 72.40
quote 1.10 0.00 0.00 0.00 1.05 9.00 485.00 quote 0.00 0.00 0.00 73.50 77.70
quote 0.80 0.00 0.00 0.00 0.95 31.00 490.00 quote 0.00 0.00 0.00 78.50 83.10
quote 0.80 0.00 0.00 0.00 0.90 2.00 495.00 quote 0.00 0.00 0.00 83.50 87.60
quote 0.20 0.00 0.00 0.00 0.90 8.00 500.00 quote 0.00 0.00 0.00 88.00 92.40
quote 0.00 0.00 0.00 0.00 0.85 510.00 quote 0.00 0.00 0.00 98.50 103.40
quote 0.00 0.00 0.00 0.00 0.75 520.00 quote 0.00 0.00 0.00 108.50 113.40
quote 2.16 0.00 0.00 0.00 0.80 90.00 530.00 quote 0.00 0.00 0.00 118.50 123.40
quote 0.00 0.00 0.00 0.00 0.85 540.00 quote 0.00 0.00 0.00 128.50 133.40
quote 0.00 0.00 0.00 0.00 1.55 550.00 quote 0.00 0.00 0.00 138.50 143.50
quote 0.00 0.00 0.00 0.00 0.85 560.00 quote 0.00 0.00 0.00 148.50 153.50
quote 0.00 0.00 0.00 0.00 2.65 570.00 quote 0.00 0.00 0.00 158.50 163.40
quote 0.00 0.00 0.00 0.00 1.50 580.00 quote 0.00 0.00 0.00 168.50 173.40
quote 0.00 0.00 0.00 0.00 1.50 590.00 quote 0.00 0.00 0.00 178.50 183.40
quote 0.00 0.00 0.00 0.00 1.50 600.00 quote 0.00 0.00 0.00 188.50 193.50
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 0.00 211.50 216.40 195.00 quote 0.61 0.00 0.00 0.00 1.70 123.00
quote 0.00 0.00 0.00 206.50 211.40 200.00 quote 0.55 0.00 0.00 0.00 4.30 117.00
quote 0.00 0.00 0.00 201.50 206.40 205.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 197.00 201.90 210.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 191.50 196.40 215.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 186.50 191.40 220.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 182.00 186.90 225.00 quote 0.00 0.00 0.00 0.00 3.00
quote 0.00 0.00 0.00 176.50 181.40 230.00 quote 0.63 0.07 27.00 0.00 2.30 222.00
quote 0.00 0.00 0.00 172.00 176.90 235.00 quote 0.00 0.00 0.00 0.00 3.10
quote 0.00 0.00 0.00 167.00 171.90 240.00 quote 0.00 0.00 0.00 0.00 3.10
quote 0.00 0.00 0.00 161.50 166.40 245.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 156.50 161.40 250.00 quote 1.18 0.00 0.00 0.00 2.70 29.00
quote 0.00 0.00 0.00 152.00 156.90 255.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 147.00 151.90 260.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 142.00 146.90 265.00 quote 1.87 0.00 0.00 0.00 1.35 41.00
quote 135.15 0.00 0.00 137.00 141.90 4.00 270.00 quote 1.70 0.00 0.00 0.00 1.35 39.00
quote 0.00 0.00 0.00 132.00 136.90 275.00 quote 1.68 0.00 0.00 0.00 1.50 29.00
quote 0.00 0.00 0.00 127.00 131.90 280.00 quote 2.07 0.00 0.00 0.00 1.95 29.00
quote 0.00 0.00 0.00 122.00 126.90 285.00 quote 0.00 0.00 0.00 0.00 2.00
quote 0.00 0.00 0.00 117.00 121.60 290.00 quote 2.17 0.00 0.00 0.00 1.50 30.00
quote 0.00 0.00 0.00 112.00 116.40 295.00 quote 0.00 0.00 0.00 0.00 2.15
quote 100.70 0.00 0.00 107.00 111.80 1.00 300.00 quote 1.94 0.01 9.00 0.00 1.55 75.00
quote 0.00 0.00 0.00 102.00 106.80 305.00 quote 0.00 0.00 0.00 0.00 1.90
quote 0.00 0.00 0.00 97.00 101.80 310.00 quote 0.00 0.00 0.00 0.00 1.95
quote 0.00 0.00 0.00 92.50 96.90 315.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 87.50 92.10 320.00 quote 0.00 0.00 0.00 0.00 3.00
quote 0.00 0.00 0.00 82.50 87.20 325.00 quote 1.23 0.00 0.00 0.70 1.95 1.00
quote 68.21 0.00 0.00 78.00 82.40 1.00 330.00 quote 1.69 -0.26 1.00 1.25 1.70 131.00
quote 0.00 0.00 0.00 73.00 77.50 335.00 quote 3.50 0.00 0.00 1.55 2.00 22.00
quote 0.00 0.00 0.00 68.50 72.80 340.00 quote 2.21 0.26 35.00 1.90 2.40 79.00
quote 0.00 0.00 0.00 64.00 68.30 345.00 quote 3.75 0.00 0.00 2.25 2.95 6.00
quote 0.00 0.00 0.00 59.60 63.40 350.00 quote 3.40 -0.20 1.00 2.75 3.40 54.00
quote 50.10 0.00 0.00 55.00 59.20 1.00 355.00 quote 3.37 -3.18 4.00 3.40 4.10 20.00
quote 66.36 0.00 0.00 51.10 54.90 30.00 360.00 quote 3.92 0.01 4.00 4.10 4.80 40.00
quote 0.00 0.00 0.00 46.70 50.20 365.00 quote 4.73 0.00 20.00 4.80 5.60 8.00
quote 0.00 0.00 0.00 44.50 48.60 367.50 quote 4.70 0.00 1.00 5.40 6.80 3.00
quote 53.37 1.37 1.00 44.30 47.60 2.00 370.00 quote 6.37 1.37 54.00 5.80 6.70 63.00
quote 0.00 0.00 0.00 41.10 44.80 372.50 quote 6.00 0.00 0.00 6.50 7.30 18.00
quote 37.60 0.00 0.00 40.60 43.20 22.00 375.00 quote 5.75 -2.35 2.00 7.00 8.10 77.00
quote 29.80 0.00 0.00 38.10 40.60 14.00 377.50 quote 7.13 0.00 0.00 7.60 8.50 21.00
quote 49.00 4.50 2.00 37.30 38.90 32.00 380.00 quote 8.63 2.18 11.00 8.50 9.50 75.00
quote 46.15 18.95 30.00 34.90 36.70 31.00 382.50 quote 9.43 2.18 14.00 8.80 10.10 52.00
quote 36.60 0.00 0.00 33.40 35.10 18.00 385.00 quote 9.96 2.53 154.00 9.60 10.70 35.00
quote 42.25 2.37 30.00 31.70 33.10 39.00 387.50 quote 8.21 -2.92 3.00 10.40 11.50 16.00
quote 39.40 12.30 2.00 30.40 32.00 35.00 390.00 quote 12.55 3.80 60.00 11.40 12.50 317.00
quote 23.40 0.00 0.00 28.10 30.00 11.00 392.50 quote 10.80 -1.90 2.00 11.80 13.20 11.00
quote 34.19 0.00 1.00 27.20 28.50 27.00 395.00 quote 10.22 -8.28 8.00 13.30 14.00 30.00
quote 36.95 12.65 40.00 25.00 26.80 40.00 397.50 quote 14.49 0.74 14.00 13.80 15.30 39.00
quote 23.10 -12.15 2.00 24.00 25.00 82.00 400.00 quote 15.15 3.85 111.00 15.10 16.00 38.00
quote 30.80 0.00 1.00 22.60 23.90 26.00 402.50 quote 16.00 0.00 0.00 16.00 17.30 20.00
quote 22.30 -10.20 5.00 21.40 22.60 52.00 405.00 quote 16.10 1.60 3.00 17.40 18.80 15.00
quote 20.50 0.20 3.00 20.00 21.10 38.00 407.50 quote 19.13 2.63 1.00 18.40 19.80 16.00
quote 19.29 -10.51 25.00 18.80 20.00 602.00 410.00 quote 21.30 4.80 3.00 19.80 20.90 39.00
411.07 Current price as of 7/16/2020 01:02:33 PM
quote 25.80 0.00 0.00 17.40 19.00 3.00 412.50 quote 22.70 0.00 0.00 20.80 22.20 11.00
quote 17.10 -5.80 18.00 16.40 17.30 326.00 415.00 quote 22.04 4.94 1.00 22.20 23.30 69.00
quote 16.00 0.00 3.00 15.30 16.60 10.00 417.50 quote 20.90 0.90 1.00 23.50 25.40 10.00
quote 15.00 -5.50 160.00 14.20 15.30 247.00 420.00 quote 20.31 -12.29 1.00 25.00 26.50 271.00
quote 13.50 -8.60 5.00 13.50 14.40 10.00 422.50 quote 24.00 4.00 1.00 26.10 29.00 3.00
quote 12.95 -6.65 7.00 12.40 13.20 132.00 425.00 quote 24.90 2.00 3.00 28.10 29.30 104.00
quote 11.90 -6.30 1.00 11.10 12.80 5.00 427.50 quote 24.30 0.00 0.00 29.60 31.50 2.00
quote 10.20 -7.20 9.00 10.30 11.40 59.00 430.00 quote 24.60 -0.89 2.00 31.40 32.60 25.00
quote 10.50 -6.99 3.00 9.80 10.80 4.00 432.50 quote 38.00 0.00 0.00 32.60 34.70 5.00
quote 10.34 -4.78 10.00 8.90 10.10 29.00 435.00 quote 0.00 0.00 0.00 34.60 36.30
quote 13.10 0.00 2.00 8.10 9.40 2.00 437.50 quote 43.20 0.00 0.00 36.50 39.00 1.00
quote 9.10 -4.24 5.00 7.60 8.70 57.00 440.00 quote 31.54 0.00 0.00 37.70 40.40 30.00
quote 8.34 0.00 0.00 7.10 8.30 2.00 442.50 quote 0.00 0.00 0.00 39.70 43.10
quote 7.20 -5.60 5.00 6.50 7.50 100.00 445.00 quote 35.00 0.00 0.00 41.70 43.60 1.00
quote 6.50 -4.10 4.00 6.00 6.90 5.00 447.50 quote 36.20 -14.40 1.00 44.40 45.50 2.00
quote 5.80 -5.17 156.00 5.60 6.40 36.00 450.00 quote 41.20 -13.21 2.00 45.00 48.00 3.00
quote 5.00 -3.83 30.00 4.70 5.50 194.00 455.00 quote 0.00 0.00 0.00 48.00 51.90
quote 4.43 -1.77 4.00 3.90 4.90 33.00 460.00 quote 0.00 0.00 0.00 52.50 56.90
quote 3.70 -3.30 5.00 3.20 3.90 14.00 465.00 quote 0.00 0.00 0.00 56.50 61.10
quote 3.20 -2.20 5.00 2.85 3.40 9.00 470.00 quote 54.15 0.00 1.00 61.00 65.20 1.00
quote 3.70 0.70 1.00 2.30 2.85 7.00 475.00 quote 0.00 0.00 0.00 65.70 69.70
quote 2.35 -1.65 2.00 2.00 2.40 11.00 480.00 quote 73.50 0.00 0.00 70.50 74.50 2.00
quote 3.10 0.00 2.00 1.50 2.30 2.00 485.00 quote 0.00 0.00 0.00 75.00 79.70
quote 1.95 0.00 0.00 1.45 1.80 5.00 490.00 quote 0.00 0.00 0.00 80.00 84.30
quote 2.60 0.00 0.00 1.25 1.55 12.00 495.00 quote 75.10 0.00 1.00 84.50 89.30 1.00
quote 2.45 1.00 6.00 1.05 1.35 35.00 500.00 quote 0.00 0.00 0.00 89.50 93.50
quote 0.50 0.00 0.00 0.05 1.40 15.00 510.00 quote 0.00 0.00 0.00 99.00 103.80
quote 1.50 0.00 0.00 0.00 2.40 1.00 520.00 quote 0.00 0.00 0.00 109.00 113.80
quote 1.12 0.00 0.00 0.00 2.30 144.00 530.00 quote 0.00 0.00 0.00 118.50 123.00
quote 0.84 0.00 0.00 0.00 1.90 2.00 540.00 quote 0.00 0.00 0.00 128.50 132.90
quote 0.68 0.00 0.00 0.00 1.55 3.00 550.00 quote 0.00 0.00 0.00 138.50 143.40
quote 0.90 0.00 0.00 0.00 1.55 12.00 560.00 quote 0.00 0.00 0.00 148.50 153.40
quote 0.00 0.00 0.00 0.00 1.55 570.00 quote 0.00 0.00 0.00 158.50 163.30
quote 0.34 0.00 0.00 0.00 1.50 2.00 580.00 quote 0.00 0.00 0.00 168.50 173.40
quote 0.00 0.00 0.00 0.00 1.50 590.00 quote 0.00 0.00 0.00 178.50 183.40
quote 0.00 0.00 0.00 0.00 1.50 600.00 quote 0.00 0.00 0.00 188.50 193.40
quote 0.00 0.00 0.00 0.00 1.50 610.00 quote 0.00 0.00 0.00 198.50 203.50
quote 0.00 0.00 0.00 0.00 1.50 620.00 quote 0.00 0.00 0.00 208.50 213.40

August, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show
Link to MarketWatch's Slice.