Charter Communications Inc. Cl A

NAS: CHTR

GO
/marketstate/country/us

Market open

 --Real time quotes

Apr 1, 2020, 11:05 a.m.

/zigman2/quotes/201656355/lastsale

$

429.05

Change

-7.26 -1.66%

Volume

Volume 422,186

Real time quotes

/zigman2/quotes/201656355/lastsale

Previous close

$ 436.31

$ 429.05

Change

-7.26 -1.66%

Day low

Day high

$413.39

$434.83

Open

52 week low

52 week high

$343.15

$546.54

Open

OPTION CHAIN FOR CHARTER COMMUNICATIONS INC. CL A

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 0.00 229.20 236.00 195.00 quote 0.05 0.00 1.00 0.00 0.20 1.00
quote 0.00 0.00 0.00 224.30 231.00 200.00 quote 0.09 -0.53 33.00 0.00 0.30 9.00
quote 0.00 0.00 0.00 219.00 225.60 205.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 214.10 220.80 210.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 208.90 215.80 215.00 quote 0.00 0.00 0.00 0.00 0.35
quote 205.00 0.00 1.00 204.10 210.80 220.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 199.20 205.60 225.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 194.10 200.70 230.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 189.30 196.50 235.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 184.10 190.80 240.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 179.00 185.80 245.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 174.10 180.80 250.00 quote 0.00 0.00 0.00 0.00 0.35
quote 170.50 0.00 1.00 169.00 175.70 255.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 164.00 170.80 260.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 158.90 165.90 265.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 154.00 160.70 270.00 quote 1.25 0.00 0.00 0.00 0.35 1.00
quote 108.00 0.00 0.00 149.40 155.90 1.00 275.00 quote 0.00 0.00 0.00 0.00 0.35
quote 162.20 0.00 2.00 143.60 150.80 2.00 280.00 quote 0.31 -1.48 11.00 0.00 0.35 3.00
quote 0.00 0.00 0.00 139.00 145.70 285.00 quote 0.00 0.00 0.00 0.00 0.35
quote 110.00 0.00 0.00 134.00 140.50 1.00 290.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 128.40 135.80 295.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 124.00 130.80 300.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 119.10 125.80 305.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 114.10 120.70 310.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 109.30 116.00 315.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 104.60 110.60 320.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 99.30 105.70 325.00 quote 0.00 0.00 0.00 0.00 1.50
quote 52.90 0.00 0.00 94.20 101.80 1.00 330.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 89.10 96.80 335.00 quote 3.50 0.00 0.00 0.00 1.40 1.00
quote 0.00 0.00 0.00 83.50 91.80 340.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 79.20 86.10 345.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 74.20 81.20 350.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 69.10 76.20 355.00 quote 5.34 0.00 0.00 0.00 1.45 2.00
quote 0.00 0.00 0.00 64.30 71.40 360.00 quote 7.50 0.00 0.00 0.20 4.90 7.00
quote 0.00 0.00 0.00 58.70 66.40 365.00 quote 0.00 0.00 0.00 0.00 3.40
quote 0.00 0.00 0.00 53.60 61.40 370.00 quote 3.23 0.00 0.00 0.05 1.70 10.00
quote 74.50 0.00 0.00 48.60 56.50 1.00 375.00 quote 4.70 0.00 0.00 0.00 2.55 4.00
quote 0.00 0.00 0.00 44.50 51.60 380.00 quote 3.40 0.00 0.00 0.20 5.10 67.00
quote 17.00 0.00 0.00 39.40 47.40 1.00 385.00 quote 0.00 0.00 0.00 0.25 4.90
quote 0.00 0.00 0.00 35.60 41.80 390.00 quote 14.50 0.00 0.00 0.20 5.50 9.00
quote 0.00 0.00 0.00 30.40 37.30 395.00 quote 2.30 -3.00 2.00 0.25 5.50 48.00
quote 12.90 0.00 0.00 26.60 32.90 6.00 400.00 quote 3.80 0.18 1.00 1.10 5.90 10.00
quote 10.90 0.00 0.00 22.10 28.70 2.00 405.00 quote 4.00 -6.80 1.00 0.40 4.10 16.00
quote 45.90 0.00 0.00 18.20 25.50 1.00 410.00 quote 3.00 -1.10 3.00 0.60 8.30 4.00
quote 20.40 0.00 0.00 13.60 21.50 11.00 415.00 quote 16.20 0.00 0.00 1.60 9.50 3.00
quote 29.60 0.00 1.00 10.70 18.30 39.00 420.00 quote 7.66 1.96 1.00 6.50 10.60 10.00
quote 31.50 0.00 0.00 7.20 14.50 7.00 425.00 quote 10.50 2.50 4.00 8.50 10.60 4.00
quote 10.30 0.00 0.00 5.80 14.30 3.00 427.50 quote 44.04 0.00 0.00 6.20 14.90 1.00
429.05 Current price as of 4/01/2020 11:05:18 AM
quote 0.00 0.00 0.00 8.00 9.70 430.00 quote 7.70 -4.60 1.00 8.40 15.10 2.00
quote 0.00 0.00 0.00 3.30 11.50 432.50 quote 11.93 0.00 1.00 8.30 17.40 3.00
quote 19.42 0.00 2.00 5.50 10.40 2.00 435.00 quote 7.50 -5.45 3.00 10.10 18.20 4.00
quote 23.00 0.00 12.00 1.00 9.80 7.00 437.50 quote 0.00 0.00 0.00 11.40 19.40
quote 8.20 -9.20 1.00 4.20 7.60 7.00 440.00 quote 14.50 0.00 0.00 13.40 21.20 10.00
quote 7.06 0.00 10.00 0.10 7.40 10.00 442.50 quote 13.20 -0.95 2.00 15.20 23.10 4.00
quote 6.01 -9.99 10.00 0.50 3.70 38.00 445.00 quote 0.00 0.00 0.00 16.90 24.20
quote 10.38 -3.72 10.00 0.00 6.30 19.00 447.50 quote 13.00 -2.40 2.00 19.30 26.20 2.00
quote 13.20 1.80 9.00 0.25 4.30 15.00 450.00 quote 17.00 0.00 20.00 21.20 28.20 20.00
quote 7.70 0.00 2.00 0.00 5.50 2.00 452.50 quote 0.00 0.00 0.00 23.50 30.40
quote 10.50 -6.20 3.00 0.00 5.20 11.00 455.00 quote 7.40 0.00 0.00 24.80 32.00 1.00
quote 9.30 0.00 2.00 0.00 4.90 2.00 457.50 quote 0.00 0.00 0.00 27.00 34.70
quote 2.00 -3.00 1.00 0.05 3.00 5.00 460.00 quote 23.10 19.20 2.00 29.20 37.40 4.00
quote 4.50 -2.70 3.00 0.00 4.40 8.00 462.50 quote 0.00 0.00 0.00 31.90 39.80
quote 6.30 0.80 2.00 0.00 2.95 7.00 465.00 quote 0.00 0.00 0.00 34.00 42.20
quote 5.40 -0.24 6.00 0.00 2.75 7.00 467.50 quote 0.00 0.00 0.00 37.00 44.30
quote 4.90 -4.86 5.00 0.00 1.15 6.00 470.00 quote 39.10 0.00 0.00 38.80 46.40 12.00
quote 4.70 0.00 5.00 0.00 1.55 5.00 472.50 quote 83.67 0.00 0.00 41.90 49.90 3.00
quote 4.10 0.00 6.00 0.00 1.40 6.00 475.00 quote 23.78 0.00 0.00 44.70 50.70 14.00
quote 0.00 0.00 0.00 0.00 1.15 477.50 quote 0.00 0.00 0.00 46.50 53.90
quote 0.00 0.00 0.00 0.00 0.65 480.00 quote 126.30 0.00 0.00 49.70 56.20 18.00
quote 0.00 0.00 0.00 0.00 0.70 485.00 quote 38.50 0.00 0.00 54.80 61.00 12.00
quote 1.20 0.00 1.00 0.00 0.55 1.00 490.00 quote 12.80 0.00 0.00 59.30 66.00 2.00
quote 0.00 0.00 0.00 0.00 0.50 492.50 quote 13.70 0.00 0.00 61.90 68.00 2.00
quote 0.00 0.00 0.00 0.00 0.45 495.00 quote 16.40 0.00 0.00 64.90 70.20 21.00
quote 0.00 0.00 0.00 0.00 0.40 497.50 quote 0.00 0.00 0.00 67.10 73.70
quote 0.55 0.00 0.00 0.00 0.35 1.00 500.00 quote 6.90 0.00 0.00 69.30 75.60 81.00
quote 0.00 0.00 0.00 0.00 0.35 502.50 quote 7.40 0.00 0.00 72.10 77.80 19.00
quote 0.75 0.00 2.00 0.00 0.35 1.00 505.00 quote 56.50 0.00 0.00 74.60 80.30 42.00
quote 0.00 0.00 0.00 0.00 0.35 507.50 quote 0.00 0.00 0.00 76.70 83.90
quote 9.40 0.00 0.00 0.00 0.35 2.00 510.00 quote 7.80 0.00 0.00 79.50 86.90 3.00
quote 0.00 0.00 0.00 0.00 0.35 512.50 quote 8.10 0.00 0.00 81.70 88.10 1.00
quote 0.00 0.00 0.00 0.00 0.35 515.00 quote 69.90 -1.10 1.00 84.50 91.20 4.00
quote 0.00 0.00 0.00 0.00 0.35 517.50 quote 36.80 0.00 0.00 86.70 93.20 6.00
quote 11.70 0.00 0.00 0.00 0.35 1.00 520.00 quote 11.50 0.00 0.00 89.60 96.90 8.00
quote 0.00 0.00 0.00 0.00 0.35 522.50 quote 10.10 0.00 0.00 91.80 98.20 7.00
quote 14.00 0.00 0.00 0.00 0.35 2.00 525.00 quote 12.40 0.00 0.00 94.40 100.30 11.00
quote 10.20 0.00 0.00 0.00 0.35 9.00 527.50 quote 0.00 0.00 0.00 95.80 103.50
quote 0.00 0.00 0.00 0.00 0.35 530.00 quote 78.65 0.00 0.00 99.20 105.70 4.00
quote 0.00 0.00 0.00 0.00 0.35 532.50 quote 0.00 0.00 0.00 101.70 108.80
quote 8.60 0.00 0.00 0.00 0.35 9.00 535.00 quote 14.80 0.00 0.00 104.30 111.20 2.00
quote 0.12 -0.34 5.00 0.00 0.35 26.00 537.50 quote 13.40 0.00 0.00 106.70 114.40 3.00
quote 3.05 0.00 0.00 0.00 0.35 3.00 540.00 quote 11.40 0.00 0.00 109.30 116.20 1.00
quote 5.60 0.00 0.00 0.00 0.35 10.00 542.50 quote 0.00 0.00 0.00 111.80 118.70
quote 1.30 0.00 0.00 0.00 0.35 3.00 545.00 quote 0.00 0.00 0.00 114.60 120.30
quote 4.80 0.00 0.00 0.00 0.35 14.00 547.50 quote 0.00 0.00 0.00 116.90 123.60
quote 2.60 0.00 0.00 0.00 0.35 6.00 550.00 quote 0.00 0.00 0.00 119.40 126.00
quote 6.50 0.00 0.00 0.00 0.35 2.00 552.50 quote 0.00 0.00 0.00 121.70 128.50
quote 7.30 0.00 0.00 0.00 0.35 1.00 555.00 quote 0.00 0.00 0.00 124.20 130.80
quote 4.80 0.00 0.00 0.00 0.35 1.00 557.50 quote 0.00 0.00 0.00 126.80 133.50
quote 2.95 0.00 0.00 0.00 0.35 15.00 560.00 quote 0.00 0.00 0.00 129.40 135.60
quote 0.00 0.00 0.00 0.00 0.35 562.50 quote 0.00 0.00 0.00 131.60 138.60
quote 3.40 0.00 0.00 0.00 0.35 4.00 565.00 quote 0.00 0.00 0.00 134.50 140.60
quote 1.85 0.00 0.00 0.00 0.35 5.00 567.50 quote 125.20 0.00 2.00 136.80 142.90 2.00
quote 0.00 0.00 0.00 0.00 0.35 570.00 quote 32.60 0.00 0.00 139.50 145.30
quote 0.00 0.00 0.00 0.00 0.35 575.00 quote 132.70 0.00 2.00 144.40 150.60 2.00
quote 1.50 0.00 0.00 0.00 0.35 1.00 580.00 quote 0.00 0.00 0.00 149.30 156.00
quote 0.10 0.00 0.00 0.00 0.35 1.00 590.00 quote 141.70 0.00 6.00 159.60 165.40
quote 0.00 0.00 0.00 0.00 0.35 600.00 quote 0.00 0.00 0.00 169.20 175.90
quote 0.20 0.00 0.00 0.00 0.05 3.00 610.00 quote 0.00 0.00 0.00 179.50 185.80
quote 0.00 0.00 0.00 0.00 0.35 620.00 quote 0.00 0.00 0.00 189.20 196.10
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 0.00 227.80 235.60 195.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 224.40 230.50 200.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 219.10 225.60 205.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 214.00 220.80 210.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 209.50 215.40 215.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 204.20 210.60 220.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 199.00 205.50 225.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 194.10 200.70 230.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 188.80 195.80 235.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 184.10 190.70 240.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 179.50 185.60 245.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 173.70 180.60 250.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 169.40 175.70 255.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 164.20 170.70 260.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 159.60 165.90 265.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 154.60 160.70 270.00 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 149.40 155.80 275.00 quote 1.25 0.00 0.00 0.00 1.30 2.00
quote 0.00 0.00 0.00 144.30 150.80 280.00 quote 1.30 0.00 0.00 0.00 1.50 2.00
quote 0.00 0.00 0.00 139.90 145.60 285.00 quote 1.50 0.00 0.00 0.00 1.85 2.00
quote 0.00 0.00 0.00 134.70 140.70 290.00 quote 1.75 0.00 0.00 0.00 2.10 2.00
quote 0.00 0.00 0.00 129.70 135.90 295.00 quote 0.00 0.00 0.00 0.00 2.50
quote 0.00 0.00 0.00 124.20 132.00 300.00 quote 0.00 0.00 0.00 0.00 2.95
quote 0.00 0.00 0.00 119.10 126.00 305.00 quote 0.00 0.00 0.00 0.00 3.30
quote 0.00 0.00 0.00 114.70 121.30 310.00 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 110.00 116.40 315.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 104.60 112.40 320.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 98.80 106.40 325.00 quote 0.00 0.00 0.00 0.05 5.30
quote 0.00 0.00 0.00 94.90 101.70 330.00 quote 5.90 0.00 0.00 0.00 5.90 3.00
quote 0.00 0.00 0.00 89.70 97.40 335.00 quote 8.00 0.00 0.00 0.00 6.10 1.00
quote 0.00 0.00 0.00 85.50 92.60 340.00 quote 0.00 0.00 0.00 0.00 6.00
quote 0.00 0.00 0.00 79.50 88.20 345.00 quote 0.00 0.00 0.00 0.00 6.30
quote 77.50 0.00 1.00 75.80 83.00 350.00 quote 1.50 0.00 0.00 0.25 4.90 4.00
quote 0.00 0.00 0.00 70.30 78.80 355.00 quote 0.00 0.00 0.00 1.65 7.10
quote 0.00 0.00 0.00 65.40 74.00 360.00 quote 7.90 0.00 0.00 1.90 5.40 8.00
quote 0.00 0.00 0.00 61.80 69.40 365.00 quote 5.00 0.00 0.00 2.45 7.50 33.00
quote 0.00 0.00 0.00 58.00 63.90 370.00 quote 4.00 0.00 1.00 2.70 4.50 1.00
quote 0.00 0.00 0.00 52.70 59.60 375.00 quote 3.20 0.00 1.00 3.20 7.50 26.00
quote 11.90 0.00 0.00 48.40 55.10 1.00 380.00 quote 4.50 -19.00 5.00 1.70 6.30 6.00
quote 0.00 0.00 0.00 44.60 50.80 385.00 quote 0.00 0.00 0.00 1.65 8.40
quote 0.00 0.00 0.00 39.50 46.50 390.00 quote 8.60 0.00 0.00 3.40 9.50 3.00
quote 0.00 0.00 0.00 35.30 43.20 395.00 quote 30.00 0.00 0.00 3.30 11.00 10.00
quote 0.00 0.00 0.00 31.00 38.10 400.00 quote 0.00 0.00 0.00 4.20 11.90
quote 20.90 0.00 0.00 28.20 34.70 6.00 405.00 quote 27.50 0.00 0.00 5.80 13.10 3.00
quote 0.00 0.00 0.00 26.90 32.90 407.50 quote 7.85 0.00 0.00 6.40 13.80 1.00
quote 26.90 0.00 0.00 24.80 31.20 1.00 410.00 quote 0.00 0.00 0.00 6.40 14.50
quote 0.00 0.00 0.00 23.00 29.30 412.50 quote 0.00 0.00 0.00 7.30 15.20
quote 38.40 0.00 1.00 21.40 28.20 1.00 415.00 quote 19.00 0.00 0.00 8.20 16.00 1.00
quote 0.00 0.00 0.00 19.80 25.90 417.50 quote 0.00 0.00 0.00 10.00 16.80
quote 0.00 0.00 0.00 18.00 24.40 420.00 quote 0.00 0.00 0.00 9.90 17.40
quote 0.00 0.00 0.00 16.20 22.90 422.50 quote 0.00 0.00 0.00 11.30 18.40
quote 31.10 0.00 1.00 14.70 21.60 1.00 425.00 quote 17.00 0.00 0.00 12.30 19.60 1.00
quote 23.50 0.00 0.00 12.20 20.40 2.00 427.50 quote 0.00 0.00 0.00 12.90 20.80
429.05 Current price as of 4/01/2020 11:05:18 AM
quote 10.70 0.00 0.00 11.80 18.60 14.00 430.00 quote 19.80 4.60 2.00 14.10 22.20 94.00
quote 0.00 0.00 0.00 9.60 17.80 432.50 quote 19.91 5.82 1.00 15.50 22.80 1.00
quote 0.00 0.00 0.00 9.40 16.40 435.00 quote 22.50 5.00 2.00 17.60 24.00 13.00
quote 0.00 0.00 0.00 7.20 15.60 437.50 quote 0.00 0.00 0.00 16.80 26.00
quote 7.60 0.00 0.00 6.50 13.80 2.00 440.00 quote 25.40 7.30 2.00 19.40 27.00 17.00
quote 10.50 0.00 0.00 5.00 13.40 1.00 442.50 quote 25.41 7.38 1.00 19.70 28.90 1.00
quote 6.20 0.00 0.00 4.70 12.00 1.00 445.00 quote 31.00 0.00 0.00 22.30 29.60 1.00
quote 0.00 0.00 0.00 3.10 11.60 447.50 quote 24.00 0.00 2.00 22.70 31.20 2.00
quote 14.60 -2.20 15.00 2.95 10.50 13.00 450.00 quote 13.60 0.00 0.00 25.70 32.80 1.00
quote 11.50 0.00 0.00 1.40 10.20 1.00 452.50 quote 0.00 0.00 0.00 26.80 34.50
quote 8.30 -8.81 7.00 4.00 9.20 19.00 455.00 quote 24.90 0.00 2.00 29.40 36.30 2.00
quote 9.50 0.00 0.00 0.35 8.50 25.00 457.50 quote 0.00 0.00 0.00 30.80 38.20
quote 7.53 -1.37 6.00 0.30 7.50 5.00 460.00 quote 0.00 0.00 0.00 33.60 40.10
quote 8.80 0.00 0.00 0.00 7.50 13.00 462.50 quote 0.00 0.00 0.00 34.00 42.40
quote 6.09 -0.91 6.00 0.25 6.50 5.00 465.00 quote 3.60 0.00 0.00 37.20 43.90 1.00
quote 0.00 0.00 0.00 0.05 6.50 467.50 quote 0.00 0.00 0.00 38.20 47.00
quote 17.60 0.00 0.00 0.00 6.40 2.00 470.00 quote 51.70 0.00 0.00 41.50 48.70 8.00
quote 6.20 0.00 0.00 0.00 6.10 4.00 472.50 quote 0.00 0.00 0.00 42.60 50.50
quote 0.00 0.00 0.00 0.25 5.80 475.00 quote 121.34 0.00 0.00 46.30 52.80 1.00
quote 0.00 0.00 0.00 0.00 5.40 477.50 quote 0.00 0.00 0.00 47.20 55.70
quote 0.00 0.00 0.00 0.05 4.70 480.00 quote 91.14 0.00 0.00 49.40 57.30 1.00
quote 0.00 0.00 0.00 0.20 4.80 482.50 quote 9.70 0.00 0.00 51.80 60.00 2.00
quote 12.20 0.00 0.00 0.50 3.60 2.00 485.00 quote 28.41 0.00 0.00 54.20 62.60 1.00
quote 0.00 0.00 0.00 0.40 3.60 487.50 quote 14.60 0.00 0.00 57.30 65.10 4.00
quote 11.59 0.00 0.00 0.25 3.00 3.00 490.00 quote 0.00 0.00 0.00 59.60 67.90
quote 0.00 0.00 0.00 0.20 2.65 492.50 quote 0.00 0.00 0.00 62.20 69.60
quote 3.94 0.34 1.00 0.05 2.80 16.00 495.00 quote 34.32 0.00 0.00 65.00 72.70 1.00
quote 2.10 0.00 0.00 0.00 2.15 2.00 497.50 quote 0.00 0.00 0.00 67.00 74.80
quote 0.00 0.00 0.00 0.00 2.15 500.00 quote 75.15 -4.85 10.00 69.90 77.60 20.00
quote 2.05 0.00 0.00 0.00 1.70 2.00 502.50 quote 0.00 0.00 0.00 72.20 79.70
quote 5.90 0.00 0.00 0.05 1.45 2.00 505.00 quote 22.50 0.00 0.00 74.40 81.50
quote 11.90 0.00 0.00 0.00 1.30 2.00 507.50 quote 0.00 0.00 0.00 77.10 84.40
quote 1.65 0.00 1.00 0.00 1.15 1.00 510.00 quote 85.10 -21.50 10.00 79.70 86.30 10.00
quote 16.90 0.00 0.00 0.00 0.95 6.00 512.50 quote 0.00 0.00 0.00 81.90 88.90
quote 15.70 0.00 0.00 0.00 0.90 1.00 515.00 quote 66.90 0.00 0.00 84.50 91.20 2.00
quote 14.20 0.00 0.00 0.00 0.80 1.00 517.50 quote 0.00 0.00 0.00 86.90 93.80
quote 1.90 0.00 11.00 0.00 0.65 11.00 520.00 quote 0.00 0.00 0.00 89.30 96.60
quote 0.00 0.00 0.00 0.00 0.55 522.50 quote 0.00 0.00 0.00 91.90 98.80
quote 0.00 0.00 0.00 0.00 0.55 525.00 quote 0.00 0.00 0.00 94.10 101.50
quote 11.50 0.00 0.00 0.00 0.50 3.00 527.50 quote 0.00 0.00 0.00 96.70 103.80
quote 2.15 0.00 10.00 0.00 0.45 26.00 530.00 quote 0.00 0.00 0.00 98.40 106.20
quote 0.00 0.00 0.00 0.00 0.40 532.50 quote 0.00 0.00 0.00 100.80 108.70
quote 0.00 0.00 0.00 0.00 0.40 535.00 quote 0.00 0.00 0.00 103.40 111.20
quote 0.00 0.00 0.00 0.00 0.35 537.50 quote 0.00 0.00 0.00 105.80 113.90
quote 0.45 0.00 0.00 0.00 0.35 25.00 540.00 quote 0.00 0.00 0.00 108.20 116.50
quote 4.40 0.00 0.00 0.00 0.35 3.00 542.50 quote 0.00 0.00 0.00 110.80 118.70
quote 4.00 0.00 0.00 0.00 0.35 3.00 545.00 quote 0.00 0.00 0.00 113.20 121.40
quote 0.00 0.00 0.00 0.00 0.35 547.50 quote 0.00 0.00 0.00 115.80 124.00
quote 0.00 0.00 0.00 0.00 0.35 550.00 quote 0.00 0.00 0.00 118.20 126.60
quote 0.00 0.00 0.00 0.00 0.35 552.50 quote 0.00 0.00 0.00 120.80 129.00
quote 1.30 0.00 0.00 0.00 0.35 2.00 560.00 quote 0.00 0.00 0.00 128.20 136.40
quote 0.90 0.00 0.00 0.00 0.35 2.00 570.00 quote 0.00 0.00 0.00 138.20 146.40
quote 2.09 0.00 1.00 0.00 0.35 1.00 580.00 quote 0.00 0.00 0.00 149.30 156.10
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 0.00 243.90 250.90 180.00 quote 0.00 0.00 0.00 0.05 0.35
quote 0.00 0.00 0.00 239.10 245.40 185.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 234.20 241.10 190.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 229.10 236.00 195.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 223.40 231.20 200.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 219.30 227.00 205.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 214.60 220.80 210.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 209.40 216.10 215.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 204.20 211.10 220.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 199.40 206.10 225.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 193.90 201.40 230.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 189.60 196.10 235.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 184.50 191.10 240.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 179.20 186.70 245.00 quote 3.10 0.00 0.00 0.00 0.95 1.00
quote 0.00 0.00 0.00 174.80 182.30 250.00 quote 0.00 0.00 0.00 0.00 1.10
quote 0.00 0.00 0.00 169.50 176.70 255.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 164.80 171.90 260.00 quote 1.70 0.00 0.00 0.00 1.45 20.00
quote 0.00 0.00 0.00 159.80 166.90 265.00 quote 3.70 0.00 0.00 0.00 1.70 41.00
quote 0.00 0.00 0.00 154.10 161.80 270.00 quote 1.40 0.00 0.00 0.00 2.00 202.00
quote 0.00 0.00 0.00 149.20 156.80 275.00 quote 6.40 0.00 0.00 0.00 2.25 159.00
quote 0.00 0.00 0.00 145.20 151.60 280.00 quote 0.00 0.00 0.00 0.00 2.50
quote 0.00 0.00 0.00 139.80 147.20 285.00 quote 1.00 0.00 0.00 0.00 2.85 217.00
quote 0.00 0.00 0.00 135.40 142.30 290.00 quote 0.00 0.00 0.00 0.00 3.30
quote 0.00 0.00 0.00 129.60 137.50 295.00 quote 0.00 0.00 0.00 0.00 3.70
quote 0.00 0.00 0.00 125.10 132.90 300.00 quote 2.40 -0.60 1.00 0.20 4.00 602.00
quote 0.00 0.00 0.00 120.20 127.60 305.00 quote 2.14 0.00 0.00 0.65 4.40 1.00
quote 0.00 0.00 0.00 115.20 123.00 310.00 quote 0.00 0.00 0.00 0.75 4.80
quote 74.00 0.00 0.00 111.20 118.30 1.00 315.00 quote 10.70 0.00 0.00 0.95 5.40 56.00
quote 70.00 0.00 0.00 106.00 113.50 1.00 320.00 quote 3.50 0.00 0.00 1.30 5.80 2.00
quote 0.00 0.00 0.00 101.30 108.70 325.00 quote 1.60 -2.37 10.00 1.60 5.50 11.00
quote 0.00 0.00 0.00 97.20 104.70 330.00 quote 4.17 -2.13 10.00 1.55 5.50 18.00
quote 0.00 0.00 0.00 92.50 99.50 335.00 quote 0.00 0.00 0.00 2.10 7.30
quote 0.00 0.00 0.00 87.80 95.50 340.00 quote 7.00 0.00 0.00 2.30 7.70 1.00
quote 115.10 0.00 0.00 82.20 90.00 11.00 345.00 quote 3.20 -4.70 4.00 2.40 6.50 7.00
quote 0.00 0.00 0.00 77.60 85.40 350.00 quote 3.70 -8.80 2.00 0.80 6.90 50.00
quote 55.00 0.00 0.00 73.70 81.00 1.00 355.00 quote 4.00 -4.80 2.00 2.10 7.60 8.00
quote 0.00 0.00 0.00 69.30 76.10 360.00 quote 4.05 0.00 0.00 4.10 7.80 11.00
quote 0.00 0.00 0.00 64.70 71.90 365.00 quote 7.30 0.00 0.00 4.90 9.40 70.00
quote 0.00 0.00 0.00 60.20 67.20 370.00 quote 13.88 0.00 0.00 5.40 10.80 40.00
quote 0.00 0.00 0.00 55.40 63.50 375.00 quote 5.40 -11.60 2.00 3.30 10.70 5.00
quote 32.50 0.00 0.00 51.00 59.50 22.00 380.00 quote 8.50 2.10 4.00 7.00 11.90 500.00
quote 18.70 0.00 0.00 47.80 54.30 4.00 385.00 quote 11.20 0.00 0.00 4.80 12.70 4.00
quote 16.30 0.00 0.00 43.70 50.00 6.00 390.00 quote 7.20 -4.70 52.00 6.30 10.10 62.00
quote 11.60 0.00 0.00 39.20 46.00 5.00 395.00 quote 9.20 -2.30 2.00 7.70 12.40 11.00
quote 13.40 0.00 0.00 35.90 42.80 73.00 400.00 quote 9.50 0.10 28.00 8.00 12.60 53.00
quote 19.55 0.00 0.00 31.30 39.50 3.00 405.00 quote 13.40 0.00 2.00 9.50 16.50 19.00
quote 20.30 0.00 0.00 28.20 33.90 17.00 410.00 quote 11.60 0.00 7.00 11.70 15.50 445.00
quote 18.70 0.00 0.00 23.60 32.00 4.00 415.00 quote 19.70 6.90 4.00 11.50 17.20 8.00
quote 18.80 0.00 0.00 21.40 28.90 6.00 420.00 quote 18.50 3.00 21.00 17.00 19.00 1,233
quote 16.60 0.00 0.00 18.40 25.70 48.00 425.00 quote 19.50 -0.90 6.00 17.70 21.70 5.00
429.05 Current price as of 4/01/2020 11:05:18 AM
quote 18.30 -16.70 6.00 18.20 21.20 210.00 430.00 quote 19.70 -0.40 1.00 18.00 24.40 62.00
quote 18.20 -11.80 7.00 15.70 20.10 71.00 435.00 quote 18.30 -2.90 6.00 21.70 28.80 11.00
quote 14.00 -12.00 11.00 13.60 17.90 168.00 440.00 quote 20.50 0.90 1.00 23.00 30.50 38.00
quote 12.30 -11.40 6.00 8.00 16.10 201.00 445.00 quote 21.30 -4.90 7.00 25.60 34.20 22.00
quote 10.30 -8.00 9.00 6.20 11.90 251.00 450.00 quote 29.80 0.00 4.00 29.70 36.30 18.00
quote 20.60 0.80 2.00 3.80 11.80 9.00 455.00 quote 34.80 0.00 0.00 32.30 39.80 18.00
quote 13.00 -5.50 27.00 2.95 10.10 87.00 460.00 quote 29.75 0.75 1.00 35.60 43.20 214.00
quote 10.85 -4.65 1.00 1.10 8.60 6.00 465.00 quote 69.50 0.00 0.00 39.90 45.90 41.00
quote 7.30 0.00 0.00 2.05 7.90 9.00 470.00 quote 24.50 0.00 0.00 43.60 49.70 203.00
quote 5.56 -6.94 100.00 0.45 6.90 513.00 475.00 quote 19.00 0.00 0.00 46.80 53.70 83.00
quote 8.00 0.00 0.00 0.00 5.80 2.00 480.00 quote 67.50 0.00 0.00 51.20 58.00 69.00
quote 3.52 -4.29 100.00 0.25 4.80 280.00 485.00 quote 48.00 0.00 0.00 55.60 62.30 246.00
quote 6.54 0.35 100.00 0.00 4.50 211.00 490.00 quote 12.30 0.00 0.00 60.20 67.70 79.00
quote 5.10 0.00 0.00 0.00 4.30 162.00 495.00 quote 23.10 0.00 0.00 64.80 72.80 75.00
quote 5.20 0.40 101.00 0.25 2.40 89.00 500.00 quote 75.55 -48.90 10.00 69.40 77.30 121.00
quote 4.00 0.00 0.00 0.00 2.85 64.00 505.00 quote 58.10 0.20 1.00 74.20 82.00 135.00
quote 1.38 0.00 0.00 0.00 2.50 27.00 510.00 quote 85.15 -46.32 10.00 79.00 86.70 173.00
quote 1.20 0.00 0.00 0.00 2.05 151.00 515.00 quote 118.20 0.00 0.00 83.80 91.90 232.00
quote 2.50 0.00 11.00 0.00 1.65 139.00 520.00 quote 56.01 0.00 0.00 88.80 96.80 106.00
quote 0.90 0.00 0.00 0.00 1.30 96.00 525.00 quote 103.80 0.00 0.00 93.60 101.20 52.00
quote 2.30 0.00 10.00 0.00 1.00 96.00 530.00 quote 124.55 0.00 0.00 98.60 106.80 1.00
quote 1.80 1.35 1.00 0.00 0.75 16.00 535.00 quote 18.00 0.00 0.00 104.30 111.80 5.00
quote 1.97 0.00 0.00 0.00 0.65 40.00 540.00 quote 28.07 0.00 0.00 109.20 116.40
quote 1.58 0.00 0.00 0.00 0.55 45.00 545.00 quote 0.00 0.00 0.00 113.40 121.30
quote 1.08 0.00 0.00 0.00 0.45 56.00 550.00 quote 26.20 0.00 0.00 118.40 126.20
quote 2.46 0.00 0.00 0.00 0.35 25.00 555.00 quote 0.00 0.00 0.00 123.40 131.20
quote 1.06 0.00 0.00 0.00 0.35 13.00 560.00 quote 35.00 0.00 0.00 128.40 136.20
quote 2.95 0.00 0.00 0.00 0.35 15.00 565.00 quote 38.60 0.00 0.00 133.40 141.60
quote 1.06 0.00 0.00 0.00 0.35 8.00 570.00 quote 0.00 0.00 0.00 138.60 146.50
quote 2.60 0.00 0.00 0.00 0.30 12.00 575.00 quote 0.00 0.00 0.00 143.40 151.20
quote 2.28 0.00 1.00 0.00 0.35 8.00 580.00 quote 0.00 0.00 0.00 148.40 156.20
quote 1.95 0.00 0.00 0.00 0.35 3.00 585.00 quote 0.00 0.00 0.00 153.40 161.20
quote 0.55 0.00 0.00 0.00 0.35 35.00 590.00 quote 0.00 0.00 0.00 158.40 166.60
quote 0.73 0.00 0.00 0.00 0.35 10.00 595.00 quote 0.00 0.00 0.00 163.40 171.20
quote 0.10 -0.15 6.00 0.00 0.35 10.00 600.00 quote 0.00 0.00 0.00 168.40 176.20
quote 0.30 0.00 0.00 0.00 0.35 1.00 605.00 quote 0.00 0.00 0.00 173.40 181.50
quote 0.00 0.00 0.00 0.00 0.35 610.00 quote 0.00 0.00 0.00 178.40 186.50
quote 0.50 0.00 0.00 0.00 0.35 1.00 615.00 quote 0.00 0.00 0.00 183.40 191.50
quote 0.00 0.00 0.00 0.00 0.35 620.00 quote 0.00 0.00 0.00 188.40 196.50
quote 0.00 0.00 0.00 0.00 0.35 625.00 quote 0.00 0.00 0.00 193.40 201.50
quote 0.00 0.00 0.00 0.00 0.35 630.00 quote 0.00 0.00 0.00 198.40 206.50
quote 0.00 0.00 0.00 0.00 0.35 635.00 quote 0.00 0.00 0.00 204.40 211.50
quote 0.00 0.00 0.00 0.00 0.35 640.00 quote 0.00 0.00 0.00 209.40 216.10
quote 0.20 0.00 1.00 0.00 0.35 3.00 645.00 quote 0.00 0.00 0.00 214.40 221.10
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 0.00 243.40 251.60 180.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 238.50 246.50 185.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 233.40 241.50 190.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 228.40 236.70 195.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 223.00 231.80 200.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 218.00 226.70 205.00 quote 0.00 0.00 0.00 0.00 4.30
quote 175.30 0.00 0.00 214.00 221.80 1.00 210.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 208.00 216.80 215.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 203.50 211.60 220.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 198.40 206.80 225.00 quote 2.00 0.00 0.00 0.00 4.30 5.00
quote 0.00 0.00 0.00 193.20 201.80 230.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 188.30 196.60 235.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 183.20 191.90 240.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 178.30 186.90 245.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 173.00 182.10 250.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 168.10 176.90 255.00 quote 2.00 1.95 3.00 0.00 4.50 3.00
quote 0.00 0.00 0.00 163.30 172.10 260.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 158.00 167.00 265.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 153.60 161.80 270.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 148.80 157.20 275.00 quote 0.00 0.00 0.00 0.00 4.70
quote 0.00 0.00 0.00 143.00 152.30 280.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 138.30 147.00 285.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 134.00 142.70 290.00 quote 2.37 0.00 0.00 0.00 4.90 1.00
quote 0.00 0.00 0.00 128.50 137.50 295.00 quote 2.39 0.00 0.00 0.00 5.00 1.00
quote 0.00 0.00 0.00 123.60 132.70 300.00 quote 2.38 -1.22 1.00 0.00 5.00 2.00
quote 0.00 0.00 0.00 119.00 127.90 305.00 quote 1.55 0.00 0.00 0.00 5.30 10.00
quote 0.00 0.00 0.00 114.00 123.10 310.00 quote 1.75 0.00 0.00 0.05 5.20 10.00
quote 0.00 0.00 0.00 109.00 117.80 315.00 quote 2.45 -3.85 10.00 0.50 5.60 1.00
quote 0.00 0.00 0.00 104.50 113.40 320.00 quote 0.00 0.00 0.00 0.00 5.80
quote 0.00 0.00 0.00 100.10 108.10 325.00 quote 6.90 0.00 0.00 0.00 5.90 1.00
quote 0.00 0.00 0.00 95.00 103.40 330.00 quote 0.00 0.00 0.00 0.20 6.20
quote 0.00 0.00 0.00 90.40 98.60 335.00 quote 0.00 0.00 0.00 0.00 6.40
quote 0.00 0.00 0.00 85.80 93.80 340.00 quote 0.00 0.00 0.00 0.00 6.80
quote 0.00 0.00 0.00 81.40 89.70 345.00 quote 0.00 0.00 0.00 0.20 7.30
quote 0.00 0.00 0.00 76.80 84.40 350.00 quote 12.90 0.00 0.00 0.00 7.10 3.00
quote 0.00 0.00 0.00 73.20 79.90 355.00 quote 0.00 0.00 0.00 0.70 7.50
quote 0.00 0.00 0.00 68.60 75.20 360.00 quote 6.93 0.00 0.00 1.00 8.40 1.00
quote 0.00 0.00 0.00 63.60 70.90 365.00 quote 7.60 0.00 0.00 1.80 8.70 1.00
quote 0.00 0.00 0.00 59.40 66.30 370.00 quote 4.51 -6.99 1.00 2.40 9.50 4.00
quote 0.00 0.00 0.00 55.20 62.70 375.00 quote 0.00 0.00 0.00 3.60 10.70
quote 0.00 0.00 0.00 51.20 58.20 380.00 quote 8.25 0.00 2.00 4.20 11.50 2.00
quote 0.00 0.00 0.00 47.20 54.90 385.00 quote 23.30 0.00 0.00 5.40 12.20
quote 0.00 0.00 0.00 43.20 50.50 390.00 quote 9.95 0.00 2.00 6.20 13.50 2.00
quote 43.80 0.00 0.00 39.40 46.30 13.00 395.00 quote 6.70 0.00 0.00 7.40 15.30 4.00
quote 0.00 0.00 0.00 35.80 43.30 400.00 quote 0.00 0.00 0.00 8.80 16.20
quote 0.00 0.00 0.00 32.20 40.10 405.00 quote 0.00 0.00 0.00 10.20 18.00
quote 0.00 0.00 0.00 30.50 38.30 407.50 quote 0.00 0.00 0.00 11.00 18.90
quote 36.40 0.00 0.00 28.80 36.60 11.00 410.00 quote 13.08 0.00 0.00 11.90 19.30 3.00
quote 0.00 0.00 0.00 27.00 35.50 412.50 quote 0.00 0.00 0.00 12.90 20.60
quote 25.50 0.00 0.00 25.50 33.60 1.00 415.00 quote 14.40 0.00 0.00 13.60 21.10 6.00
quote 0.00 0.00 0.00 24.00 32.40 417.50 quote 0.00 0.00 0.00 14.40 22.70
quote 0.00 0.00 0.00 22.80 31.10 420.00 quote 32.90 0.00 0.00 15.70 23.70 8.00
quote 0.00 0.00 0.00 21.40 29.80 422.50 quote 0.00 0.00 0.00 16.60 24.30
quote 27.00 0.00 0.00 20.00 27.90 2.00 425.00 quote 9.60 0.00 0.00 17.60 25.70 3.00
quote 0.00 0.00 0.00 18.30 27.00 427.50 quote 0.00 0.00 0.00 18.50 27.00
429.05 Current price as of 4/01/2020 11:05:18 AM
quote 24.30 0.00 0.00 17.20 25.20 1.00 430.00 quote 20.00 0.00 3.00 20.00 28.30 5.00
quote 0.00 0.00 0.00 15.90 24.30 432.50 quote 0.00 0.00 0.00 20.60 28.90
quote 0.00 0.00 0.00 14.50 22.80 435.00 quote 0.00 0.00 0.00 22.30 30.10
quote 0.00 0.00 0.00 13.30 21.50 437.50 quote 23.00 0.00 8.00 23.20 31.40 8.00
quote 17.30 0.00 0.00 12.00 20.20 4.00 440.00 quote 0.00 0.00 0.00 25.00 32.70
quote 0.00 0.00 0.00 11.60 19.70 442.50 quote 0.00 0.00 0.00 26.00 34.60
quote 25.00 0.00 2.00 9.90 17.80 16.00 445.00 quote 27.30 0.00 0.00 27.00 35.40 2.00
quote 25.50 0.00 0.00 9.50 17.00 1.00 447.50 quote 0.00 0.00 0.00 28.60 36.80
quote 14.90 0.00 0.00 8.00 16.00 5.00 450.00 quote 101.75 0.00 0.00 30.10 38.30 1.00
quote 0.00 0.00 0.00 7.50 15.20 452.50 quote 0.00 0.00 0.00 32.00 40.00
quote 22.50 0.00 5.00 6.10 14.60 18.00 455.00 quote 106.53 0.00 0.00 34.00 41.80 1.00
quote 0.00 0.00 0.00 5.50 13.40 457.50 quote 0.00 0.00 0.00 35.00 43.00
quote 17.40 0.00 0.00 4.10 12.80 1.00 460.00 quote 0.00 0.00 0.00 37.60 44.90
quote 0.00 0.00 0.00 3.90 12.10 462.50 quote 0.00 0.00 0.00 38.50 47.10
quote 0.00 0.00 0.00 3.00 11.10 465.00 quote 49.20 0.00 0.00 40.60 48.30 1.00
quote 0.00 0.00 0.00 2.10 10.40 467.50 quote 0.00 0.00 0.00 42.00 50.70
quote 14.50 0.00 2.00 1.50 10.00 5.00 470.00 quote 43.00 0.00 0.00 44.00 52.40 1.00
quote 0.00 0.00 0.00 1.30 9.50 472.50 quote 0.00 0.00 0.00 46.50 53.90
quote 12.35 0.00 0.00 0.50 9.00 12.00 475.00 quote 44.90 0.00 0.00 48.60 56.40 11.00
quote 0.00 0.00 0.00 0.10 8.30 477.50 quote 0.00 0.00 0.00 49.50 57.80
quote 4.19 0.00 0.00 0.20 7.80 27.00 480.00 quote 45.60 0.87 11.00 52.60 59.90 11.00
quote 9.80 0.00 1.00 0.00 6.80 11.00 485.00 quote 53.70 0.00 0.00 56.60 64.70 11.00
quote 8.19 -5.01 1.00 0.00 6.00 10.00 490.00 quote 54.40 -9.80 1.00 60.30 68.00 10.00
quote 0.00 0.00 0.00 0.05 5.80 492.50 quote 98.50 0.00 0.00 62.90 70.30 1.00
quote 12.30 0.00 0.00 0.00 6.20 2.00 495.00 quote 101.00 0.00 0.00 65.50 72.50 1.00
quote 10.70 0.00 0.00 0.00 5.90 4.00 497.50 quote 0.00 0.00 0.00 67.50 74.80
quote 5.90 0.00 1.00 0.00 5.60 1.00 500.00 quote 65.10 0.00 1.00 69.80 77.80 1.00
quote 5.00 0.00 0.00 0.20 5.40 1.00 502.50 quote 0.00 0.00 0.00 71.50 80.20
quote 0.00 0.00 0.00 0.00 5.20 505.00 quote 0.00 0.00 0.00 74.00 82.90
quote 7.30 0.00 0.00 0.25 4.90 12.00 507.50 quote 43.80 0.00 0.00 76.50 85.30 1.00
quote 6.10 0.00 0.00 1.05 4.80 2.00 510.00 quote 0.00 0.00 0.00 79.00 87.70
quote 3.40 0.00 0.00 0.10 4.70 6.00 512.50 quote 0.00 0.00 0.00 81.10 90.10
quote 5.60 0.00 0.00 0.10 5.10 2.00 515.00 quote 0.00 0.00 0.00 83.60 92.20
quote 0.00 0.00 0.00 0.75 5.20 517.50 quote 0.00 0.00 0.00 86.00 94.90
quote 4.00 0.00 2.00 0.50 2.00 1.00 520.00 quote 0.00 0.00 0.00 88.50 97.40
quote 0.00 0.00 0.00 0.00 5.00 522.50 quote 0.00 0.00 0.00 91.00 99.50
quote 0.00 0.00 0.00 0.00 4.90 525.00 quote 0.00 0.00 0.00 93.40 102.00
quote 0.00 0.00 0.00 0.20 1.65 527.50 quote 0.00 0.00 0.00 96.00 104.80
quote 0.00 0.00 0.00 0.00 4.80 530.00 quote 0.00 0.00 0.00 98.40 107.20
quote 0.00 0.00 0.00 0.00 4.70 532.50 quote 0.00 0.00 0.00 101.20 109.40
quote 0.00 0.00 0.00 0.00 4.70 535.00 quote 0.00 0.00 0.00 103.50 111.80
quote 0.00 0.00 0.00 0.00 4.50 537.50 quote 0.00 0.00 0.00 106.20 114.40
quote 0.00 0.00 0.00 0.00 4.60 540.00 quote 0.00 0.00 0.00 108.80 116.90
quote 0.00 0.00 0.00 0.00 4.60 542.50 quote 0.00 0.00 0.00 110.80 118.70
quote 0.00 0.00 0.00 0.00 4.50 545.00 quote 0.00 0.00 0.00 113.40 121.40
quote 2.00 0.00 2.00 0.00 4.50 2.00 550.00 quote 0.00 0.00 0.00 118.40 126.10
quote 2.00 0.00 0.00 0.00 4.40 1.00 560.00 quote 0.00 0.00 0.00 129.40 136.10
quote 0.00 0.00 0.00 0.00 4.40 570.00 quote 0.00 0.00 0.00 139.20 146.10
quote 0.00 0.00 0.00 0.00 4.30 580.00 quote 0.00 0.00 0.00 149.10 156.50
quote 0.00 0.00 0.00 0.00 4.30 590.00 quote 0.00 0.00 0.00 159.20 166.10
quote 0.00 0.00 0.00 0.00 4.30 600.00 quote 0.00 0.00 0.00 169.00 176.10

May, 2020 Options

Show

June, 2020 Options

Show

September, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.