Sherwin-Williams Co.

NYS: SHW

GO
/marketstate/country/us

Market open

 --Real time quotes

Apr 1, 2020, 10:42 a.m.

SHW
/zigman2/quotes/210069062/lastsale

$

434.22

Change

-25.30 -5.51%

Volume

Volume 162,387

Real time quotes

/zigman2/quotes/210069062/lastsale

Previous close

$ 459.52

$ 434.22

Change

-25.30 -5.51%

Day low

Day high

$427.37

$442.85

Open

52 week low

52 week high

$325.43

$599.95

Open

OPTION CHAIN FOR SHERWIN-WILLIAMS 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 0.00 232.40 241.70 195.00 quote 0.30 0.00 10.00 0.00 3.60 11.00
quote 0.00 0.00 0.00 227.40 236.70 200.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 222.40 231.70 205.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 217.40 226.70 210.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 212.40 221.70 215.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 207.40 216.70 220.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 202.50 211.70 225.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 197.50 206.70 230.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 192.40 201.50 235.00 quote 3.40 0.00 0.00 0.00 3.60 1.00
quote 0.00 0.00 0.00 187.50 196.70 240.00 quote 3.60 0.00 0.00 0.00 3.60 1.00
quote 0.00 0.00 0.00 182.50 191.70 245.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 177.90 186.70 250.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 172.90 181.70 255.00 quote 1.80 0.00 0.00 0.00 3.60 1.00
quote 0.00 0.00 0.00 167.90 176.80 260.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 162.90 171.80 265.00 quote 1.60 0.00 0.00 0.00 3.60 1.00
quote 0.00 0.00 0.00 157.90 166.80 270.00 quote 1.65 0.00 0.00 0.00 3.70 1.00
quote 0.00 0.00 0.00 152.50 161.80 275.00 quote 0.50 0.00 1.00 0.00 3.70 1.00
quote 0.00 0.00 0.00 147.50 156.80 280.00 quote 1.80 0.00 0.00 0.00 3.70 3.00
quote 0.00 0.00 0.00 143.00 151.80 285.00 quote 1.85 0.00 0.00 0.00 3.70 2.00
quote 0.00 0.00 0.00 138.00 146.90 290.00 quote 2.00 0.00 0.00 0.00 3.70 3.00
quote 0.00 0.00 0.00 133.10 141.90 295.00 quote 2.15 0.00 0.00 0.00 3.70 1.00
quote 226.80 0.00 0.00 128.10 136.90 1.00 300.00 quote 0.00 0.00 0.00 0.00 3.80
quote 0.00 0.00 0.00 123.10 132.00 305.00 quote 0.00 0.00 0.00 0.00 3.80
quote 0.00 0.00 0.00 118.20 127.00 310.00 quote 0.40 0.00 1.00 0.00 3.80 1.00
quote 0.00 0.00 0.00 113.20 122.00 315.00 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 108.10 117.00 320.00 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 103.00 112.10 325.00 quote 0.00 0.00 0.00 0.00 4.00
quote 216.30 0.00 0.00 99.10 106.50 5.00 330.00 quote 8.00 0.00 0.00 0.00 4.00 1.00
quote 204.40 0.00 0.00 93.10 102.20 5.00 335.00 quote 20.80 0.00 0.00 0.00 4.10 2.00
quote 93.40 0.00 0.00 91.20 96.60 8.00 340.00 quote 2.55 0.00 1.00 0.00 4.00 1.00
quote 191.10 0.00 0.00 83.90 91.60 1.00 345.00 quote 0.00 0.00 0.00 0.05 4.10
quote 0.00 0.00 0.00 78.50 87.40 350.00 quote 3.10 0.00 4.00 0.05 4.20 11.00
quote 0.00 0.00 0.00 73.50 82.40 355.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 68.50 77.50 360.00 quote 2.10 0.55 1.00 0.10 2.80 10.00
quote 51.50 0.00 0.00 64.30 70.80 1.00 365.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 59.10 67.80 370.00 quote 14.80 0.00 0.00 0.20 4.70 1.00
quote 70.00 0.00 0.00 55.30 61.20 1.00 375.00 quote 1.50 -2.00 1.00 0.20 3.50 17.00
quote 0.00 0.00 0.00 50.50 58.10 380.00 quote 3.30 2.05 3.00 0.40 3.60 12.00
quote 90.47 0.00 0.00 46.20 53.30 1.00 385.00 quote 24.60 0.00 0.00 0.55 4.40 3.00
quote 42.40 0.00 0.00 41.40 48.80 4.00 390.00 quote 1.85 0.00 10.00 0.55 5.40 10.00
quote 40.00 0.00 0.00 37.00 42.30 2.00 395.00 quote 37.50 0.00 0.00 0.45 5.50 2.00
quote 34.50 0.00 0.00 33.20 39.90 1.00 400.00 quote 0.40 -6.40 1.00 0.30 6.60 8.00
quote 0.00 0.00 0.00 28.40 35.30 405.00 quote 3.80 -22.70 1.00 2.30 7.00 1.00
quote 11.80 0.00 0.00 24.30 31.30 11.00 410.00 quote 32.10 0.00 0.00 2.00 8.70 4.00
quote 0.00 0.00 0.00 21.30 27.30 415.00 quote 6.30 0.00 0.00 3.20 9.40 1.00
quote 0.00 0.00 0.00 16.70 23.70 420.00 quote 10.10 7.15 1.00 5.50 10.50 22.00
quote 0.00 0.00 0.00 13.20 20.40 425.00 quote 39.70 0.00 0.00 6.00 12.40 2.00
quote 41.00 0.00 0.00 9.60 17.40 2.00 430.00 quote 13.90 10.90 9.00 8.70 14.10 5.00
434.22 Current price as of 4/01/2020 10:42:41 AM
quote 20.00 0.00 0.00 7.80 14.30 2.00 435.00 quote 9.10 -33.80 7.00 10.50 16.80 6.00
quote 34.00 0.00 0.00 3.80 11.50 2.00 440.00 quote 14.00 0.00 0.00 13.30 18.90 10.00
quote 7.40 -26.30 2.00 2.10 6.90 4.00 445.00 quote 3.59 -0.41 1.00 15.50 20.80 5.00
quote 4.80 -26.43 2.00 0.70 4.90 20.00 450.00 quote 7.00 3.00 15.00 18.70 24.40 28.00
quote 0.00 0.00 0.00 0.30 5.90 455.00 quote 61.50 0.00 0.00 21.70 28.50 3.00
quote 14.10 -5.40 1.00 0.90 5.00 1.00 460.00 quote 27.15 16.65 6.00 26.10 33.80 13.00
quote 17.88 0.00 4.00 0.50 4.60 4.00 465.00 quote 30.30 0.00 0.00 31.30 38.60 1.00
quote 52.30 0.00 0.00 0.00 4.30 1.00 470.00 quote 12.00 -52.95 3.00 34.90 43.40 5.00
quote 13.15 -1.40 1.00 0.00 4.00 3.00 475.00 quote 3.43 0.00 0.00 39.80 47.70 1.00
quote 5.90 -7.10 2.00 0.00 4.00 14.00 480.00 quote 0.00 0.00 0.00 44.20 53.20
quote 6.60 0.00 2.00 0.00 3.80 2.00 485.00 quote 25.00 0.00 0.00 49.20 58.20 30.00
quote 0.00 0.00 0.00 0.00 3.80 490.00 quote 73.50 0.00 0.00 54.10 63.00 4.00
quote 4.95 0.00 1.00 0.00 3.90 1.00 492.50 quote 0.00 0.00 0.00 56.60 65.50
quote 2.95 -4.07 3.00 0.00 4.20 4.00 495.00 quote 51.20 0.00 0.00 59.80 64.80 11.00
quote 0.00 0.00 0.00 0.00 3.80 497.50 quote 0.00 0.00 0.00 62.10 70.10
quote 5.90 0.00 1.00 0.00 3.80 2.00 500.00 quote 80.20 0.00 0.00 64.10 69.80 14.00
quote 0.00 0.00 0.00 0.00 3.70 502.50 quote 0.00 0.00 0.00 66.60 75.50
quote 2.70 0.00 0.00 0.00 3.80 1.00 505.00 quote 0.00 0.00 0.00 69.00 78.00
quote 0.00 0.00 0.00 0.00 3.80 507.50 quote 0.00 0.00 0.00 71.50 80.50
quote 0.70 -2.70 4.00 0.00 3.70 24.00 510.00 quote 4.10 0.00 0.00 74.50 83.00 4.00
quote 0.00 0.00 0.00 0.00 3.70 512.50 quote 0.00 0.00 0.00 76.50 84.90
quote 4.30 0.00 0.00 0.00 3.70 1.00 515.00 quote 0.00 0.00 0.00 79.00 88.00
quote 0.00 0.00 0.00 0.00 3.70 517.50 quote 0.00 0.00 0.00 81.50 90.50
quote 7.53 0.00 0.00 0.00 3.70 2.00 520.00 quote 19.10 0.00 0.00 84.00 92.90 13.00
quote 0.00 0.00 0.00 0.00 3.60 522.50 quote 0.00 0.00 0.00 86.50 95.50
quote 2.50 0.00 1.00 0.00 3.60 6.00 525.00 quote 70.06 0.00 0.00 90.60 98.00 11.00
quote 0.00 0.00 0.00 0.00 3.60 527.50 quote 0.00 0.00 0.00 91.40 100.50
quote 1.60 0.00 1.00 0.00 3.60 1.00 530.00 quote 126.70 0.00 0.00 93.90 102.90 1.00
quote 20.06 0.00 0.00 0.00 3.60 1.00 532.50 quote 30.90 0.00 0.00 96.40 105.50 2.00
quote 0.00 0.00 0.00 0.00 3.60 535.00 quote 62.30 -1.30 2.00 98.90 108.00 2.00
quote 0.00 0.00 0.00 0.00 3.60 537.50 quote 104.50 0.00 1.00 101.40 110.50
quote 0.40 -0.20 2.00 0.00 3.60 5.00 540.00 quote 64.47 2.83 1.00 104.50 112.30 5.00
quote 25.50 0.00 0.00 0.00 3.60 1.00 542.50 quote 0.00 0.00 0.00 106.40 115.40
quote 0.00 0.00 0.00 0.00 3.60 545.00 quote 158.90 0.00 0.00 108.80 118.00 9.00
quote 0.00 0.00 0.00 0.00 3.60 547.50 quote 87.50 0.00 0.00 111.70 119.80 1.00
quote 42.00 0.00 0.00 0.00 3.60 1.00 550.00 quote 34.15 0.00 0.00 113.70 123.00 4.00
quote 20.60 0.00 0.00 0.00 3.60 1.00 552.50 quote 6.40 0.00 0.00 116.20 122.70 1.00
quote 0.00 0.00 0.00 0.00 3.60 555.00 quote 77.20 0.00 0.00 118.70 128.00 2.00
quote 21.40 0.00 0.00 0.00 3.60 9.00 557.50 quote 8.50 0.00 0.00 121.20 130.50 1.00
quote 0.00 0.00 0.00 0.00 3.60 560.00 quote 139.31 0.00 0.00 123.70 133.00 1.00
quote 22.86 0.00 0.00 0.00 3.60 1.00 562.50 quote 9.60 0.00 0.00 126.20 135.40 2.00
quote 16.50 0.00 0.00 0.00 3.60 1.00 565.00 quote 10.50 0.00 0.00 128.70 138.00
quote 0.00 0.00 0.00 0.00 3.60 567.50 quote 24.00 0.00 0.00 131.20 140.00 1.00
quote 17.00 0.00 0.00 0.00 3.60 2.00 570.00 quote 12.00 0.00 0.00 133.60 142.90 1.00
quote 15.70 0.00 0.00 0.00 3.60 3.00 572.50 quote 12.90 0.00 0.00 136.10 145.00
quote 13.40 0.00 0.00 0.00 3.60 2.00 575.00 quote 14.50 0.00 0.00 138.60 147.50
quote 13.00 0.00 0.00 0.00 3.60 1.00 577.50 quote 28.50 0.00 0.00 141.10 150.00
quote 1.82 0.00 0.00 0.00 3.60 17.00 580.00 quote 15.10 0.00 0.00 146.10 152.90 3.00
quote 3.50 0.00 0.00 0.00 3.60 6.00 582.50 quote 28.40 0.00 0.00 146.10 155.40 1.00
quote 9.40 0.00 0.00 0.00 3.60 3.00 585.00 quote 205.50 0.00 0.00 148.60 157.40 4.00
quote 7.20 0.00 0.00 0.05 3.60 4.00 587.50 quote 203.90 0.00 0.00 151.10 159.90 1.00
quote 2.00 0.00 0.00 0.00 3.60 14.00 590.00 quote 24.50 0.00 0.00 153.60 162.40 2.00
quote 2.10 0.00 0.00 0.00 3.60 4.00 592.50 quote 26.00 0.00 0.00 156.10 164.90 2.00
quote 5.50 0.00 0.00 0.00 3.60 30.00 595.00 quote 0.00 0.00 0.00 158.60 167.40
quote 10.40 0.00 0.00 0.00 3.60 1.00 597.50 quote 0.00 0.00 0.00 161.10 169.90
quote 3.60 0.00 0.00 0.00 3.60 3.00 600.00 quote 0.00 0.00 0.00 163.60 172.40
quote 2.55 0.00 0.00 0.00 3.60 5.00 602.50 quote 0.00 0.00 0.00 166.10 174.90
quote 2.22 0.00 0.00 0.00 3.60 5.00 605.00 quote 0.00 0.00 0.00 168.60 177.40
quote 0.60 0.00 0.00 0.00 3.60 3.00 607.50 quote 0.00 0.00 0.00 171.00 177.40
quote 6.29 0.00 0.00 0.00 3.60 6.00 610.00 quote 0.00 0.00 0.00 173.50 182.40
quote 4.50 0.00 0.00 0.00 3.60 1.00 612.50 quote 0.00 0.00 0.00 176.00 184.90
quote 2.25 0.00 0.00 0.00 3.60 20.00 615.00 quote 0.00 0.00 0.00 178.50 187.40
quote 3.60 0.00 0.00 0.00 3.60 4.00 620.00 quote 0.00 0.00 0.00 183.50 192.80
quote 1.75 0.00 0.00 0.00 3.60 3.00 625.00 quote 0.00 0.00 0.00 188.50 197.80
quote 1.55 0.00 0.00 0.00 3.80 10.00 630.00 quote 0.00 0.00 0.00 193.50 200.10
quote 1.20 0.00 0.00 0.00 3.60 3.00 640.00 quote 0.00 0.00 0.00 203.50 212.80
quote 0.00 0.00 0.00 0.00 3.60 650.00 quote 0.00 0.00 0.00 213.50 222.80
quote 0.00 0.00 0.00 0.00 3.60 660.00 quote 0.00 0.00 0.00 223.50 232.80
quote 0.00 0.00 0.00 0.00 3.60 670.00 quote 0.00 0.00 0.00 233.60 242.70
quote 0.00 0.00 0.00 0.00 3.60 680.00 quote 0.00 0.00 0.00 243.50 252.70
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 0.00 232.90 241.70 195.00 quote 0.30 0.00 10.00 0.00 3.60 10.00
quote 0.00 0.00 0.00 227.50 236.70 200.00 quote 0.00 0.00 0.00 0.00 3.40
quote 0.00 0.00 0.00 222.50 231.70 205.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 217.50 226.80 210.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 213.00 221.80 215.00 quote 0.00 0.00 0.00 0.00 3.70
quote 0.00 0.00 0.00 207.50 216.80 220.00 quote 0.00 0.00 0.00 0.00 3.70
quote 0.00 0.00 0.00 203.00 211.80 225.00 quote 0.00 0.00 0.00 0.00 3.70
quote 0.00 0.00 0.00 198.00 206.80 230.00 quote 0.35 0.00 1.00 0.00 3.70 1.00
quote 0.00 0.00 0.00 193.00 201.80 235.00 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 188.10 196.90 240.00 quote 0.00 0.00 0.00 0.00 3.80
quote 0.00 0.00 0.00 183.10 191.90 245.00 quote 0.00 0.00 0.00 0.00 3.70
quote 0.00 0.00 0.00 178.10 186.90 250.00 quote 2.20 0.00 0.00 0.00 4.00 2.00
quote 0.00 0.00 0.00 173.10 182.00 255.00 quote 2.35 0.00 0.00 0.00 4.00 2.00
quote 0.00 0.00 0.00 168.20 177.00 260.00 quote 2.55 0.00 0.00 0.00 3.90 1.00
quote 0.00 0.00 0.00 163.00 172.10 265.00 quote 2.75 0.00 0.00 0.00 3.80 1.00
quote 0.00 0.00 0.00 158.30 167.10 270.00 quote 2.90 0.00 0.00 0.00 4.00 2.00
quote 0.00 0.00 0.00 153.40 162.10 275.00 quote 2.95 0.00 0.00 0.00 4.00 1.00
quote 0.00 0.00 0.00 148.10 157.30 280.00 quote 0.00 0.00 0.00 0.00 4.10
quote 0.00 0.00 0.00 143.50 152.30 285.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 138.50 147.40 290.00 quote 6.20 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 133.70 142.40 295.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 128.50 137.60 300.00 quote 1.15 -1.25 1.00 0.00 3.60 3.00
quote 0.00 0.00 0.00 123.50 132.70 305.00 quote 3.50 0.00 0.00 0.05 4.50 1.00
quote 93.30 0.00 0.00 119.00 127.80 1.00 310.00 quote 0.00 0.00 0.00 0.15 4.40
quote 113.50 0.00 0.00 114.00 122.90 1.00 315.00 quote 0.00 0.00 0.00 0.10 4.80
quote 0.00 0.00 0.00 109.00 118.00 320.00 quote 0.00 0.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 104.50 113.10 325.00 quote 0.00 0.00 0.00 0.50 4.90
quote 106.40 0.00 0.00 100.10 108.30 1.00 330.00 quote 1.95 -2.05 2.00 0.00 5.30 2.00
quote 97.60 0.00 0.00 95.10 103.60 1.00 335.00 quote 4.30 0.00 0.00 0.10 5.60 1.00
quote 0.00 0.00 0.00 90.00 98.90 340.00 quote 0.00 0.00 0.00 0.00 5.80
quote 105.50 0.00 0.00 85.50 94.20 1.00 345.00 quote 0.00 0.00 0.00 0.00 6.10
quote 0.00 0.00 0.00 82.20 89.50 350.00 quote 14.00 0.00 0.00 0.10 6.30 5.00
quote 0.00 0.00 0.00 76.00 84.90 355.00 quote 0.00 0.00 0.00 0.25 5.70
quote 0.00 0.00 0.00 73.00 80.30 360.00 quote 0.00 0.00 0.00 0.30 7.00
quote 0.00 0.00 0.00 68.50 75.80 365.00 quote 4.10 0.00 0.00 1.65 7.40 1.00
quote 0.00 0.00 0.00 63.70 71.10 370.00 quote 34.50 0.00 0.00 1.40 8.30 2.00
quote 0.00 0.00 0.00 59.00 66.40 375.00 quote 0.00 0.00 0.00 2.05 8.50
quote 0.00 0.00 0.00 55.40 62.50 380.00 quote 27.00 0.00 0.00 4.80 8.90 2.00
quote 0.00 0.00 0.00 50.80 58.00 385.00 quote 2.18 -25.62 2.00 5.20 10.60 4.00
quote 89.60 2.24 1.00 46.50 54.10 2.00 390.00 quote 0.00 0.00 0.00 4.80 10.80
quote 114.50 0.00 0.00 43.60 50.20 2.00 395.00 quote 0.00 0.00 0.00 6.00 11.90
quote 41.60 0.00 0.00 39.80 46.50 5.00 400.00 quote 0.00 0.00 0.00 7.00 14.40
quote 0.00 0.00 0.00 35.20 42.80 405.00 quote 12.00 -17.40 1.00 8.20 14.40 1.00
quote 0.00 0.00 0.00 31.80 39.30 410.00 quote 35.20 0.00 0.00 9.50 16.70 1.00
quote 91.00 0.00 0.00 30.10 35.80 1.00 415.00 quote 2.80 0.00 0.00 13.30 17.40 1.00
quote 84.60 0.00 0.00 25.90 32.60 1.00 420.00 quote 0.00 0.00 0.00 13.20 18.60
quote 63.05 0.00 0.00 22.60 29.40 2.00 425.00 quote 0.00 0.00 0.00 14.80 20.70
quote 0.00 0.00 0.00 18.50 26.40 430.00 quote 0.00 0.00 0.00 16.80 23.20
434.22 Current price as of 4/01/2020 10:42:41 AM
quote 73.60 0.00 0.00 16.80 23.40 3.00 435.00 quote 0.00 0.00 0.00 18.80 24.00
quote 31.10 0.00 0.00 14.40 20.70 2.00 440.00 quote 19.60 0.00 4.00 21.40 27.90 4.00
quote 0.00 0.00 0.00 13.20 19.30 442.50 quote 0.00 0.00 0.00 22.20 29.00
quote 0.00 0.00 0.00 10.10 17.80 445.00 quote 0.00 0.00 0.00 23.40 30.20
quote 0.00 0.00 0.00 8.90 16.80 447.50 quote 0.00 0.00 0.00 24.60 31.50
quote 9.90 0.00 0.00 8.40 15.60 3.00 450.00 quote 14.40 -12.20 1.00 26.10 32.70 11.00
quote 0.00 0.00 0.00 8.30 14.40 452.50 quote 0.00 0.00 0.00 27.30 34.20
quote 0.00 0.00 0.00 7.50 13.30 455.00 quote 33.80 0.00 0.00 28.90 35.50 2.00
quote 0.00 0.00 0.00 6.20 12.30 457.50 quote 0.00 0.00 0.00 30.30 37.60
quote 19.00 0.00 0.00 5.40 11.40 3.00 460.00 quote 17.50 -16.00 1.00 31.90 38.90 5.00
quote 0.00 0.00 0.00 4.50 10.50 462.50 quote 18.40 0.00 1.00 33.50 41.20 1.00
quote 22.50 0.00 0.00 3.20 9.70 465.00 quote 35.70 0.00 0.00 35.30 42.10 5.00
quote 0.00 0.00 0.00 1.75 9.00 467.50 quote 0.00 0.00 0.00 37.10 44.70
quote 0.00 0.00 0.00 2.15 8.20 470.00 quote 7.00 0.00 0.00 38.90 45.80 1.00
quote 0.00 0.00 0.00 1.40 7.60 472.50 quote 0.00 0.00 0.00 41.60 48.40
quote 0.00 0.00 0.00 1.60 6.80 475.00 quote 7.70 0.00 0.00 43.70 50.30 1.00
quote 13.30 0.00 4.00 0.30 6.60 4.00 477.50 quote 0.00 0.00 0.00 45.60 52.40
quote 0.00 0.00 0.00 0.25 6.30 480.00 quote 0.00 0.00 0.00 47.00 54.50
quote 0.00 0.00 0.00 0.20 5.90 482.50 quote 0.00 0.00 0.00 49.20 56.60
quote 0.00 0.00 0.00 0.35 5.50 485.00 quote 9.60 0.00 0.00 51.40 58.80 2.00
quote 0.00 0.00 0.00 0.20 4.80 487.50 quote 0.00 0.00 0.00 53.70 61.10
quote 6.45 0.00 0.00 0.00 5.00 1.00 490.00 quote 38.90 0.00 0.00 55.00 63.90 3.00
quote 0.00 0.00 0.00 0.10 4.90 492.50 quote 0.00 0.00 0.00 57.20 66.30
quote 0.00 0.00 0.00 0.35 4.10 495.00 quote 0.00 0.00 0.00 59.50 67.90
quote 0.00 0.00 0.00 0.00 4.60 497.50 quote 0.00 0.00 0.00 61.90 70.90
quote 37.10 0.00 0.00 0.05 4.40 1.00 500.00 quote 12.20 0.00 0.00 64.90 73.30 1.00
quote 0.00 0.00 0.00 0.05 4.30 502.50 quote 0.00 0.00 0.00 66.60 75.80
quote 0.00 0.00 0.00 0.00 4.30 505.00 quote 0.00 0.00 0.00 69.10 78.20
quote 0.00 0.00 0.00 0.00 4.20 507.50 quote 36.00 0.00 1.00 72.10 80.50 1.00
quote 0.00 0.00 0.00 0.00 4.10 510.00 quote 15.90 0.00 0.00 73.90 83.10 1.00
quote 7.30 0.00 20.00 0.05 3.90 20.00 512.50 quote 0.00 0.00 0.00 77.00 84.80
quote 29.40 0.00 0.00 0.00 4.00 4.00 515.00 quote 0.00 0.00 0.00 78.80 87.90
quote 31.50 0.00 0.00 0.00 4.00 1.00 517.50 quote 27.70 0.00 0.00 81.90 89.70 2.00
quote 4.70 -0.86 1.00 0.00 3.90 14.00 520.00 quote 31.80 0.00 0.00 83.70 92.90 10.00
quote 0.00 0.00 0.00 0.00 3.90 522.50 quote 0.00 0.00 0.00 86.20 95.40
quote 15.25 0.00 0.00 0.00 3.80 5.00 525.00 quote 20.10 0.00 0.00 89.30 97.20 11.00
quote 39.00 0.00 0.00 0.00 3.80 1.00 527.50 quote 21.30 0.00 0.00 91.10 100.30 1.00
quote 4.70 0.00 0.00 0.00 3.80 5.00 530.00 quote 37.40 0.00 0.00 93.60 102.80 11.00
quote 0.00 0.00 0.00 0.00 3.80 532.50 quote 0.00 0.00 0.00 96.10 105.30
quote 27.73 0.00 0.00 0.00 3.80 1.00 535.00 quote 102.00 35.20 1.00 98.60 107.70 2.00
quote 0.00 0.00 0.00 0.00 3.60 537.50 quote 73.30 0.00 0.00 101.80 109.60 1.00
quote 0.00 0.00 0.00 0.00 3.70 540.00 quote 12.80 0.00 0.00 104.20 111.60 11.00
quote 0.00 0.00 0.00 0.00 3.70 542.50 quote 109.50 86.00 1.00 106.00 115.20 4.00
quote 22.30 0.00 0.00 0.00 3.70 1.00 545.00 quote 0.00 0.00 0.00 108.50 117.70
quote 0.00 0.00 0.00 0.00 3.70 547.50 quote 32.70 0.00 0.00 111.40 119.50 1.00
quote 0.00 0.00 0.00 0.00 3.70 550.00 quote 0.00 0.00 0.00 113.40 122.70
quote 0.00 0.00 0.00 0.00 3.70 552.50 quote 0.00 0.00 0.00 115.90 125.20
quote 16.20 0.00 0.00 0.00 3.60 3.00 555.00 quote 23.35 0.00 0.00 118.40 127.70 1.00
quote 0.00 0.00 0.00 0.00 3.60 557.50 quote 100.50 0.00 1.00 120.90 130.20
quote 0.00 0.00 0.00 0.00 3.60 560.00 quote 0.00 0.00 0.00 123.40 132.70
quote 0.00 0.00 0.00 0.00 3.60 562.50 quote 0.00 0.00 0.00 125.90 135.20
quote 17.10 0.00 0.00 0.00 3.60 2.00 565.00 quote 50.20 0.00 0.00 128.40 137.70 4.00
quote 22.11 0.00 0.00 0.00 3.60 1.00 567.50 quote 110.00 0.00 1.00 130.90 140.20 5.00
quote 5.70 0.00 0.00 0.00 3.60 1.00 570.00 quote 0.00 0.00 0.00 133.40 142.70
quote 9.40 0.00 0.00 0.00 3.60 2.00 572.50 quote 0.00 0.00 0.00 135.90 145.20
quote 0.00 0.00 0.00 0.00 3.60 575.00 quote 0.00 0.00 0.00 138.40 147.70
quote 0.00 0.00 0.00 0.00 3.60 577.50 quote 46.60 0.00 0.00 140.90 150.20
quote 14.00 0.00 0.00 0.00 3.60 2.00 580.00 quote 0.00 0.00 0.00 143.40 152.70
quote 4.00 0.00 0.00 0.00 3.60 2.00 582.50 quote 54.10 0.00 0.00 145.90 155.20
quote 3.90 0.00 0.00 0.00 3.60 3.00 585.00 quote 72.50 0.00 0.00 148.40 157.70
quote 0.00 0.00 0.00 0.00 3.60 587.50 quote 58.00 0.00 0.00 150.90 160.20
quote 1.32 -2.88 1.00 0.00 3.60 1.00 590.00 quote 226.80 0.00 0.00 153.40 162.70 7.00
quote 9.00 0.00 0.00 0.00 3.60 2.00 595.00 quote 104.60 0.00 0.00 158.40 167.70 1.00
quote 3.70 0.00 0.00 0.00 3.60 3.00 600.00 quote 0.00 0.00 0.00 163.40 172.70
quote 0.00 0.00 0.00 0.00 3.60 610.00 quote 0.00 0.00 0.00 173.40 182.70
quote 5.02 0.00 0.00 0.00 3.60 5.00 620.00 quote 0.00 0.00 0.00 183.40 192.70
quote 4.98 0.00 0.00 0.00 3.60 7.00 630.00 quote 0.00 0.00 0.00 193.40 202.70
quote 0.00 0.00 0.00 0.00 3.60 640.00 quote 0.00 0.00 0.00 203.40 212.70
quote 0.00 0.00 0.00 0.00 3.60 650.00 quote 0.00 0.00 0.00 213.40 222.70
quote 0.00 0.00 0.00 0.00 3.60 660.00 quote 0.00 0.00 0.00 223.40 232.70
quote 0.00 0.00 0.00 0.00 3.60 670.00 quote 0.00 0.00 0.00 233.40 242.70
quote 0.00 0.00 0.00 0.00 3.60 680.00 quote 0.00 0.00 0.00 243.40 252.70
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 0.00 233.00 242.20 195.00 quote 1.00 0.00 0.00 0.00 4.00 2.00
quote 0.00 0.00 0.00 228.00 237.20 200.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 218.10 227.30 210.00 quote 11.00 0.00 0.00 0.00 4.10 2.00
quote 0.00 0.00 0.00 208.60 217.40 220.00 quote 1.95 0.00 0.00 0.00 4.20 1.00
quote 0.00 0.00 0.00 198.50 207.60 230.00 quote 2.10 0.00 0.00 0.00 4.40 1.00
quote 0.00 0.00 0.00 188.50 197.70 240.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 178.70 187.90 250.00 quote 2.15 0.00 2.00 0.00 4.70 5.00
quote 0.00 0.00 0.00 169.20 178.00 260.00 quote 2.30 0.00 2.00 0.00 4.80 3.00
quote 0.00 0.00 0.00 159.00 168.20 270.00 quote 2.55 0.00 1.00 0.00 5.00 2.00
quote 0.00 0.00 0.00 149.50 158.40 280.00 quote 0.00 0.00 0.00 0.00 5.30
quote 0.00 0.00 0.00 139.60 148.70 290.00 quote 3.20 0.00 1.00 0.10 5.60 3.00
quote 0.00 0.00 0.00 130.00 139.00 300.00 quote 1.70 -1.00 1.00 1.00 5.50 2.00
quote 0.00 0.00 0.00 120.50 129.40 310.00 quote 23.00 0.00 0.00 1.20 5.80 2.00
quote 0.00 0.00 0.00 111.00 119.70 320.00 quote 12.00 0.00 0.00 0.75 6.70 5.00
quote 97.40 0.00 0.00 101.50 110.30 6.00 330.00 quote 5.60 0.00 0.00 0.50 6.80 3.00
quote 90.30 0.00 0.00 92.70 100.30 6.00 340.00 quote 29.20 0.00 0.00 1.70 7.60 11.00
quote 0.00 0.00 0.00 84.80 91.40 350.00 quote 8.30 0.00 0.00 2.05 8.40 10.00
quote 0.00 0.00 0.00 75.50 82.80 360.00 quote 7.20 0.00 0.00 3.80 9.80 7.00
quote 175.10 0.00 0.00 66.90 73.30 1.00 370.00 quote 0.00 0.00 0.00 6.20 11.70
quote 46.30 0.00 0.00 59.00 66.60 3.00 380.00 quote 3.37 -45.83 10.00 7.40 12.70 13.00
quote 0.00 0.00 0.00 51.20 59.00 390.00 quote 4.44 -29.57 10.00 9.60 15.70 17.00
quote 0.00 0.00 0.00 47.70 55.40 395.00 quote 0.00 0.00 0.00 10.70 17.60
quote 41.36 0.00 0.00 44.10 51.90 2.00 400.00 quote 12.50 -2.44 5.00 12.10 19.40 54.00
quote 41.00 0.00 0.00 40.50 48.50 4.00 405.00 quote 0.00 0.00 0.00 13.70 20.10
quote 40.64 0.00 0.00 38.30 45.00 1.00 410.00 quote 17.50 3.10 2.00 16.30 21.00 12.00
quote 0.00 0.00 0.00 34.00 41.80 415.00 quote 0.00 0.00 0.00 17.50 22.30
quote 56.00 0.00 0.00 31.90 38.70 14.00 420.00 quote 55.30 0.00 0.00 19.20 24.90 3.00
quote 0.00 0.00 0.00 28.80 35.50 425.00 quote 0.00 0.00 0.00 21.00 27.40
quote 38.28 0.00 0.00 25.10 32.70 3.00 430.00 quote 18.61 -24.39 1.00 23.10 27.80 14.00
434.22 Current price as of 4/01/2020 10:42:41 AM
quote 0.00 0.00 0.00 22.80 29.80 435.00 quote 27.20 0.00 0.00 25.10 31.80 2.00
quote 55.30 11.30 8.00 19.10 27.00 2.00 440.00 quote 9.60 0.00 0.00 27.50 32.50 1.00
quote 0.00 0.00 0.00 17.70 24.50 445.00 quote 26.50 0.00 0.00 29.70 36.20 8.00
quote 28.50 0.00 0.00 15.20 22.00 7.00 450.00 quote 26.00 0.00 0.00 32.30 38.70 17.00
quote 0.00 0.00 0.00 13.20 19.80 455.00 quote 31.50 0.00 0.00 35.00 41.30 10.00
quote 35.20 0.00 10.00 10.70 17.30 13.00 460.00 quote 34.80 0.00 1.00 37.80 44.00 3.00
quote 36.40 0.00 0.00 9.30 15.40 8.00 465.00 quote 26.20 -5.80 1.00 41.00 47.00 7.00
quote 28.64 -6.86 10.00 8.10 13.60 11.00 470.00 quote 42.94 13.04 1.00 44.20 50.00 9.00
quote 17.60 0.00 0.00 5.30 10.30 8.00 480.00 quote 25.80 -10.20 10.00 51.00 58.40 54.00
quote 24.00 0.00 0.00 3.20 6.40 6.00 490.00 quote 81.90 0.00 0.00 58.70 65.30 53.00
quote 10.00 -6.00 1.00 0.35 5.80 12.00 500.00 quote 64.74 8.74 1.00 67.00 74.30 35.00
quote 24.20 0.00 0.00 0.25 3.00 2.00 510.00 quote 64.40 0.00 0.00 75.10 83.80 19.00
quote 2.88 -7.22 10.00 0.35 2.20 67.00 520.00 quote 65.30 0.00 0.00 84.80 93.00 12.00
quote 1.48 -5.51 10.00 0.05 3.70 111.00 530.00 quote 156.99 0.00 0.00 94.10 102.40 12.00
quote 6.45 0.00 0.00 0.00 3.00 40.00 540.00 quote 76.54 0.00 0.00 103.50 112.70 6.00
quote 3.80 1.60 1.00 0.00 3.40 36.00 550.00 quote 69.60 0.00 0.00 113.40 122.70 6.00
quote 2.20 1.55 1.00 0.00 3.50 7.00 560.00 quote 96.76 0.00 0.00 123.40 132.70 7.00
quote 1.70 0.00 0.00 0.00 3.30 182.00 570.00 quote 154.80 0.00 0.00 133.40 142.70 2.00
quote 0.45 -1.00 6.00 0.00 0.95 12.00 580.00 quote 82.00 0.00 0.00 143.40 152.60 1.00
quote 0.50 -0.99 1.00 0.00 2.80 101.00 590.00 quote 46.00 0.00 0.00 153.40 162.70 5.00
quote 0.60 0.00 0.00 0.00 3.60 29.00 600.00 quote 0.00 0.00 0.00 163.40 172.70
quote 9.10 0.00 0.00 0.00 3.60 1.00 610.00 quote 0.00 0.00 0.00 173.40 182.70
quote 3.25 0.00 0.00 0.00 3.50 4.00 620.00 quote 0.00 0.00 0.00 183.40 192.70
quote 3.60 0.00 0.00 0.00 3.50 9.00 630.00 quote 0.00 0.00 0.00 193.40 202.70
quote 0.00 0.00 0.00 0.00 3.50 640.00 quote 0.00 0.00 0.00 203.40 212.70
quote 0.00 0.00 0.00 0.00 3.50 650.00 quote 0.00 0.00 0.00 213.40 222.70
quote 0.00 0.00 0.00 0.00 3.50 660.00 quote 0.00 0.00 0.00 223.40 232.70
quote 0.00 0.00 0.00 0.00 3.50 670.00 quote 0.00 0.00 0.00 233.40 242.70
quote 0.00 0.00 0.00 0.00 3.50 680.00 quote 0.00 0.00 0.00 243.40 252.70
quote 0.00 0.00 0.00 0.00 3.50 690.00 quote 0.00 0.00 0.00 253.40 262.70
quote 0.00 0.00 0.00 0.00 3.50 700.00 quote 0.00 0.00 0.00 263.40 272.70
quote 0.00 0.00 0.00 0.00 3.50 710.00 quote 0.00 0.00 0.00 273.40 282.70
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 0.00 233.00 242.20 195.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 228.00 237.20 200.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 223.00 232.30 205.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 218.00 227.20 210.00 quote 0.00 0.00 0.00 0.00 4.10
quote 0.00 0.00 0.00 213.60 222.30 215.00 quote 0.00 0.00 0.00 0.00 4.10
quote 0.00 0.00 0.00 208.50 217.50 220.00 quote 5.20 0.00 0.00 0.00 4.70 1.00
quote 0.00 0.00 0.00 203.50 212.50 225.00 quote 5.70 0.00 0.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 198.50 207.60 230.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 193.50 202.60 235.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 189.00 197.60 240.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 184.00 192.70 245.00 quote 19.88 0.00 0.00 0.00 4.50 2.00
quote 0.00 0.00 0.00 179.00 187.90 250.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 174.10 182.90 255.00 quote 0.00 0.00 0.00 0.10 4.70
quote 0.00 0.00 0.00 169.50 178.10 260.00 quote 0.00 0.00 0.00 0.00 4.80
quote 147.30 0.00 0.00 164.50 173.20 1.00 265.00 quote 0.00 0.00 0.00 0.00 5.40
quote 0.00 0.00 0.00 159.50 168.30 270.00 quote 0.00 0.00 0.00 0.00 5.40
quote 0.00 0.00 0.00 155.00 163.50 275.00 quote 16.30 0.00 0.00 0.00 5.20 2.00
quote 248.30 0.00 0.00 150.00 158.60 1.00 280.00 quote 0.00 0.00 0.00 0.00 5.40
quote 241.30 0.00 0.00 145.00 153.80 1.00 285.00 quote 0.00 0.00 0.00 0.00 5.70
quote 0.00 0.00 0.00 140.50 149.00 290.00 quote 4.50 0.00 0.00 0.00 5.70 1.00
quote 107.40 0.00 0.00 135.50 144.20 1.00 295.00 quote 4.70 0.00 0.00 0.00 6.20 1.00
quote 0.00 0.00 0.00 131.00 139.50 300.00 quote 5.00 0.00 0.00 0.00 6.10 2.00
quote 0.00 0.00 0.00 126.00 134.70 305.00 quote 0.00 0.00 0.00 0.10 6.30
quote 0.00 0.00 0.00 121.50 130.00 310.00 quote 0.00 0.00 0.00 1.50 6.90
quote 0.00 0.00 0.00 117.00 125.40 315.00 quote 0.00 0.00 0.00 1.65 6.80
quote 0.00 0.00 0.00 112.50 120.70 320.00 quote 0.00 0.00 0.00 1.55 7.20
quote 0.00 0.00 0.00 108.00 116.10 325.00 quote 0.00 0.00 0.00 1.80 7.30
quote 112.60 0.00 0.00 104.00 111.10 1.00 330.00 quote 5.00 0.00 1.00 2.15 8.40
quote 110.50 0.00 0.00 99.60 107.10 2.00 335.00 quote 27.50 0.00 0.00 2.50 8.60 2.00
quote 0.00 0.00 0.00 95.10 102.70 340.00 quote 0.00 0.00 0.00 3.00 8.90
quote 0.00 0.00 0.00 91.60 97.90 345.00 quote 8.00 0.00 0.00 3.80 9.60 2.00
quote 0.00 0.00 0.00 86.00 93.70 350.00 quote 0.00 0.00 0.00 4.20 10.00
quote 0.00 0.00 0.00 83.10 89.10 355.00 quote 34.50 0.00 0.00 4.70 11.20 3.00
quote 0.00 0.00 0.00 79.00 85.10 360.00 quote 0.00 0.00 0.00 5.60 12.00
quote 0.00 0.00 0.00 73.00 81.10 365.00 quote 0.00 0.00 0.00 6.50 12.60
quote 0.00 0.00 0.00 69.10 77.20 370.00 quote 44.00 0.00 0.00 7.50 14.10 1.00
quote 0.00 0.00 0.00 65.20 73.30 375.00 quote 37.00 0.00 0.00 8.40 15.30 2.00
quote 0.00 0.00 0.00 61.40 69.70 380.00 quote 0.00 0.00 0.00 9.80 16.10
quote 0.00 0.00 0.00 57.80 65.90 385.00 quote 7.40 -39.80 1.00 11.80 17.40 2.00
quote 0.00 0.00 0.00 54.30 62.50 390.00 quote 0.00 0.00 0.00 12.50 18.90
quote 0.00 0.00 0.00 50.80 58.80 395.00 quote 0.00 0.00 0.00 14.10 21.50
quote 0.00 0.00 0.00 47.60 55.40 400.00 quote 9.35 -8.20 1.00 15.60 21.90 1.00
quote 0.00 0.00 0.00 44.10 52.10 405.00 quote 43.50 0.00 0.00 17.30 23.50 1.00
quote 23.25 0.00 0.00 43.60 48.80 2.00 410.00 quote 22.80 10.80 1.00 21.20 25.50 2.00
quote 92.50 0.00 0.00 37.80 45.60 1.00 415.00 quote 0.00 0.00 0.00 20.90 27.60
quote 88.80 0.00 0.00 35.70 42.60 1.00 420.00 quote 0.00 0.00 0.00 22.80 29.10
quote 0.00 0.00 0.00 31.60 39.60 425.00 quote 60.20 0.00 0.00 24.80 31.10 2.00
quote 0.00 0.00 0.00 29.80 36.80 430.00 quote 0.00 0.00 0.00 26.90 32.00
434.22 Current price as of 4/01/2020 10:42:41 AM
quote 0.00 0.00 0.00 27.10 33.90 435.00 quote 28.21 4.33 1.00 29.10 35.90 2.00
quote 0.00 0.00 0.00 24.70 31.30 440.00 quote 22.30 1.90 2.00 31.40 38.80 2.00
quote 0.00 0.00 0.00 23.30 29.90 442.50 quote 0.00 0.00 0.00 32.50 40.60
quote 0.00 0.00 0.00 21.50 28.50 445.00 quote 0.00 0.00 0.00 33.70 41.80
quote 0.00 0.00 0.00 20.20 27.30 447.50 quote 0.00 0.00 0.00 35.60 42.80
quote 0.00 0.00 0.00 19.40 26.00 450.00 quote 31.21 0.00 0.00 36.20 44.20 1.00
quote 0.00 0.00 0.00 18.10 24.80 452.50 quote 0.00 0.00 0.00 38.10 45.30
quote 0.00 0.00 0.00 16.90 23.60 455.00 quote 132.80 0.00 0.00 38.70 46.70 3.00
quote 0.00 0.00 0.00 15.70 22.40 457.50 quote 0.00 0.00 0.00 39.90 47.80
quote 35.75 0.00 0.00 14.50 21.10 3.00 460.00 quote 0.00 0.00 0.00 41.80 48.80
quote 0.00 0.00 0.00 13.50 19.90 462.50 quote 0.00 0.00 0.00 43.50 49.80
quote 0.00 0.00 0.00 11.90 18.90 465.00 quote 0.00 0.00 0.00 44.90 51.20
quote 0.00 0.00 0.00 11.30 17.80 467.50 quote 0.00 0.00 0.00 45.90 53.50
quote 0.00 0.00 0.00 11.00 16.80 470.00 quote 0.00 0.00 0.00 47.40 54.90
quote 0.00 0.00 0.00 9.40 15.80 472.50 quote 0.00 0.00 0.00 48.40 56.50
quote 0.00 0.00 0.00 8.40 14.80 475.00 quote 0.00 0.00 0.00 50.00 57.90
quote 0.00 0.00 0.00 7.50 13.80 477.50 quote 0.00 0.00 0.00 51.50 58.60
quote 0.00 0.00 0.00 6.60 12.90 480.00 quote 0.00 0.00 0.00 53.10 61.00
quote 0.00 0.00 0.00 5.10 12.10 482.50 quote 0.00 0.00 0.00 54.70 62.90
quote 26.96 0.00 0.00 5.00 11.30 5.00 485.00 quote 0.00 0.00 0.00 56.40 63.60
quote 0.00 0.00 0.00 4.40 10.50 487.50 quote 0.00 0.00 0.00 58.30 66.40
quote 17.50 0.00 0.00 3.70 9.70 1.00 490.00 quote 0.00 0.00 0.00 60.30 67.10
quote 0.00 0.00 0.00 2.40 9.10 492.50 quote 0.00 0.00 0.00 61.70 70.30
quote 0.00 0.00 0.00 1.85 8.20 495.00 quote 47.70 0.00 0.00 63.60 72.20 1.00
quote 42.90 0.00 0.00 1.60 7.90 2.00 497.50 quote 0.00 0.00 0.00 66.80 74.10
quote 0.00 0.00 0.00 0.85 7.40 500.00 quote 105.28 0.00 0.00 68.70 76.10 3.00
quote 35.90 0.00 0.00 0.25 6.90 2.00 502.50 quote 55.20 0.00 0.00 70.80 78.10 1.00
quote 0.00 0.00 0.00 0.35 6.40 505.00 quote 0.00 0.00 0.00 72.20 79.80
quote 0.00 0.00 0.00 0.00 5.80 507.50 quote 0.00 0.00 0.00 74.30 82.10
quote 10.00 0.00 0.00 0.50 4.70 3.00 510.00 quote 0.00 0.00 0.00 76.80 84.20
quote 0.00 0.00 0.00 0.00 5.30 512.50 quote 0.00 0.00 0.00 79.30 86.40
quote 0.00 0.00 0.00 0.50 4.10 515.00 quote 0.00 0.00 0.00 80.80 88.70
quote 0.00 0.00 0.00 0.10 4.50 517.50 quote 0.00 0.00 0.00 82.40 91.00
quote 0.00 0.00 0.00 0.20 4.40 520.00 quote 37.48 0.00 0.00 84.80 93.30 1.00
quote 0.00 0.00 0.00 0.00 3.50 522.50 quote 0.00 0.00 0.00 86.70 95.60
quote 54.10 0.00 0.00 0.15 2.40 1.00 525.00 quote 0.00 0.00 0.00 89.00 96.30
quote 0.00 0.00 0.00 0.05 3.70 527.50 quote 0.00 0.00 0.00 91.60 100.40
quote 0.00 0.00 0.00 0.20 3.20 530.00 quote 203.90 0.00 0.00 93.70 102.80 1.00
quote 23.90 0.00 0.00 0.15 3.70 2.00 532.50 quote 0.00 0.00 0.00 96.10 105.20
quote 46.60 0.00 0.00 0.05 3.10 1.00 535.00 quote 64.77 0.00 1.00 99.00 107.70 1.00
quote 5.10 1.20 1.00 0.50 3.50 3.00 537.50 quote 0.00 0.00 0.00 101.70 110.00
quote 2.00 0.00 0.00 0.00 3.60 1.00 540.00 quote 49.80 0.00 0.00 103.60 112.60 2.00
quote 20.60 0.00 0.00 0.00 3.40 2.00 542.50 quote 0.00 0.00 0.00 105.90 115.10
quote 19.90 0.00 0.00 0.00 2.00 2.00 545.00 quote 0.00 0.00 0.00 108.40 115.60
quote 0.00 0.00 0.00 0.00 3.50 547.50 quote 208.10 0.00 0.00 111.40 119.40 2.00
quote 16.90 0.00 0.00 0.00 3.60 2.00 550.00 quote 76.00 -134.60 3.00 113.40 122.70 6.00
quote 16.50 0.00 0.00 0.00 3.60 1.00 552.50 quote 0.00 0.00 0.00 115.90 125.20
quote 35.00 0.00 0.00 0.00 3.60 1.00 555.00 quote 202.20 0.00 0.00 118.40 127.70 1.00
quote 0.00 0.00 0.00 0.00 3.60 557.50 quote 0.00 0.00 0.00 120.90 130.20
quote 3.50 0.00 0.00 0.00 2.75 2.00 560.00 quote 112.45 0.00 0.00 123.40 130.70 5.00
quote 15.00 0.00 0.00 0.00 3.60 2.00 562.50 quote 0.00 0.00 0.00 125.90 135.20
quote 3.00 0.00 0.00 0.00 3.60 1.00 565.00 quote 0.00 0.00 0.00 128.40 137.70
quote 0.00 0.00 0.00 0.00 3.60 567.50 quote 0.00 0.00 0.00 130.90 140.20
quote 0.00 0.00 0.00 0.00 3.60 570.00 quote 0.00 0.00 0.00 133.50 142.70
quote 11.70 0.00 0.00 0.00 3.60 2.00 572.50 quote 0.00 0.00 0.00 135.90 145.20
quote 0.00 0.00 0.00 0.00 3.60 575.00 quote 0.00 0.00 0.00 138.40 147.70
quote 21.40 0.00 0.00 0.00 3.60 1.00 577.50 quote 171.40 0.00 0.00 140.90 150.20 1.00
quote 0.00 0.00 0.00 0.00 3.60 580.00 quote 0.00 0.00 0.00 143.40 152.70
quote 0.00 0.00 0.00 0.00 3.60 582.50 quote 0.00 0.00 0.00 145.90 155.20
quote 9.50 0.00 0.00 0.00 3.50 2.00 585.00 quote 0.00 0.00 0.00 148.40 157.70
quote 0.00 0.00 0.00 0.00 3.50 590.00 quote 236.30 0.00 0.00 153.40 162.70 1.00
quote 15.00 0.00 0.00 0.00 3.50 2.00 595.00 quote 0.00 0.00 0.00 158.40 167.70
quote 13.20 0.00 0.00 0.00 3.50 2.00 600.00 quote 192.70 0.00 0.00 163.40 172.70
quote 0.00 0.00 0.00 0.00 3.50 610.00 quote 0.00 0.00 0.00 173.40 182.70
quote 0.00 0.00 0.00 0.00 3.60 620.00 quote 0.00 0.00 0.00 183.40 192.70
quote 0.00 0.00 0.00 0.00 3.60 630.00 quote 0.00 0.00 0.00 193.40 202.70
quote 0.00 0.00 0.00 0.00 3.60 640.00 quote 0.00 0.00 0.00 203.40 212.70
quote 0.00 0.00 0.00 0.00 3.60 650.00 quote 0.00 0.00 0.00 213.40 222.70
quote 0.00 0.00 0.00 0.00 3.60 660.00 quote 0.00 0.00 0.00 223.40 232.70
quote 0.00 0.00 0.00 0.00 3.60 670.00 quote 0.00 0.00 0.00 233.40 242.70
quote 0.00 0.00 0.00 0.00 3.60 680.00 quote 0.00 0.00 0.00 243.40 252.70
quote 0.00 0.00 0.00 0.00 3.60 690.00 quote 0.00 0.00 0.00 253.40 262.70
quote 0.00 0.00 0.00 0.00 3.60 700.00 quote 0.00 0.00 0.00 263.40 272.70
quote 0.00 0.00 0.00 0.00 3.60 710.00 quote 0.00 0.00 0.00 273.40 282.70
quote 0.00 0.00 0.00 0.00 3.60 720.00 quote 0.00 0.00 0.00 283.40 292.70

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.