OPTION CHAIN FOR PROCTER & GAMBLE CO.
|
In-the-money
|
||||||||||||||
| 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 | 52.70 | 57.50 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 47.70 | 52.50 | 60.00 | quote | 0.17 | 0.00 | 0.00 | 0.00 | 0.01 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 42.70 | 47.50 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 37.70 | 42.50 | 70.00 | quote | 0.08 | -1.42 | 2.00 | 0.00 | 4.30 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 32.70 | 37.40 | 75.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 4.30 | 3.00 | |
| quote | 34.10 | 12.90 | 4.00 | 27.70 | 32.25 | 5.00 | 80.00 | quote | 0.01 | -0.13 | 12.00 | 0.00 | 0.39 | 40.00 |
| quote | 17.10 | 0.00 | 0.00 | 22.70 | 27.25 | 3.00 | 85.00 | quote | 0.01 | -0.26 | 2.00 | 0.00 | 0.05 | 64.00 |
| quote | 23.15 | 3.50 | 10.00 | 17.70 | 22.25 | 10.00 | 90.00 | quote | 0.03 | -0.04 | 16.00 | 0.02 | 0.05 | 154.00 |
| quote | 18.90 | 12.80 | 10.00 | 12.70 | 15.80 | 115.00 | 95.00 | quote | 0.10 | -0.08 | 10.00 | 0.00 | 0.25 | 33.00 |
| quote | 13.63 | 5.43 | 1.00 | 10.05 | 14.50 | 1.00 | 98.00 | quote | 0.27 | -1.96 | 7.00 | 0.00 | 0.34 | 29.00 |
| quote | 0.00 | 0.00 | 0.00 | 9.05 | 13.50 | 99.00 | quote | 0.16 | -0.04 | 27.00 | 0.00 | 0.65 | 45.00 | |
| quote | 11.85 | -0.11 | 3.00 | 8.10 | 12.50 | 20.00 | 100.00 | quote | 0.27 | -0.03 | 34.00 | 0.18 | 0.31 | 388.00 |
| quote | 13.30 | -0.05 | 3.00 | 7.25 | 11.70 | 20.00 | 101.00 | quote | 0.40 | 0.02 | 153.00 | 0.00 | 1.79 | 152.00 |
| quote | 8.81 | 2.81 | 1.00 | 5.90 | 8.95 | 4.00 | 102.00 | quote | 0.40 | -0.13 | 3.00 | 0.00 | 0.75 | 79.00 |
| quote | 11.30 | 0.40 | 18.00 | 5.40 | 9.15 | 236.00 | 103.00 | quote | 0.49 | 0.01 | 104.00 | 0.00 | 1.94 | 503.00 |
| quote | 7.60 | -1.23 | 10.00 | 4.10 | 7.15 | 255.00 | 104.00 | quote | 0.73 | 0.28 | 29.00 | 0.00 | 0.75 | 688.00 |
| quote | 5.75 | -5.75 | 14.00 | 5.10 | 6.50 | 386.00 | 105.00 | quote | 0.80 | 0.21 | 195.00 | 0.27 | 1.00 | 201.00 |
| quote | 8.92 | 0.57 | 81.00 | 2.50 | 6.45 | 272.00 | 106.00 | quote | 1.10 | 0.38 | 119.00 | 0.00 | 1.25 | 163.00 |
| quote | 6.20 | -0.95 | 1.00 | 1.72 | 5.80 | 144.00 | 107.00 | quote | 0.97 | 0.17 | 186.00 | 1.23 | 1.60 | 168.00 |
| quote | 3.40 | -2.79 | 5.00 | 3.00 | 5.80 | 16.00 | 108.00 | quote | 1.45 | 0.45 | 284.00 | 0.02 | 2.41 | 168.00 |
| quote | 4.30 | 0.10 | 5.00 | 2.50 | 5.20 | 32.00 | 109.00 | quote | 2.05 | 0.60 | 106.00 | 2.04 | 3.15 | 63.00 |
| quote | 2.20 | -4.05 | 29.00 | 1.52 | 2.88 | 67.00 | 110.00 | quote | 1.76 | 0.76 | 236.00 | 1.50 | 2.75 | 123.00 |
| 110.00 | Current price as of 3/31/2020 06:30:00 PM | |||||||||||||
| quote | 1.80 | -3.55 | 119.00 | 1.00 | 3.00 | 106.00 | 111.00 | quote | 1.60 | -0.11 | 91.00 | 2.00 | 3.20 | 97.00 |
| quote | 1.51 | -3.24 | 78.00 | 1.30 | 2.21 | 64.00 | 112.00 | quote | 4.00 | 1.60 | 15.00 | 1.10 | 4.25 | 595.00 |
| quote | 1.45 | -3.05 | 43.00 | 0.20 | 3.35 | 65.00 | 113.00 | quote | 3.90 | 1.25 | 27.00 | 1.70 | 4.85 | 57.00 |
| quote | 1.00 | -2.80 | 92.00 | 0.53 | 1.50 | 116.00 | 114.00 | quote | 4.76 | 2.08 | 2.00 | 2.50 | 6.25 | 39.00 |
| quote | 0.85 | -2.45 | 235.00 | 0.70 | 0.95 | 366.00 | 115.00 | quote | 5.36 | 1.66 | 2.00 | 3.30 | 6.85 | 258.00 |
| quote | 0.78 | -1.90 | 31.00 | 0.55 | 0.90 | 223.00 | 116.00 | quote | 5.60 | 1.15 | 6.00 | 5.60 | 8.80 | 76.00 |
| quote | 0.71 | -1.51 | 39.00 | 0.00 | 1.00 | 90.00 | 117.00 | quote | 7.50 | -6.30 | 3.00 | 5.55 | 9.75 | 13.00 |
| quote | 0.65 | -0.75 | 3.00 | 0.00 | 0.80 | 120.00 | 118.00 | quote | 7.85 | -2.64 | 11.00 | 5.90 | 9.15 | 116.00 |
| quote | 0.56 | -1.02 | 8.00 | 0.02 | 1.20 | 74.00 | 119.00 | quote | 7.60 | -12.35 | 2.00 | 6.95 | 11.50 | 48.00 |
| quote | 0.35 | -1.04 | 47.00 | 0.24 | 0.55 | 383.00 | 120.00 | quote | 9.01 | -10.41 | 5.00 | 8.10 | 12.75 | 44.00 |
| quote | 0.44 | -0.67 | 2.00 | 0.01 | 1.25 | 222.00 | 121.00 | quote | 12.49 | 0.00 | 0.00 | 9.70 | 13.60 | 40.00 |
| quote | 0.57 | -1.84 | 4.00 | 0.01 | 0.80 | 150.00 | 122.00 | quote | 11.77 | 1.47 | 1.00 | 11.00 | 13.55 | 143.00 |
| quote | 0.50 | -0.21 | 22.00 | 0.10 | 1.58 | 301.00 | 123.00 | quote | 9.67 | -18.22 | 1.00 | 11.30 | 15.60 | 48.00 |
| quote | 0.14 | -0.24 | 15.00 | 0.05 | 1.60 | 411.00 | 124.00 | quote | 11.55 | -8.26 | 6.00 | 11.90 | 16.50 | 41.00 |
| quote | 0.22 | -0.23 | 27.00 | 0.00 | 0.42 | 304.00 | 125.00 | quote | 9.00 | 0.00 | 0.00 | 12.90 | 17.50 | 79.00 |
| quote | 0.08 | -0.22 | 15.00 | 0.05 | 0.48 | 176.00 | 126.00 | quote | 13.56 | -2.14 | 1.00 | 13.95 | 18.50 | 20.00 |
| quote | 0.21 | -0.05 | 6.00 | 0.00 | 0.53 | 172.00 | 127.00 | quote | 16.72 | 2.21 | 10.00 | 14.75 | 19.40 | 10.00 |
| quote | 0.35 | -0.52 | 3.00 | 0.00 | 0.43 | 52.00 | 128.00 | quote | 16.65 | 0.00 | 0.00 | 15.85 | 20.40 | 20.00 |
| quote | 0.14 | -0.21 | 1.00 | 0.05 | 0.28 | 77.00 | 129.00 | quote | 5.80 | 0.00 | 0.00 | 16.85 | 21.40 | 1.00 |
| quote | 0.06 | -0.09 | 46.00 | 0.05 | 0.10 | 410.00 | 130.00 | quote | 5.05 | 0.00 | 0.00 | 17.85 | 22.40 | 1.00 |
| quote | 0.20 | -2.44 | 17.00 | 0.00 | 0.19 | 499.00 | 131.00 | quote | 18.02 | 0.00 | 0.00 | 18.50 | 22.10 | 2.00 |
| quote | 0.10 | -0.15 | 3.00 | 0.00 | 1.11 | 51.00 | 132.00 | quote | 0.00 | 0.00 | 0.00 | 19.70 | 24.40 | |
| quote | 0.22 | -2.48 | 1.00 | 0.00 | 0.45 | 7.00 | 133.00 | quote | 0.00 | 0.00 | 0.00 | 20.70 | 25.40 | |
| quote | 0.40 | 0.00 | 0.00 | 0.01 | 0.59 | 1.00 | 134.00 | quote | 0.00 | 0.00 | 0.00 | 21.70 | 26.40 | |
| quote | 1.80 | 0.00 | 0.00 | 0.01 | 1.29 | 5.00 | 135.00 | quote | 23.80 | 0.00 | 5.00 | 22.75 | 27.40 | 5.00 |
| quote | 0.03 | -1.34 | 1.00 | 0.01 | 0.59 | 15.00 | 136.00 | quote | 0.00 | 0.00 | 0.00 | 23.70 | 28.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.74 | 137.00 | quote | 0.00 | 0.00 | 0.00 | 24.70 | 29.40 | ||
| quote | 1.37 | 0.00 | 0.00 | 0.00 | 4.30 | 2.00 | 140.00 | quote | 40.65 | 0.00 | 0.00 | 27.70 | 32.40 | 3.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.25 | 145.00 | quote | 45.45 | 0.00 | 0.00 | 32.70 | 37.40 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 37.70 | 42.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 42.70 | 47.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 47.70 | 52.40 | ||
| 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 | 52.70 | 57.50 | 55.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 4.30 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 47.70 | 52.50 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | ||
| quote | 45.47 | 0.00 | 2.00 | 42.70 | 47.45 | 2.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | |
| quote | 0.00 | 0.00 | 0.00 | 37.70 | 42.50 | 70.00 | quote | 0.70 | 0.00 | 0.00 | 0.00 | 0.30 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 32.70 | 37.50 | 75.00 | quote | 0.10 | -0.50 | 5.00 | 0.00 | 4.30 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 27.70 | 32.50 | 80.00 | quote | 0.35 | -0.75 | 22.00 | 0.00 | 0.41 | 21.00 | |
| quote | 17.45 | 0.00 | 0.00 | 22.85 | 27.50 | 1.00 | 85.00 | quote | 0.30 | 0.00 | 10.00 | 0.00 | 0.15 | 13.00 |
| quote | 12.00 | 0.00 | 0.00 | 17.90 | 22.50 | 1.00 | 90.00 | quote | 0.78 | -0.57 | 2.00 | 0.00 | 0.29 | 6.00 |
| quote | 17.90 | 6.91 | 50.00 | 13.10 | 17.80 | 53.00 | 95.00 | quote | 0.53 | 0.03 | 6.00 | 0.00 | 0.50 | 90.00 |
| quote | 0.00 | 0.00 | 0.00 | 12.30 | 17.00 | 96.00 | quote | 1.00 | 0.00 | 1.00 | 0.00 | 1.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.70 | 16.40 | 96.50 | quote | 0.73 | 0.00 | 1.00 | 0.00 | 1.42 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.30 | 16.00 | 97.00 | quote | 0.80 | -1.00 | 1.00 | 0.00 | 2.50 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.50 | 15.20 | 98.00 | quote | 0.75 | -3.38 | 1.00 | 0.00 | 4.20 | 1.00 | |
| quote | 13.91 | 0.00 | 1.00 | 9.50 | 14.20 | 1.00 | 99.00 | quote | 0.80 | -1.55 | 1.00 | 0.00 | 1.39 | 25.00 |
| quote | 16.00 | 4.00 | 1.00 | 8.70 | 13.40 | 8.00 | 100.00 | quote | 1.03 | 0.03 | 3.00 | 0.50 | 1.00 | 42.00 |
| quote | 7.10 | 0.00 | 0.00 | 7.85 | 12.50 | 4.00 | 101.00 | quote | 1.45 | -0.04 | 1.00 | 0.05 | 1.40 | 54.00 |
| quote | 0.00 | 0.00 | 0.00 | 7.05 | 11.60 | 102.00 | quote | 1.16 | -2.49 | 74.00 | 0.02 | 4.70 | 10.00 | |
| quote | 5.60 | 0.00 | 0.00 | 6.30 | 10.90 | 28.00 | 103.00 | quote | 1.01 | -0.49 | 1.00 | 0.00 | 1.80 | 4.00 |
| quote | 12.50 | 3.83 | 9.00 | 5.50 | 10.00 | 27.00 | 104.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.75 | |
| quote | 11.59 | 1.85 | 5.00 | 5.25 | 9.40 | 25.00 | 105.00 | quote | 1.60 | -1.09 | 145.00 | 0.00 | 2.25 | 31.00 |
| quote | 6.45 | 1.35 | 1.00 | 4.00 | 8.50 | 2.00 | 106.00 | quote | 2.13 | 0.33 | 7.00 | 0.75 | 4.30 | 3.00 |
| quote | 5.99 | -1.71 | 2.00 | 4.25 | 8.00 | 6.00 | 107.00 | quote | 1.85 | 0.79 | 6.00 | 1.10 | 4.70 | 10.00 |
| quote | 17.25 | 0.00 | 0.00 | 2.82 | 7.35 | 1.00 | 108.00 | quote | 2.50 | -0.40 | 4.00 | 1.62 | 5.40 | 22.00 |
| quote | 2.27 | 0.00 | 0.00 | 2.10 | 6.50 | 6.00 | 109.00 | quote | 3.59 | 0.42 | 25.00 | 2.10 | 5.00 | 13.00 |
| quote | 4.20 | -3.82 | 5.00 | 2.70 | 6.20 | 39.00 | 110.00 | quote | 2.60 | -0.45 | 62.00 | 1.80 | 5.95 | 34.00 |
| 110.00 | Current price as of 3/31/2020 06:30:00 PM | |||||||||||||
| quote | 3.35 | -1.45 | 22.00 | 2.56 | 5.25 | 27.00 | 111.00 | quote | 4.20 | -8.12 | 104.00 | 1.90 | 5.05 | 4.00 |
| quote | 2.84 | -2.06 | 28.00 | 1.50 | 5.40 | 39.00 | 112.00 | quote | 4.65 | 1.25 | 9.00 | 2.75 | 6.90 | 56.00 |
| quote | 3.00 | -1.95 | 22.00 | 1.00 | 4.85 | 37.00 | 113.00 | quote | 5.77 | 1.52 | 24.00 | 3.10 | 7.20 | 55.00 |
| quote | 2.18 | -2.57 | 46.00 | 1.70 | 3.25 | 223.00 | 114.00 | quote | 6.95 | 2.94 | 5.00 | 4.15 | 7.75 | 19.00 |
| quote | 2.08 | -2.17 | 17.00 | 1.05 | 2.72 | 120.00 | 115.00 | quote | 5.67 | -0.95 | 2.00 | 4.30 | 9.00 | 15.00 |
| quote | 3.05 | -0.25 | 10.00 | 0.60 | 4.90 | 21.00 | 116.00 | quote | 7.00 | 2.00 | 21.00 | 5.10 | 9.75 | 58.00 |
| quote | 3.00 | 0.50 | 3.00 | 0.00 | 2.10 | 90.00 | 117.00 | quote | 8.13 | -9.46 | 2.00 | 5.90 | 10.10 | 25.00 |
| quote | 1.00 | 0.00 | 0.00 | 0.00 | 4.55 | 9.00 | 118.00 | quote | 5.08 | 0.00 | 0.00 | 6.70 | 11.00 | 5.00 |
| quote | 2.08 | 0.06 | 6.00 | 0.03 | 1.94 | 14.00 | 119.00 | quote | 15.43 | 0.00 | 0.00 | 7.50 | 11.80 | 2.00 |
| quote | 0.75 | -1.60 | 21.00 | 0.50 | 1.00 | 141.00 | 120.00 | quote | 10.40 | -10.19 | 1.00 | 8.30 | 12.80 | 87.00 |
| quote | 0.75 | -1.10 | 3.00 | 0.00 | 4.10 | 24.00 | 121.00 | quote | 10.58 | -2.26 | 5.00 | 9.30 | 13.60 | 8.00 |
| quote | 3.16 | 2.46 | 2.00 | 0.00 | 4.45 | 9.00 | 122.00 | quote | 12.14 | 1.44 | 1.00 | 10.10 | 14.60 | 8.00 |
| quote | 1.15 | 0.85 | 1.00 | 0.00 | 1.33 | 22.00 | 123.00 | quote | 10.17 | -9.37 | 1.00 | 11.10 | 15.40 | 4.00 |
| quote | 0.54 | -0.26 | 3.00 | 0.04 | 4.45 | 16.00 | 124.00 | quote | 12.67 | 0.00 | 0.00 | 12.10 | 16.60 | 11.00 |
| quote | 0.52 | -0.36 | 1.00 | 0.05 | 1.20 | 49.00 | 125.00 | quote | 16.88 | 0.00 | 1.00 | 13.10 | 17.80 | 6.00 |
| quote | 1.19 | 0.90 | 7.00 | 0.00 | 1.17 | 18.00 | 126.00 | quote | 0.00 | 0.00 | 0.00 | 13.90 | 18.40 | |
| quote | 0.28 | -0.21 | 6.00 | 0.00 | 0.98 | 21.00 | 127.00 | quote | 0.00 | 0.00 | 0.00 | 14.70 | 19.40 | |
| quote | 0.90 | 0.54 | 28.00 | 0.00 | 1.11 | 29.00 | 128.00 | quote | 0.00 | 0.00 | 0.00 | 15.70 | 20.40 | |
| quote | 0.15 | -0.58 | 1.00 | 0.00 | 4.40 | 11.00 | 129.00 | quote | 0.00 | 0.00 | 0.00 | 16.70 | 21.40 | |
| quote | 0.15 | -0.25 | 11.00 | 0.11 | 1.03 | 563.00 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 17.90 | 22.50 | |
| quote | 1.35 | 0.00 | 0.00 | 0.00 | 2.60 | 57.00 | 131.00 | quote | 0.00 | 0.00 | 0.00 | 18.70 | 23.50 | |
| quote | 0.20 | 0.00 | 0.00 | 0.10 | 1.23 | 14.00 | 132.00 | quote | 0.00 | 0.00 | 0.00 | 19.70 | 24.50 | |
| quote | 1.44 | 0.00 | 0.00 | 0.00 | 0.67 | 5.00 | 133.00 | quote | 0.00 | 0.00 | 0.00 | 20.70 | 25.40 | |
| quote | 0.24 | 0.00 | 4.00 | 0.00 | 0.46 | 4.00 | 134.00 | quote | 0.00 | 0.00 | 0.00 | 21.70 | 26.40 | |
| quote | 1.00 | 0.00 | 0.00 | 0.00 | 4.35 | 35.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 22.70 | 27.40 | |
| quote | 0.43 | 0.00 | 0.00 | 0.00 | 0.69 | 1.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 27.70 | 32.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.71 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 32.70 | 37.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.35 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 37.70 | 42.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 42.70 | 47.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.04 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 47.70 | 52.40 | ||
| CALLS | PUTS | |||||||||||||
| Expires April 17, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 57.03 | 0.78 | 1.00 | 52.70 | 57.45 | 1.00 | 55.00 | quote | 0.01 | -0.04 | 1.00 | 0.00 | 0.32 | 93.00 |
| quote | 0.00 | 0.00 | 0.00 | 47.70 | 52.50 | 60.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 4.50 | 98.00 | |
| quote | 0.00 | 0.00 | 0.00 | 42.70 | 47.50 | 65.00 | quote | 0.15 | 0.01 | 1.00 | 0.00 | 0.27 | 690.00 | |
| quote | 0.00 | 0.00 | 0.00 | 37.70 | 42.50 | 70.00 | quote | 0.15 | 0.00 | 1.00 | 0.00 | 1.80 | 62.00 | |
| quote | 52.45 | 0.00 | 0.00 | 32.70 | 37.40 | 75.00 | quote | 0.22 | -0.29 | 1.00 | 0.00 | 2.00 | 206.00 | |
| quote | 44.55 | 0.00 | 0.00 | 27.70 | 32.40 | 1.00 | 80.00 | quote | 0.20 | -0.20 | 7.00 | 0.00 | 0.35 | 134.00 |
| quote | 41.39 | 0.00 | 0.00 | 23.00 | 27.60 | 2.00 | 85.00 | quote | 0.47 | -0.03 | 85.00 | 0.00 | 0.56 | 329.00 |
| quote | 21.48 | 0.00 | 7.00 | 18.30 | 23.00 | 8.00 | 90.00 | quote | 0.77 | 0.10 | 101.00 | 0.50 | 0.89 | 434.00 |
| quote | 12.65 | 0.00 | 0.00 | 16.05 | 20.60 | 9.00 | 92.50 | quote | 1.12 | 0.29 | 7.00 | 0.48 | 1.10 | 91.00 |
| quote | 11.27 | 0.00 | 0.00 | 13.85 | 18.40 | 6.00 | 95.00 | quote | 1.20 | 0.08 | 88.00 | 0.85 | 1.45 | 1,080 |
| quote | 11.13 | 0.00 | 0.00 | 11.50 | 16.20 | 18.00 | 97.50 | quote | 1.73 | -2.40 | 12.00 | 0.04 | 4.35 | 431.00 |
| quote | 12.94 | 0.00 | 2.00 | 11.05 | 15.80 | 2.00 | 98.00 | quote | 1.39 | -0.14 | 1.00 | 0.00 | 4.75 | 35.00 |
| quote | 8.00 | 0.00 | 0.00 | 10.25 | 15.00 | 89.00 | 99.00 | quote | 1.60 | -0.65 | 4.00 | 0.20 | 4.90 | 82.00 |
| quote | 13.70 | 0.34 | 5.00 | 9.50 | 13.70 | 166.00 | 100.00 | quote | 1.88 | 0.28 | 181.00 | 1.29 | 2.10 | 743.00 |
| quote | 8.24 | 0.00 | 0.00 | 8.75 | 13.20 | 119.00 | 101.00 | quote | 2.15 | 0.39 | 1.00 | 1.41 | 4.90 | 93.00 |
| quote | 13.10 | -1.12 | 1.00 | 8.00 | 12.60 | 101.00 | 102.00 | quote | 2.28 | 0.23 | 1.00 | 0.56 | 2.60 | 152.00 |
| quote | 13.15 | 6.55 | 1.00 | 7.05 | 11.80 | 79.00 | 103.00 | quote | 3.20 | -3.40 | 12.00 | 0.66 | 5.00 | 63.00 |
| quote | 8.65 | -0.45 | 10.00 | 6.50 | 11.00 | 42.00 | 104.00 | quote | 3.35 | -1.73 | 3.00 | 0.70 | 5.30 | 174.00 |
| quote | 10.95 | -0.05 | 1.00 | 5.90 | 10.40 | 520.00 | 105.00 | quote | 3.10 | 0.85 | 95.00 | 1.05 | 4.75 | 1,021 |
| quote | 10.02 | 1.50 | 3.00 | 5.05 | 9.60 | 16.00 | 106.00 | quote | 3.25 | -1.74 | 38.00 | 1.35 | 5.80 | 44.00 |
| quote | 8.95 | 0.03 | 11.00 | 6.00 | 9.00 | 177.00 | 107.00 | quote | 3.65 | 0.60 | 103.00 | 3.35 | 6.40 | 116.00 |
| quote | 7.45 | 0.45 | 1.00 | 3.70 | 8.40 | 39.00 | 108.00 | quote | 4.00 | -1.40 | 51.00 | 2.10 | 6.60 | 84.00 |
| quote | 6.15 | 2.35 | 42.00 | 3.20 | 7.80 | 547.00 | 109.00 | quote | 4.40 | 0.85 | 128.00 | 3.90 | 4.90 | 120.00 |
| quote | 5.10 | -2.26 | 96.00 | 4.00 | 7.20 | 1,676 | 110.00 | quote | 5.00 | 1.30 | 288.00 | 2.95 | 5.50 | 3,519 |
| 110.00 | Current price as of 3/31/2020 06:30:00 PM | |||||||||||||
| quote | 4.45 | -2.55 | 36.00 | 1.90 | 5.25 | 75.00 | 111.00 | quote | 5.40 | 1.40 | 147.00 | 3.30 | 7.80 | 18.00 |
| quote | 4.40 | -1.60 | 31.00 | 1.50 | 6.20 | 357.00 | 112.00 | quote | 5.31 | 0.90 | 2.00 | 4.30 | 8.40 | 22.00 |
| quote | 3.90 | -1.50 | 20.00 | 1.25 | 5.80 | 74.00 | 113.00 | quote | 6.33 | 1.73 | 12.00 | 4.50 | 9.00 | 37.00 |
| quote | 3.33 | -2.42 | 11.00 | 2.11 | 4.75 | 663.00 | 114.00 | quote | 6.38 | 1.28 | 3.00 | 5.10 | 9.60 | 13.00 |
| quote | 2.60 | -2.20 | 96.00 | 2.55 | 3.10 | 1,269 | 115.00 | quote | 6.60 | 0.03 | 1.00 | 5.80 | 10.35 | 23,261 |
| quote | 2.26 | -2.03 | 5.00 | 0.75 | 4.90 | 65.00 | 116.00 | quote | 8.35 | -6.74 | 3.00 | 6.30 | 10.80 | 15.00 |
| quote | 2.12 | -2.63 | 28.00 | 0.25 | 4.80 | 790.00 | 117.00 | quote | 0.00 | 0.00 | 0.00 | 7.10 | 11.40 | |
| quote | 2.04 | -1.07 | 8.00 | 0.82 | 2.65 | 24.00 | 118.00 | quote | 8.33 | 0.00 | 1.00 | 7.90 | 12.20 | 1.00 |
| quote | 1.97 | -1.32 | 1.00 | 0.24 | 4.75 | 14.00 | 119.00 | quote | 0.00 | 0.00 | 0.00 | 8.50 | 13.00 | |
| quote | 1.29 | -1.71 | 233.00 | 0.87 | 3.50 | 2,520 | 120.00 | quote | 10.99 | 2.79 | 3.00 | 9.40 | 13.95 | 2,235 |
| quote | 1.76 | -0.92 | 3.00 | 0.00 | 4.80 | 14.00 | 121.00 | quote | 0.00 | 0.00 | 0.00 | 10.30 | 14.50 | |
| quote | 0.62 | -0.92 | 124.00 | 0.20 | 1.80 | 4,493 | 125.00 | quote | 19.15 | 0.00 | 0.00 | 13.70 | 18.00 | 1,423 |
| quote | 0.20 | -0.46 | 126.00 | 0.15 | 0.30 | 6,263 | 130.00 | quote | 14.00 | 0.00 | 0.00 | 18.50 | 22.80 | 379.00 |
| quote | 0.12 | -0.14 | 5.00 | 0.05 | 0.33 | 3,084 | 135.00 | quote | 14.80 | 0.00 | 0.00 | 23.30 | 27.60 | 13.00 |
| quote | 0.03 | -0.04 | 4.00 | 0.00 | 0.21 | 2,575 | 140.00 | quote | 16.94 | 0.00 | 0.00 | 28.30 | 32.50 | 2.00 |
| quote | 0.11 | 0.00 | 2.00 | 0.01 | 0.23 | 414.00 | 145.00 | quote | 32.00 | 0.00 | 0.00 | 33.10 | 37.50 | 4.00 |
| quote | 0.13 | 0.00 | 0.00 | 0.01 | 0.40 | 82.00 | 150.00 | quote | 46.10 | 0.00 | 0.00 | 38.10 | 42.50 | 3.00 |
| quote | 0.60 | 0.00 | 0.00 | 0.00 | 4.90 | 77.00 | 155.00 | quote | 38.55 | 0.00 | 0.00 | 43.10 | 47.50 | 21.00 |
| quote | 0.05 | 0.00 | 1.00 | 0.00 | 0.06 | 388.00 | 160.00 | quote | 44.80 | 0.00 | 0.00 | 48.10 | 52.50 | 27.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 53.10 | 57.50 | ||
| 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 | 52.70 | 57.50 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 47.70 | 52.40 | 60.00 | quote | 1.14 | 0.00 | 0.00 | 0.00 | 4.50 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 42.90 | 47.50 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 38.10 | 42.80 | 70.00 | quote | 0.80 | 0.00 | 0.00 | 0.00 | 3.50 | 109.00 | |
| quote | 0.00 | 0.00 | 0.00 | 33.50 | 37.80 | 75.00 | quote | 1.30 | 0.00 | 0.00 | 0.00 | 2.93 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 28.70 | 33.00 | 80.00 | quote | 0.39 | -1.70 | 1.00 | 0.39 | 1.63 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 24.10 | 28.20 | 85.00 | quote | 0.89 | -1.24 | 1.00 | 0.01 | 4.60 | 11.00 | |
| quote | 16.50 | 0.00 | 2.00 | 19.10 | 23.50 | 2.00 | 90.00 | quote | 1.42 | -0.21 | 1.00 | 0.50 | 1.49 | 13.00 |
| quote | 21.00 | 8.50 | 1.00 | 14.50 | 19.00 | 1.00 | 95.00 | quote | 1.67 | -1.03 | 5.00 | 0.20 | 3.70 | 22.00 |
| quote | 0.00 | 0.00 | 0.00 | 13.70 | 18.40 | 96.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.10 | 18.00 | 96.50 | quote | 1.83 | 0.00 | 2.00 | 0.20 | 4.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.70 | 17.40 | 97.00 | quote | 1.71 | 0.16 | 1.00 | 0.20 | 3.45 | 1.00 | |
| quote | 14.60 | -3.40 | 5.00 | 11.95 | 16.50 | 1.00 | 98.00 | quote | 6.17 | 0.00 | 0.00 | 0.73 | 4.95 | 1.00 |
| quote | 8.10 | 0.00 | 0.00 | 11.25 | 16.00 | 1.00 | 99.00 | quote | 0.00 | 0.00 | 0.00 | 1.30 | 5.20 | |
| quote | 12.95 | -0.55 | 4.00 | 11.20 | 15.20 | 35.00 | 100.00 | quote | 1.89 | -0.31 | 49.00 | 0.70 | 3.70 | 52.00 |
| quote | 12.62 | 0.00 | 1.00 | 9.55 | 14.35 | 1.00 | 101.00 | quote | 7.15 | 0.00 | 0.00 | 1.10 | 4.15 | 74.00 |
| quote | 12.40 | 0.90 | 30.00 | 8.90 | 13.50 | 21.00 | 102.00 | quote | 2.63 | -1.87 | 1.00 | 1.30 | 4.45 | 4.00 |
| quote | 11.65 | 4.65 | 2.00 | 8.25 | 13.00 | 4.00 | 103.00 | quote | 3.16 | -5.90 | 1.00 | 1.70 | 4.75 | 5.00 |
| quote | 9.50 | 2.85 | 2.00 | 7.50 | 12.20 | 11.00 | 104.00 | quote | 7.20 | 0.00 | 0.00 | 2.10 | 6.35 | 3.00 |
| quote | 10.10 | 3.42 | 8.00 | 6.90 | 11.50 | 21.00 | 105.00 | quote | 4.23 | 1.23 | 1.00 | 2.30 | 5.45 | 108.00 |
| quote | 9.50 | 0.00 | 3.00 | 6.30 | 10.80 | 8.00 | 106.00 | quote | 0.00 | 0.00 | 0.00 | 2.73 | 6.85 | |
| quote | 8.75 | 5.61 | 4.00 | 5.50 | 10.00 | 3.00 | 107.00 | quote | 6.77 | 0.00 | 0.00 | 3.10 | 7.10 | 1.00 |
| quote | 8.10 | -0.35 | 6.00 | 5.10 | 9.50 | 2.00 | 108.00 | quote | 0.00 | 0.00 | 0.00 | 3.50 | 7.55 | |
| quote | 4.68 | 0.00 | 0.00 | 4.50 | 9.00 | 2.00 | 109.00 | quote | 6.00 | 0.90 | 11.00 | 4.45 | 7.05 | 1.00 |
| quote | 6.30 | -0.67 | 22.00 | 3.90 | 8.40 | 9.00 | 110.00 | quote | 6.25 | 1.38 | 108.00 | 4.50 | 7.35 | 51.00 |
| 110.00 | Current price as of 3/31/2020 06:30:00 PM | |||||||||||||
| quote | 6.21 | -0.49 | 7.00 | 3.30 | 7.85 | 10.00 | 111.00 | quote | 8.20 | 0.00 | 0.00 | 4.90 | 8.00 | 18.00 |
| quote | 4.90 | -1.70 | 5.00 | 2.90 | 7.40 | 29.00 | 112.00 | quote | 7.67 | 0.00 | 0.00 | 5.50 | 9.70 | 4.00 |
| quote | 6.30 | -0.05 | 2.00 | 2.30 | 6.80 | 1.00 | 113.00 | quote | 7.88 | 1.85 | 20.00 | 5.90 | 9.20 | 41.00 |
| quote | 4.40 | -0.69 | 2.00 | 2.55 | 6.15 | 6.00 | 114.00 | quote | 8.37 | 0.52 | 1.00 | 6.50 | 9.70 | 50.00 |
| quote | 4.25 | -0.60 | 18.00 | 2.17 | 5.80 | 239.00 | 115.00 | quote | 11.90 | 0.00 | 0.00 | 7.10 | 11.50 | 14.00 |
| quote | 4.26 | -0.12 | 9.00 | 1.10 | 5.50 | 9.00 | 116.00 | quote | 7.68 | -5.32 | 20.00 | 7.70 | 12.00 | 17.00 |
| quote | 2.79 | 1.17 | 1.00 | 0.90 | 5.00 | 41.00 | 117.00 | quote | 10.40 | -6.91 | 1.00 | 8.50 | 12.00 | 3.00 |
| quote | 3.50 | -8.30 | 5.00 | 1.13 | 4.55 | 7.00 | 118.00 | quote | 5.57 | 0.00 | 0.00 | 9.10 | 13.40 | 101.00 |
| quote | 2.05 | 0.00 | 1.00 | 0.33 | 4.85 | 7.00 | 119.00 | quote | 0.00 | 0.00 | 0.00 | 9.90 | 14.20 | |
| quote | 2.35 | -1.20 | 95.00 | 1.09 | 4.50 | 18.00 | 120.00 | quote | 13.57 | 0.00 | 4.00 | 10.70 | 15.00 | 17.00 |
| quote | 1.70 | -7.90 | 2.00 | 0.02 | 4.80 | 2.00 | 121.00 | quote | 10.19 | 0.00 | 0.00 | 11.50 | 15.80 | 1.00 |
| quote | 2.89 | 0.63 | 2.00 | 0.00 | 3.25 | 99.00 | 122.00 | quote | 15.38 | 0.00 | 0.00 | 12.30 | 16.50 | 5.00 |
| quote | 7.50 | 0.00 | 0.00 | 0.20 | 4.60 | 6.00 | 123.00 | quote | 11.22 | 0.00 | 0.00 | 13.10 | 17.40 | 1.00 |
| quote | 3.28 | 1.28 | 9.00 | 0.00 | 3.20 | 76.00 | 124.00 | quote | 13.69 | -6.03 | 1.00 | 13.90 | 18.20 | 25.00 |
| quote | 1.50 | -1.70 | 1.00 | 0.10 | 4.85 | 15.00 | 125.00 | quote | 13.60 | -2.04 | 1.00 | 14.70 | 19.00 | 1.00 |
| quote | 1.61 | 1.47 | 65.00 | 0.00 | 4.65 | 68.00 | 126.00 | quote | 15.35 | 0.00 | 1.00 | 15.50 | 19.80 | 1.00 |
| quote | 3.75 | 0.00 | 0.00 | 0.00 | 2.99 | 2.00 | 127.00 | quote | 15.24 | -5.45 | 1.00 | 16.30 | 20.80 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.56 | 128.00 | quote | 0.00 | 0.00 | 0.00 | 17.10 | 21.50 | ||
| quote | 1.52 | 0.00 | 1.00 | 0.00 | 4.90 | 1.00 | 129.00 | quote | 0.00 | 0.00 | 0.00 | 18.10 | 22.50 | |
| quote | 0.60 | -0.17 | 50.00 | 0.00 | 0.80 | 19.00 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 18.90 | 23.40 | |
| quote | 1.08 | 0.13 | 1.00 | 0.01 | 0.88 | 2.00 | 131.00 | quote | 0.00 | 0.00 | 0.00 | 19.70 | 24.40 | |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 1.97 | 100.00 | 132.00 | quote | 0.00 | 0.00 | 0.00 | 20.70 | 25.40 | |
| quote | 3.79 | 0.00 | 0.00 | 0.00 | 4.20 | 4.00 | 133.00 | quote | 0.00 | 0.00 | 0.00 | 21.70 | 26.40 | |
| quote | 1.26 | 0.00 | 0.00 | 0.00 | 0.59 | 14.00 | 134.00 | quote | 0.00 | 0.00 | 0.00 | 22.50 | 27.20 | |
| quote | 3.75 | 0.00 | 0.00 | 0.00 | 1.56 | 2.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 23.50 | 28.20 | |
| quote | 0.85 | 0.00 | 2.00 | 0.05 | 1.47 | 6.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 28.50 | 33.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.06 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 33.30 | 38.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 38.30 | 43.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 43.30 | 47.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 48.30 | 52.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 53.10 | 57.80 | ||
Show All |
