Bulletin
Investor Alert

Procter & Gamble Co.

NYS: PG

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Mar 31, 2020, 7:57 p.m.

PG
/zigman2/quotes/202894679/composite

$

109.30

Change

-0.70 -0.64%

Volume

Volume 1.36m

Quotes are delayed by 20 min

/zigman2/quotes/202894679/composite

Today's close

$ 115.00

$ 110.00

Change

-5.00 -4.35%

Day low

Day high

$108.95

$114.29

Open

52 week low

52 week high

$94.34

$128.09

Open

OPTION CHAIN FOR PROCTER & GAMBLE CO.

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 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

May, 2020 Options

Show

June, 2020 Options

Show

July, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.