Bulletin
Investor Alert

Pioneer Natural Resources Co.

NYS: PXD

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Mar 27, 2020, 7:58 p.m.

PXD
/zigman2/quotes/206736173/composite

$

68.00

Change

-0.65 -0.95%

Volume

Volume 271,377

Quotes are delayed by 20 min

/zigman2/quotes/206736173/composite

Previous close

$ 74.34

$ 68.65

Change

-5.69 -7.65%

Day low

Day high

$67.76

$72.93

Open

52 week low

52 week high

$48.62

$178.22

Open

OPTION CHAIN FOR PIONEER NATURAL RESOURCES 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 36.00 40.80 30.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 31.00 35.80 35.00 quote 0.00 0.00 0.00 0.00 1.25
quote 0.00 0.00 0.00 26.00 30.80 40.00 quote 3.30 0.00 0.00 0.00 1.90 1.00
quote 0.00 0.00 0.00 21.30 26.00 45.00 quote 2.65 0.00 0.00 0.10 1.80 3.00
quote 0.00 0.00 0.00 20.30 25.00 46.00 quote 0.00 0.00 0.00 0.05 1.30
quote 0.00 0.00 0.00 19.30 24.00 47.00 quote 0.00 0.00 0.00 0.05 1.85
quote 0.00 0.00 0.00 18.30 23.00 48.00 quote 0.00 0.00 0.00 0.10 1.65
quote 0.00 0.00 0.00 17.50 22.00 49.00 quote 0.00 0.00 0.00 0.05 2.25
quote 0.00 0.00 0.00 16.70 21.40 50.00 quote 0.60 -0.50 50.00 0.15 1.55 6.00
quote 0.00 0.00 0.00 15.50 20.20 51.00 quote 0.00 0.00 0.00 0.30 3.00
quote 0.00 0.00 0.00 15.20 18.40 52.00 quote 0.00 0.00 0.00 0.30 2.55
quote 0.00 0.00 0.00 14.30 17.80 53.00 quote 2.65 0.00 0.00 0.15 2.55 26.00
quote 0.00 0.00 0.00 13.30 16.60 54.00 quote 0.00 0.00 0.00 0.55 2.10
quote 0.00 0.00 0.00 12.50 16.10 55.00 quote 4.50 0.00 0.00 0.50 2.50 46.00
quote 0.00 0.00 0.00 11.80 15.00 56.00 quote 0.00 0.00 0.00 0.60 2.75
quote 0.00 0.00 0.00 11.30 14.30 57.00 quote 5.50 0.00 0.00 0.80 2.60 8.00
quote 0.00 0.00 0.00 9.90 13.30 58.00 quote 1.22 -2.18 2.00 0.90 3.40 6.00
quote 0.00 0.00 0.00 9.00 12.40 59.00 quote 1.75 0.00 1.00 0.75 4.60
quote 11.90 0.00 0.00 8.30 11.60 3.00 60.00 quote 2.00 0.25 4.00 0.85 4.90 4.00
quote 0.00 0.00 0.00 7.80 11.00 61.00 quote 9.50 0.00 0.00 1.10 4.00 2.00
quote 0.00 0.00 0.00 7.40 10.10 62.00 quote 10.60 0.00 0.00 1.65 4.60 2.00
quote 11.50 0.00 1.00 6.00 9.40 10.00 63.00 quote 1.10 -10.70 1.00 1.40 4.70 1.00
quote 7.71 0.00 7.00 5.00 8.80 64.00 quote 10.70 0.00 0.00 1.15 4.90 5.00
quote 5.38 0.00 0.00 5.50 8.10 4.00 65.00 quote 3.21 -1.79 122.00 1.70 4.70 16.00
quote 0.00 0.00 0.00 4.90 7.60 66.00 quote 0.00 0.00 0.00 2.30 5.00
quote 0.00 0.00 0.00 3.80 6.90 67.00 quote 0.00 0.00 0.00 2.90 6.20
quote 5.92 0.00 1.00 3.00 6.60 67.50 quote 0.00 0.00 0.00 2.65 6.30
quote 6.07 3.27 3.00 2.50 6.00 6.00 68.00 quote 4.30 0.00 14.00 4.20 6.10 2.00
quote 0.00 0.00 0.00 2.80 6.50 68.50 quote 4.80 0.00 1.00 3.30 6.60
68.65 Current price as of 3/27/2020 06:30:00 PM
quote 0.00 0.00 0.00 2.35 5.90 69.00 quote 4.50 0.70 3.00 3.90 6.70 9.00
quote 4.08 -3.92 8.00 3.60 5.30 17.00 70.00 quote 5.95 0.95 22.00 4.50 7.00 1.00
quote 4.10 0.00 1.00 1.95 4.40 71.00 quote 0.00 0.00 0.00 4.60 7.60
quote 0.00 0.00 0.00 1.35 5.00 71.50 quote 0.00 0.00 0.00 5.20 7.50
quote 4.70 -0.55 10.00 1.05 5.00 9.00 72.00 quote 0.00 0.00 0.00 5.90 8.30
quote 3.50 -3.00 7.00 1.15 4.80 3.00 72.50 quote 0.00 0.00 0.00 5.80 9.10
quote 3.04 -1.28 22.00 0.50 3.60 11.00 73.00 quote 6.30 0.00 6.00 6.10 9.00 5.00
quote 0.00 0.00 0.00 0.75 3.30 73.50 quote 0.00 0.00 0.00 6.30 9.80
quote 5.60 0.00 0.00 0.65 4.10 6.00 74.00 quote 0.00 0.00 0.00 6.60 9.90
quote 2.10 0.00 5.00 0.35 3.60 19.00 75.00 quote 6.50 0.00 0.00 7.80 10.40 6.00
quote 2.85 0.00 14.00 0.30 2.55 76.00 quote 0.00 0.00 0.00 8.20 11.50
quote 0.00 0.00 0.00 0.00 2.50 76.50 quote 0.00 0.00 0.00 8.30 11.60
quote 0.80 0.00 1.00 0.10 2.40 77.00 quote 0.00 0.00 0.00 8.60 12.20
quote 1.86 -1.32 7.00 0.70 2.75 5.00 77.50 quote 0.00 0.00 0.00 9.20 12.50
quote 0.00 0.00 0.00 0.20 3.10 78.00 quote 0.00 0.00 0.00 9.10 12.50
quote 0.80 0.00 1.00 0.25 2.95 78.50 quote 0.00 0.00 0.00 9.30 13.00
quote 0.00 0.00 0.00 0.20 1.85 79.00 quote 0.00 0.00 0.00 9.80 13.50
quote 1.43 0.63 167.00 0.00 2.90 10.00 80.00 quote 9.97 0.00 0.00 11.30 14.60 12.00
quote 0.65 -0.75 1.00 0.05 0.95 2.00 85.00 quote 16.20 0.00 3.00 15.10 19.60 2.00
quote 0.05 0.00 0.00 0.10 0.45 1.00 90.00 quote 20.85 0.00 0.00 19.70 24.40 4.00
quote 0.20 0.00 0.00 0.05 0.10 2.00 95.00 quote 34.42 0.00 0.00 24.50 29.20 2.00
quote 12.56 0.00 0.00 0.00 0.60 1.00 100.00 quote 27.70 0.00 0.00 29.50 34.20 6.00
quote 0.00 0.00 0.00 0.00 0.55 105.00 quote 3.55 0.00 0.00 34.50 39.20 9.00
quote 7.00 0.00 0.00 0.00 0.40 1.00 110.00 quote 4.20 0.00 0.00 39.50 44.40 1.00
quote 0.00 0.00 0.00 0.00 0.35 111.00 quote 0.00 0.00 0.00 40.70 45.40
quote 6.00 0.00 0.00 0.00 0.35 5.00 112.00 quote 0.00 0.00 0.00 41.50 46.40
quote 0.00 0.00 0.00 0.00 0.35 113.00 quote 0.00 0.00 0.00 42.50 47.20
quote 0.00 0.00 0.00 0.00 0.35 114.00 quote 0.00 0.00 0.00 43.50 48.20
quote 0.15 0.00 0.00 0.00 0.35 4.00 115.00 quote 4.80 0.00 0.00 44.50 49.40 9.00
quote 0.00 0.00 0.00 0.00 0.30 116.00 quote 7.60 0.00 0.00 45.50 50.40 4.00
quote 0.00 0.00 0.00 0.00 0.30 117.00 quote 4.90 0.00 0.00 46.50 51.40 7.00
quote 0.00 0.00 0.00 0.00 0.25 118.00 quote 6.80 0.00 0.00 47.50 52.40 3.00
quote 0.00 0.00 0.00 0.00 0.30 119.00 quote 6.50 0.00 0.00 48.50 53.40 9.00
quote 0.10 0.00 0.00 0.00 0.25 3.00 120.00 quote 8.77 0.00 0.00 49.50 54.20 7.00
quote 6.60 0.00 0.00 0.00 0.25 4.00 121.00 quote 7.20 0.00 0.00 50.50 55.20 9.00
quote 0.50 0.00 0.00 0.00 0.25 24.00 122.00 quote 6.90 0.00 0.00 51.50 56.20 3.00
quote 3.00 0.00 0.00 0.00 0.25 15.00 123.00 quote 53.78 0.00 0.00 52.50 57.20 10.00
quote 7.10 0.00 0.00 0.00 0.20 4.00 124.00 quote 51.20 0.00 0.00 53.50 58.40 83.00
quote 6.70 0.00 0.00 0.00 0.20 4.00 125.00 quote 53.70 0.00 0.00 54.50 59.20 9.00
quote 4.90 0.00 0.00 0.00 0.20 25.00 126.00 quote 5.00 0.00 0.00 55.50 60.20 4.00
quote 4.60 0.00 0.00 0.00 0.25 6.00 127.00 quote 4.00 0.00 0.00 56.50 61.40 1.00
quote 4.20 0.00 0.00 0.00 0.25 10.00 128.00 quote 3.10 0.00 0.00 57.50 62.20 3.00
quote 5.10 0.00 0.00 0.00 0.20 3.00 129.00 quote 14.50 0.00 0.00 58.50 63.20 9.00
quote 5.10 0.00 0.00 0.00 0.20 4.00 130.00 quote 57.00 0.00 4.00 59.50 64.20 9.00
quote 3.90 0.00 0.00 0.00 0.35 5.00 131.00 quote 0.00 0.00 0.00 60.50 65.40
quote 0.00 0.00 0.00 0.00 0.35 132.00 quote 4.20 0.00 0.00 61.50 66.40 3.00
quote 0.00 0.00 0.00 0.00 2.15 133.00 quote 70.63 0.00 0.00 62.50 67.20 14.00
quote 0.00 0.00 0.00 0.00 4.00 134.00 quote 6.80 0.00 0.00 63.50 68.40 5.00
quote 6.00 0.00 0.00 0.00 3.90 4.00 135.00 quote 7.50 0.00 0.00 64.50 69.20 12.00
quote 2.10 0.00 0.00 0.00 4.80 11.00 136.00 quote 0.00 0.00 0.00 65.50 70.20
quote 2.05 0.00 0.00 0.00 4.80 3.00 137.00 quote 6.20 0.00 0.00 66.50 71.40 3.00
quote 4.90 0.00 0.00 0.00 4.00 21.00 138.00 quote 75.68 0.00 0.00 67.50 72.40 3.00
quote 2.55 0.00 0.00 0.00 4.80 4.00 139.00 quote 0.00 0.00 0.00 68.50 73.40
quote 2.20 0.00 0.00 0.00 2.70 10.00 140.00 quote 70.72 0.00 0.00 69.50 74.40 4.00
quote 2.10 0.00 0.00 0.00 4.80 2.00 141.00 quote 72.50 0.00 0.00 70.50 75.40 4.00
quote 6.00 0.00 0.00 0.00 4.80 2.00 142.00 quote 0.00 0.00 0.00 71.50 76.40
quote 0.40 0.00 0.00 0.00 2.70 10.00 143.00 quote 0.00 0.00 0.00 72.50 77.20
quote 1.48 0.00 0.00 0.00 3.90 3.00 144.00 quote 0.00 0.00 0.00 73.50 78.40
quote 1.90 0.00 0.00 0.00 4.80 7.00 145.00 quote 71.64 0.00 0.00 74.50 79.40 7.00
quote 1.35 0.00 0.00 0.00 4.80 15.00 146.00 quote 0.00 0.00 0.00 75.50 80.20
quote 0.05 0.00 0.00 0.00 2.70 12.00 147.00 quote 0.00 0.00 0.00 76.50 81.20
quote 0.05 0.00 0.00 0.00 2.70 25.00 148.00 quote 0.00 0.00 0.00 77.50 82.40
quote 0.00 0.00 0.00 0.00 4.80 149.00 quote 0.00 0.00 0.00 78.50 83.40
quote 0.14 0.00 0.00 0.00 2.75 15.00 150.00 quote 0.00 0.00 0.00 79.50 84.40
quote 0.10 0.00 0.00 0.00 2.70 121.00 152.50 quote 83.16 0.00 0.00 82.10 87.00 2.00
quote 2.05 0.00 0.00 0.00 4.00 3.00 155.00 quote 0.00 0.00 0.00 84.50 89.40
quote 0.50 0.00 0.00 0.00 4.80 1.00 157.50 quote 0.00 0.00 0.00 87.10 92.00
quote 1.65 0.00 0.00 0.00 4.00 1.00 160.00 quote 0.00 0.00 0.00 89.50 94.40
quote 0.00 0.00 0.00 0.00 4.80 162.50 quote 22.10 0.00 0.00 92.10 97.00 1.00
quote 1.07 0.00 0.00 0.00 4.80 10.00 165.00 quote 0.00 0.00 0.00 94.50 99.20
quote 0.15 0.00 0.00 0.00 4.80 2.00 170.00 quote 0.00 0.00 0.00 99.50 104.40
quote 0.00 0.00 0.00 0.00 4.80 175.00 quote 0.00 0.00 0.00 104.50 109.20
quote 0.00 0.00 0.00 0.00 4.80 180.00 quote 0.00 0.00 0.00 109.50 114.20
quote 0.15 0.00 0.00 0.00 0.25 1.00 185.00 quote 0.00 0.00 0.00 114.50 119.40
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 36.00 40.80 30.00 quote 0.30 0.00 20.00 0.00 0.25
quote 0.00 0.00 0.00 31.10 36.00 35.00 quote 0.00 0.00 0.00 0.10 1.40
quote 0.00 0.00 0.00 26.30 31.00 40.00 quote 0.00 0.00 0.00 0.35 0.95
quote 0.00 0.00 0.00 21.70 26.40 45.00 quote 0.00 0.00 0.00 0.40 1.95
quote 0.00 0.00 0.00 20.70 25.20 46.00 quote 0.00 0.00 0.00 0.65 2.15
quote 0.00 0.00 0.00 19.90 24.20 47.00 quote 0.00 0.00 0.00 0.15 2.75
quote 0.00 0.00 0.00 18.90 23.40 48.00 quote 0.00 0.00 0.00 0.70 2.55
quote 0.00 0.00 0.00 18.80 22.40 49.00 quote 0.00 0.00 0.00 0.60 2.45
quote 0.00 0.00 0.00 18.00 21.60 50.00 quote 1.50 0.25 9.00 0.85 2.50 10.00
quote 0.00 0.00 0.00 17.10 19.90 51.00 quote 4.60 0.00 0.00 1.10 2.55 1.00
quote 0.00 0.00 0.00 16.10 19.70 52.00 quote 0.00 0.00 0.00 0.40 2.60
quote 0.00 0.00 0.00 15.20 18.10 53.00 quote 3.70 0.00 0.00 1.05 4.40 3.00
quote 0.00 0.00 0.00 14.40 17.60 54.00 quote 2.00 0.00 1.00 0.20 2.95
quote 0.00 0.00 0.00 13.50 16.70 55.00 quote 0.00 0.00 0.00 1.30 3.10
quote 0.00 0.00 0.00 12.90 15.60 56.00 quote 0.00 0.00 0.00 0.85 3.50
quote 0.00 0.00 0.00 11.90 15.20 57.00 quote 0.00 0.00 0.00 1.70 4.30
quote 0.00 0.00 0.00 11.30 14.50 58.00 quote 0.00 0.00 0.00 1.15 3.50
quote 0.00 0.00 0.00 10.50 13.60 59.00 quote 0.00 0.00 0.00 1.65 4.60
quote 0.00 0.00 0.00 9.70 12.80 60.00 quote 2.90 0.00 1.00 2.70 5.40 1.00
quote 0.00 0.00 0.00 9.10 12.00 61.00 quote 0.00 0.00 0.00 1.85 5.00
quote 9.10 0.00 0.00 8.50 11.30 5.00 62.00 quote 11.10 0.00 0.00 2.85 5.10 5.00
quote 0.00 0.00 0.00 8.10 11.00 63.00 quote 5.00 0.00 0.00 2.40 6.30 10.00
quote 0.00 0.00 0.00 7.70 9.90 64.00 quote 0.00 0.00 0.00 2.80 5.90
quote 0.00 0.00 0.00 6.40 9.30 65.00 quote 4.60 -0.40 4.00 3.00 7.00 34.00
quote 0.00 0.00 0.00 6.20 8.80 66.00 quote 0.00 0.00 0.00 4.30 7.10
quote 6.30 0.00 0.00 5.40 8.20 5.00 67.00 quote 0.00 0.00 0.00 4.90 7.30
quote 6.70 0.00 0.00 5.50 7.90 7.00 67.50 quote 6.49 0.00 0.00 4.90 7.30 10.00
quote 0.00 0.00 0.00 4.60 7.70 68.00 quote 0.00 0.00 0.00 5.10 7.40
quote 5.80 0.00 0.00 4.90 7.20 5.00 68.50 quote 0.00 0.00 0.00 5.10 8.00
68.65 Current price as of 3/27/2020 06:30:00 PM
quote 0.00 0.00 0.00 4.50 7.30 69.00 quote 6.60 0.00 1.00 4.50 8.80
quote 3.20 0.00 0.00 3.00 6.70 16.00 70.00 quote 5.50 0.00 0.00 6.40 8.90 5.00
quote 0.00 0.00 0.00 4.00 6.10 71.00 quote 0.00 0.00 0.00 6.00 9.80
quote 0.00 0.00 0.00 3.60 5.80 71.50 quote 0.00 0.00 0.00 6.80 9.70
quote 0.00 0.00 0.00 3.30 5.90 72.00 quote 0.00 0.00 0.00 6.80 10.20
quote 0.00 0.00 0.00 2.55 5.70 72.50 quote 0.00 0.00 0.00 7.40 10.40
quote 0.00 0.00 0.00 2.55 5.40 73.00 quote 0.00 0.00 0.00 7.80 10.00
quote 0.00 0.00 0.00 2.05 5.70 73.50 quote 0.00 0.00 0.00 7.90 10.30
quote 0.00 0.00 0.00 2.55 5.20 74.00 quote 0.00 0.00 0.00 8.10 10.90
quote 7.60 0.00 0.00 1.80 4.10 3.00 75.00 quote 18.00 0.00 0.00 8.70 12.10 2.00
quote 0.00 0.00 0.00 0.80 4.50 76.00 quote 0.00 0.00 0.00 9.10 12.50
quote 0.00 0.00 0.00 1.00 5.00 76.50 quote 0.00 0.00 0.00 9.70 12.80
quote 2.80 0.00 3.00 0.15 4.70 77.00 quote 0.00 0.00 0.00 10.30 13.00
quote 0.00 0.00 0.00 0.80 4.10 77.50 quote 0.00 0.00 0.00 10.50 12.70
quote 0.00 0.00 0.00 1.30 4.90 78.00 quote 11.20 0.00 0.00 9.80 13.50 24.00
quote 0.00 0.00 0.00 0.45 3.90 78.50 quote 30.90 0.00 0.00 11.00 14.40 9.00
quote 0.00 0.00 0.00 0.35 4.50 79.00 quote 0.00 0.00 0.00 11.20 14.40
quote 3.55 0.00 0.00 0.00 4.50 11.00 80.00 quote 0.00 0.00 0.00 12.10 15.50
quote 81.00 quote
quote 3.70 0.00 0.00 0.00 2.30 6.00 85.00 quote 0.00 0.00 0.00 16.20 19.80
quote 2.50 0.00 0.00 0.00 1.20 1.00 90.00 quote 0.00 0.00 0.00 20.10 24.80
quote 0.00 0.00 0.00 0.00 2.25 95.00 quote 0.00 0.00 0.00 24.70 29.40
quote 0.20 0.00 20.00 0.00 0.45 100.00 quote 0.00 0.00 0.00 29.50 34.40
quote 0.00 0.00 0.00 0.00 0.45 105.00 quote 41.00 0.00 0.00 34.50 39.20 8.00
quote 7.62 0.00 0.00 0.00 0.30 1.00 110.00 quote 37.00 0.00 0.00 39.50 44.20 2.00
quote 0.00 0.00 0.00 0.00 0.60 111.00 quote 0.00 0.00 0.00 40.50 45.20
quote 0.00 0.00 0.00 0.00 0.20 112.00 quote 5.90 0.00 0.00 41.50 46.20 3.00
quote 0.00 0.00 0.00 0.00 0.30 113.00 quote 0.00 0.00 0.00 42.50 47.20
quote 0.00 0.00 0.00 0.00 0.20 114.00 quote 0.00 0.00 0.00 43.50 48.20
quote 0.00 0.00 0.00 0.00 0.30 115.00 quote 4.70 0.00 0.00 44.50 49.20 3.00
quote 0.00 0.00 0.00 0.00 0.20 116.00 quote 5.00 0.00 0.00 45.50 50.20 3.00
quote 0.00 0.00 0.00 0.00 0.20 117.00 quote 0.00 0.00 0.00 46.50 51.40
quote 0.00 0.00 0.00 0.00 0.40 118.00 quote 0.00 0.00 0.00 47.50 52.20
quote 11.20 0.00 0.00 0.00 0.20 1.00 119.00 quote 0.00 0.00 0.00 48.50 53.20
quote 0.35 0.00 0.00 0.00 0.35 134.00 120.00 quote 7.60 0.00 0.00 49.50 54.20 4.00
quote 3.40 0.00 0.00 0.00 0.30 131.00 121.00 quote 0.00 0.00 0.00 50.50 55.20
quote 0.00 0.00 0.00 0.00 0.30 122.00 quote 8.90 0.00 0.00 51.50 56.20 3.00
quote 0.00 0.00 0.00 0.00 0.25 123.00 quote 0.00 0.00 0.00 52.50 57.20
quote 6.10 0.00 0.00 0.00 0.25 10.00 124.00 quote 0.00 0.00 0.00 53.70 58.40
quote 0.00 0.00 0.00 0.00 4.80 125.00 quote 0.00 0.00 0.00 54.50 59.20
quote 0.00 0.00 0.00 0.00 4.50 126.00 quote 0.00 0.00 0.00 55.50 60.20
quote 0.00 0.00 0.00 0.00 4.80 127.00 quote 0.00 0.00 0.00 56.50 61.20
quote 5.10 0.00 0.00 0.00 4.80 3.00 128.00 quote 0.00 0.00 0.00 57.50 62.20
quote 4.40 0.00 0.00 0.00 4.90 3.00 129.00 quote 0.00 0.00 0.00 58.50 63.20
quote 0.05 0.00 0.00 0.00 2.85 13.00 130.00 quote 0.00 0.00 0.00 59.50 64.20
quote 3.60 0.00 0.00 0.00 2.85 6.00 131.00 quote 0.00 0.00 0.00 60.50 65.20
quote 3.50 0.00 0.00 0.00 2.85 7.00 132.00 quote 0.00 0.00 0.00 61.50 66.20
quote 4.30 0.00 0.00 0.00 4.90 3.00 133.00 quote 0.00 0.00 0.00 62.50 67.20
quote 0.00 0.00 0.00 0.00 4.80 134.00 quote 0.00 0.00 0.00 63.50 68.20
quote 0.00 0.00 0.00 0.00 4.80 135.00 quote 0.00 0.00 0.00 64.50 69.20
quote 0.00 0.00 0.00 0.00 4.80 136.00 quote 0.00 0.00 0.00 65.50 70.20
quote 0.00 0.00 0.00 0.00 4.90 137.00 quote 0.00 0.00 0.00 66.50 71.20
quote 0.00 0.00 0.00 0.00 4.80 138.00 quote 0.00 0.00 0.00 67.50 72.40
quote 0.00 0.00 0.00 0.00 4.80 139.00 quote 0.00 0.00 0.00 68.50 73.20
quote 0.05 0.00 0.00 0.00 2.90 103.00 140.00 quote 82.41 0.00 0.00 69.50 74.20 1.00
quote 0.00 0.00 0.00 0.00 4.80 145.00 quote 0.00 0.00 0.00 74.50 79.20
quote 0.00 0.00 0.00 0.00 0.25 150.00 quote 0.00 0.00 0.00 79.50 84.20
quote 0.00 0.00 0.00 0.00 0.25 155.00 quote 0.00 0.00 0.00 84.50 89.20
quote 0.00 0.00 0.00 0.00 0.25 160.00 quote 0.00 0.00 0.00 89.50 94.20
quote 0.00 0.00 0.00 0.00 4.90 165.00 quote 0.00 0.00 0.00 94.50 99.20
quote 0.00 0.00 0.00 0.00 0.25 170.00 quote 0.00 0.00 0.00 99.50 104.20
CALLS PUTS
Expires April 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 36.10 41.00 30.00 quote 1.25 0.00 0.00 0.15 0.55 21.00
quote 0.00 0.00 0.00 31.30 36.00 35.00 quote 0.40 0.00 19.00 0.00 0.80 67.00
quote 0.00 0.00 0.00 26.50 31.20 40.00 quote 0.80 0.00 2.00 0.05 1.05 79.00
quote 18.39 0.00 0.00 22.00 26.60 2.00 45.00 quote 1.35 0.10 2.00 0.65 1.75 74.00
quote 15.00 0.00 0.00 18.70 21.70 8.00 50.00 quote 1.83 0.01 10.00 1.15 2.50 5,185
quote 17.52 -0.58 1.00 14.80 17.40 16.00 55.00 quote 2.74 0.00 11.00 2.30 4.40 58.00
quote 0.00 0.00 0.00 13.40 16.90 56.00 quote 0.00 0.00 0.00 2.35 4.00
quote 0.00 0.00 0.00 12.60 16.00 57.00 quote 0.00 0.00 0.00 2.80 4.20
quote 0.00 0.00 0.00 12.70 15.20 58.00 quote 3.00 0.00 1.00 2.45 4.70 2.00
quote 0.00 0.00 0.00 12.20 14.70 59.00 quote 4.24 0.94 1.00 3.30 5.10 62.00
quote 13.80 4.50 1.00 10.70 13.90 7.00 60.00 quote 4.60 0.00 30.00 3.50 5.60 305.00
quote 0.00 0.00 0.00 9.80 13.10 61.00 quote 0.00 0.00 0.00 3.90 5.60
quote 0.00 0.00 0.00 10.60 12.70 62.00 quote 5.50 0.00 0.00 4.30 5.80 9.00
quote 0.00 0.00 0.00 9.60 11.80 63.00 quote 5.27 0.00 3.00 4.50 7.00
quote 0.00 0.00 0.00 9.40 11.20 64.00 quote 0.00 0.00 0.00 4.80 7.00
quote 10.20 0.00 1.00 8.60 10.50 44.00 65.00 quote 5.70 0.00 1.00 4.60 7.50 68.00
quote 0.00 0.00 0.00 8.10 10.00 66.00 quote 0.00 0.00 0.00 5.70 8.50
quote 0.00 0.00 0.00 6.80 9.70 67.00 quote 7.70 0.00 0.00 6.10 8.50 3.00
quote 4.90 0.00 0.00 6.90 9.00 238.00 68.00 quote 8.00 0.00 1.00 6.60 9.00
68.65 Current price as of 3/27/2020 06:30:00 PM
quote 0.00 0.00 0.00 5.60 8.10 69.00 quote 0.00 0.00 0.00 7.10 9.00
quote 7.30 0.00 54.00 5.70 7.80 598.00 70.00 quote 7.73 0.97 52.00 7.50 10.00 234.00
quote 0.00 0.00 0.00 5.50 7.30 71.00 quote 0.00 0.00 0.00 8.20 10.20
quote 0.00 0.00 0.00 5.00 6.90 72.00 quote 8.20 0.00 3.00 8.50 10.70 10.00
quote 7.60 0.00 0.00 4.40 6.40 8.00 73.00 quote 9.30 0.00 16.00 9.10 11.60 19.00
quote 6.00 0.00 5.00 4.20 6.20 74.00 quote 0.00 0.00 0.00 9.70 12.50
quote 4.70 0.00 27.00 3.70 6.60 129.00 75.00 quote 10.88 -4.72 10.00 10.30 12.60 13.00
quote 3.40 -1.60 4.00 2.00 5.20 2,214 80.00 quote 13.62 0.00 0.00 13.80 15.90 15.00
quote 3.40 0.00 108.00 1.20 2.65 207.00 85.00 quote 13.00 0.00 0.00 17.10 20.00 553.00
quote 1.15 0.05 1.00 0.40 1.50 167.00 90.00 quote 20.56 0.00 0.00 21.40 24.10 555.00
quote 1.00 0.15 1.00 0.15 0.90 162.00 95.00 quote 27.50 0.00 0.00 25.10 29.80 25.00
quote 0.40 0.00 14.00 0.05 1.00 428.00 100.00 quote 29.15 0.00 2.00 29.90 34.50 29.00
quote 0.30 0.00 0.00 0.00 0.55 42.00 105.00 quote 35.59 -18.24 1.00 34.70 39.40 11.00
quote 0.35 0.00 0.00 0.00 0.50 26.00 110.00 quote 34.35 0.00 0.00 39.70 44.40 77.00
quote 0.15 0.00 1.00 0.00 0.45 22.00 115.00 quote 43.70 0.00 0.00 44.70 49.40 93.00
quote 0.25 0.00 1.00 0.00 0.20 86.00 120.00 quote 48.83 0.00 0.00 49.80 54.40 68.00
quote 0.10 0.00 1.00 0.00 0.20 86.00 125.00 quote 51.70 0.00 4.00 54.60 59.40 118.00
quote 0.10 0.00 0.00 0.00 0.35 353.00 130.00 quote 57.00 0.00 4.00 59.80 64.40 307.00
quote 0.10 0.00 0.00 0.00 0.25 423.00 135.00 quote 72.66 0.00 0.00 64.60 69.40 53.00
quote 0.01 0.00 0.00 0.00 0.10 510.00 140.00 quote 72.90 0.00 0.00 69.90 74.40 37.00
quote 0.05 0.00 0.00 0.00 2.10 237.00 145.00 quote 76.26 0.00 0.00 74.50 78.80 4.00
quote 0.05 0.00 0.00 0.00 0.70 54.00 150.00 quote 80.65 0.00 0.00 79.50 84.40 2.00
quote 0.05 0.00 2.00 0.00 0.25 15.00 155.00 quote 26.40 0.00 0.00 84.50 89.40
quote 0.05 0.00 0.00 0.00 2.40 14.00 160.00 quote 87.43 0.00 0.00 89.50 94.40 69.00
quote 0.60 0.00 0.00 0.00 0.25 1.00 165.00 quote 0.00 0.00 0.00 94.50 99.20
quote 0.52 0.00 0.00 0.00 0.25 1.00 170.00 quote 0.00 0.00 0.00 99.50 104.40
quote 0.17 0.00 0.00 0.00 0.25 2.00 175.00 quote 0.00 0.00 0.00 104.50 109.20
quote 0.00 0.00 0.00 0.00 0.25 180.00 quote 0.00 0.00 0.00 109.50 114.40
quote 0.01 0.00 0.00 0.00 0.25 1.00 185.00 quote 0.00 0.00 0.00 114.50 119.40
quote 0.00 0.00 0.00 0.00 2.05 190.00 quote 0.00 0.00 0.00 119.50 124.20
quote 0.00 0.00 0.00 0.00 0.25 195.00 quote 0.00 0.00 0.00 124.50 129.40
quote 0.00 0.00 0.00 0.00 0.25 200.00 quote 0.00 0.00 0.00 129.50 134.20
quote 0.00 0.00 0.00 0.00 0.25 205.00 quote 0.00 0.00 0.00 134.50 139.20
quote 0.00 0.00 0.00 0.00 0.25 210.00 quote 0.00 0.00 0.00 139.50 144.40
quote 0.00 0.00 0.00 0.00 0.25 215.00 quote 0.00 0.00 0.00 144.50 149.20
quote 0.00 0.00 0.00 0.00 0.25 220.00 quote 0.00 0.00 0.00 149.50 154.20
CALLS PUTS
Expires April 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 36.30 41.00 30.00 quote 0.00 0.00 0.00 0.00 1.65
quote 19.09 0.00 0.00 31.70 36.40 2.00 35.00 quote 0.00 0.00 0.00 0.20 1.70
quote 0.00 0.00 0.00 27.10 31.80 40.00 quote 4.75 0.00 0.00 0.15 1.95 5.00
quote 0.00 0.00 0.00 23.10 27.20 45.00 quote 0.00 0.00 0.00 0.45 2.60
quote 0.00 0.00 0.00 22.30 25.70 46.00 quote 0.00 0.00 0.00 0.80 2.95
quote 0.00 0.00 0.00 21.50 25.50 47.00 quote 0.00 0.00 0.00 1.20 4.20
quote 0.00 0.00 0.00 20.50 24.80 48.00 quote 0.00 0.00 0.00 0.40 3.40
quote 0.00 0.00 0.00 19.70 23.80 49.00 quote 0.00 0.00 0.00 0.45 3.30
quote 0.00 0.00 0.00 19.10 22.50 50.00 quote 9.50 0.00 0.00 0.65 3.50 16.00
quote 0.00 0.00 0.00 18.10 21.60 51.00 quote 0.00 0.00 0.00 1.75 4.20
quote 0.00 0.00 0.00 17.30 20.80 52.00 quote 0.00 0.00 0.00 1.00 4.60
quote 0.00 0.00 0.00 16.10 20.00 53.00 quote 0.00 0.00 0.00 1.10 5.20
quote 0.00 0.00 0.00 15.90 19.90 54.00 quote 0.00 0.00 0.00 1.65 4.90
quote 0.00 0.00 0.00 14.70 19.20 55.00 quote 4.64 0.00 0.00 1.70 5.20 6.00
quote 0.00 0.00 0.00 15.10 17.60 56.00 quote 0.00 0.00 0.00 3.00 5.90
quote 0.00 0.00 0.00 14.00 17.60 57.00 quote 0.00 0.00 0.00 2.50 6.50
quote 0.00 0.00 0.00 13.70 16.30 58.00 quote 7.76 0.00 0.00 2.50 6.80 3.00
quote 0.00 0.00 0.00 12.50 15.40 59.00 quote 0.00 0.00 0.00 3.80 7.20
quote 12.27 0.00 0.00 11.80 14.90 1.00 60.00 quote 8.50 0.00 0.00 3.30 7.40 6.00
quote 0.00 0.00 0.00 11.60 15.00 61.00 quote 0.00 0.00 0.00 3.50 7.60
quote 0.00 0.00 0.00 10.30 13.70 62.00 quote 0.00 0.00 0.00 3.90 8.10
quote 0.00 0.00 0.00 10.30 13.50 63.00 quote 0.00 0.00 0.00 4.60 8.50
quote 0.00 0.00 0.00 9.80 12.40 64.00 quote 0.00 0.00 0.00 5.80 8.80
quote 8.90 0.00 0.00 8.70 11.80 5.00 65.00 quote 10.00 0.00 0.00 5.90 9.40 1.00
quote 0.00 0.00 0.00 8.40 11.20 66.00 quote 0.00 0.00 0.00 6.70 9.60
quote 0.00 0.00 0.00 7.50 10.80 67.00 quote 0.00 0.00 0.00 6.90 9.80
quote 0.00 0.00 0.00 7.50 10.60 67.50 quote 0.00 0.00 0.00 7.10 10.30
quote 0.00 0.00 0.00 7.00 10.20 68.00 quote 0.00 0.00 0.00 7.60 10.60
quote 0.00 0.00 0.00 7.20 9.80 68.50 quote 0.00 0.00 0.00 7.40 10.90
68.65 Current price as of 3/27/2020 06:30:00 PM
quote 0.00 0.00 0.00 6.50 9.90 69.00 quote 0.00 0.00 0.00 7.70 10.90
quote 7.22 0.00 0.00 6.10 9.10 6.00 70.00 quote 8.80 0.00 0.00 8.50 11.50 3.00
quote 0.00 0.00 0.00 5.90 8.60 71.00 quote 0.00 0.00 0.00 8.70 12.40
quote 0.00 0.00 0.00 5.70 8.60 71.50 quote 0.00 0.00 0.00 9.30 12.40
quote 8.20 0.00 1.00 5.10 8.20 72.00 quote 0.00 0.00 0.00 9.30 12.70
quote 5.60 0.00 0.00 4.80 8.20 13.00 72.50 quote 0.00 0.00 0.00 9.50 12.40
quote 6.10 0.00 0.00 5.30 8.10 3.00 73.00 quote 0.00 0.00 0.00 10.00 13.20
quote 0.00 0.00 0.00 4.10 7.50 73.50 quote 0.00 0.00 0.00 10.20 12.80
quote 0.00 0.00 0.00 4.20 7.40 74.00 quote 0.00 0.00 0.00 10.30 13.80
quote 10.26 0.00 0.00 3.70 7.80 1.00 75.00 quote 13.40 0.00 0.00 11.10 14.40 7.00
quote 0.00 0.00 0.00 4.10 6.90 76.00 quote 0.00 0.00 0.00 11.80 14.90
quote 0.00 0.00 0.00 3.50 6.90 76.50 quote 0.00 0.00 0.00 11.90 15.30
quote 0.00 0.00 0.00 3.70 7.20 77.00 quote 0.00 0.00 0.00 12.20 15.80
quote 3.82 0.00 0.00 3.60 6.10 4.00 77.50 quote 0.00 0.00 0.00 12.60 15.90
quote 0.00 0.00 0.00 3.00 5.80 78.00 quote 18.70 0.00 0.00 13.20 16.40 1.00
quote 0.00 0.00 0.00 2.65 5.50 78.50 quote 0.00 0.00 0.00 12.70 16.50
quote 0.00 0.00 0.00 2.50 5.60 79.00 quote 0.00 0.00 0.00 13.80 16.90
quote 7.10 0.00 0.00 2.35 6.20 13.00 80.00 quote 19.90 0.00 0.00 13.70 17.70 1.00
quote 81.00 quote
quote 4.00 0.00 0.00 0.50 4.30 14.00 85.00 quote 33.30 0.00 0.00 17.30 21.50 5.00
quote 1.12 0.00 0.00 0.80 4.60 18.00 90.00 quote 0.00 0.00 0.00 21.30 25.50
quote 2.15 0.00 0.00 0.00 4.00 2.00 95.00 quote 0.00 0.00 0.00 25.70 29.80
quote 2.19 0.00 0.00 0.00 1.45 2.00 100.00 quote 33.12 0.00 0.00 30.10 34.80 1.00
quote 1.00 0.00 0.00 0.05 0.50 2.00 105.00 quote 0.00 0.00 0.00 35.00 39.50
quote 0.00 0.00 0.00 0.00 1.05 110.00 quote 49.17 0.00 0.00 39.70 44.40 2.00
quote 0.00 0.00 0.00 0.00 1.05 111.00 quote 0.00 0.00 0.00 40.70 45.40
quote 0.00 0.00 0.00 0.00 1.10 112.00 quote 0.00 0.00 0.00 41.50 46.40
quote 0.00 0.00 0.00 0.00 1.10 113.00 quote 11.50 0.00 0.00 42.70 47.40 2.00
quote 0.00 0.00 0.00 0.00 0.85 114.00 quote 0.00 0.00 0.00 43.50 48.40
quote 0.75 0.00 0.00 0.00 0.95 1.00 115.00 quote 0.00 0.00 0.00 44.50 49.40
quote 0.00 0.00 0.00 0.00 0.85 116.00 quote 0.00 0.00 0.00 45.70 50.50
quote 0.00 0.00 0.00 0.00 0.85 117.00 quote 0.00 0.00 0.00 46.50 51.40
quote 0.00 0.00 0.00 0.00 0.85 118.00 quote 0.00 0.00 0.00 47.50 52.20
quote 0.00 0.00 0.00 0.00 0.80 119.00 quote 0.00 0.00 0.00 48.50 53.20
quote 0.00 0.00 0.00 0.00 0.80 120.00 quote 0.00 0.00 0.00 49.70 54.50
quote 0.00 0.00 0.00 0.00 0.75 121.00 quote 0.00 0.00 0.00 50.50 55.20
quote 0.00 0.00 0.00 0.00 0.70 122.00 quote 0.00 0.00 0.00 51.50 56.20
quote 0.00 0.00 0.00 0.00 0.60 123.00 quote 0.00 0.00 0.00 52.50 57.20
quote 0.00 0.00 0.00 0.00 0.65 124.00 quote 0.00 0.00 0.00 53.50 58.20
quote 0.00 0.00 0.00 0.00 0.55 125.00 quote 0.00 0.00 0.00 54.50 59.20
quote 0.00 0.00 0.00 0.00 0.55 126.00 quote 0.00 0.00 0.00 55.70 60.40
quote 0.00 0.00 0.00 0.00 0.50 127.00 quote 0.00 0.00 0.00 56.50 61.20
quote 0.00 0.00 0.00 0.00 0.50 128.00 quote 0.00 0.00 0.00 57.50 62.20
quote 0.00 0.00 0.00 0.00 0.45 129.00 quote 0.00 0.00 0.00 58.50 63.20
quote 0.00 0.00 0.00 0.00 0.45 130.00 quote 0.00 0.00 0.00 59.50 64.20
quote 0.00 0.00 0.00 0.00 0.40 131.00 quote 0.00 0.00 0.00 60.70 65.40
quote 0.00 0.00 0.00 0.00 0.40 132.00 quote 0.00 0.00 0.00 61.50 66.20
quote 0.00 0.00 0.00 0.00 0.35 133.00 quote 0.00 0.00 0.00 62.50 67.20
quote 2.55 0.00 0.00 0.00 0.35 10.00 134.00 quote 0.00 0.00 0.00 63.50 68.20
quote 2.40 0.00 0.00 0.00 0.35 10.00 135.00 quote 0.00 0.00 0.00 64.50 69.20
quote 0.80 0.00 0.00 0.00 0.25 10.00 140.00 quote 0.00 0.00 0.00 69.50 74.20
quote 0.90 0.00 0.00 0.00 0.30 10.00 145.00 quote 0.00 0.00 0.00 74.50 79.20
quote 0.00 0.00 0.00 0.00 4.90 150.00 quote 0.00 0.00 0.00 79.50 84.20
quote 0.00 0.00 0.00 0.00 4.90 155.00 quote 0.00 0.00 0.00 84.50 89.20
quote 0.00 0.00 0.00 0.00 4.90 160.00 quote 0.00 0.00 0.00 89.50 94.20
quote 0.00 0.00 0.00 0.00 4.10 165.00 quote 0.00 0.00 0.00 94.50 99.20

May, 2020 Options

Show

June, 2020 Options

Show

September, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.