Consolidated Edison Inc.

NYS: ED

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Apr 1, 2020, 4:41 p.m.

ED
/zigman2/quotes/207137172/lastsale

$

77.61

Change

0.00 0.00%

Volume

Volume 164,010

Quotes are delayed by 20 min

/zigman2/quotes/207137172/lastsale

Today's close

$ 78.00

$ 77.61

Change

-0.39 -0.50%

Day low

Day high

$75.25

$78.44

Open

52 week low

52 week high

$62.03

$95.10

Open

OPTION CHAIN FOR CONSOLIDATED EDISON INC.

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 31.30 33.80 45.00 quote 0.10 0.00 0.00 0.00 0.10 18.00
quote 0.00 0.00 0.00 26.00 29.10 50.00 quote 0.50 0.00 0.00 0.00 0.60 1.00
quote 0.00 0.00 0.00 20.00 25.00 55.00 quote 0.60 0.00 0.00 0.00 0.10 6.00
quote 18.70 -0.70 1.00 15.00 20.00 3.00 60.00 quote 0.05 -1.06 11.00 0.00 0.15 33.00
quote 6.49 0.00 0.00 10.00 14.90 5.00 65.00 quote 0.05 -0.50 10.00 0.00 0.30 62.00
quote 7.45 4.90 1.00 5.50 10.20 11.00 70.00 quote 0.35 0.00 2.00 0.00 0.45 45.00
quote 2.60 0.00 0.00 4.00 8.10 1.00 71.00 quote 1.75 0.00 0.00 0.00 0.95 7.00
quote 8.32 6.32 1.00 4.20 7.40 1.00 72.00 quote 0.36 -1.20 2.00 0.00 0.85 19.00
quote 3.10 0.00 0.00 3.80 6.20 18.00 73.00 quote 0.00 0.00 0.00 0.00 1.00
quote 6.53 1.78 1.00 2.75 5.40 13.00 74.00 quote 0.75 -0.05 10.00 0.05 2.20 6.00
quote 4.70 -0.30 19.00 2.20 4.60 19.00 75.00 quote 1.00 -0.14 3.00 0.05 2.10 39.00
quote 4.90 0.00 50.00 0.50 3.70 25.00 76.00 quote 1.30 -0.20 15.00 0.00 2.15 16.00
quote 2.60 0.45 18.00 0.20 3.40 12.00 77.00 quote 1.35 0.00 1.00 0.20 2.90 1.00
77.61 Current price as of 4/01/2020 06:30:00 PM
quote 1.00 -0.89 5.00 0.20 2.65 18.00 78.00 quote 1.85 0.06 2.00 0.30 3.20 1.00
quote 0.60 -2.96 2.00 0.00 1.90 60.00 79.00 quote 2.69 -6.31 2.00 1.00 4.10 9.00
quote 1.00 0.16 5.00 0.00 1.85 26.00 80.00 quote 3.38 1.48 2.00 0.90 4.40 100.00
quote 0.50 -1.40 2.00 0.15 1.05 22.00 81.00 quote 15.20 0.00 0.00 1.50 5.30 14.00
quote 0.25 -1.06 2.00 0.00 0.75 23.00 82.00 quote 8.45 0.00 0.00 4.10 6.90 11.00
quote 0.30 0.00 10.00 0.00 0.95 156.00 82.50 quote 6.30 1.80 1.00 3.30 7.80 12.00
quote 1.05 -0.20 10.00 0.00 0.80 15.00 83.00 quote 3.30 0.00 0.00 4.20 7.90 2.00
quote 1.70 0.00 0.00 0.00 1.10 2.00 83.50 quote 3.50 0.00 0.00 3.70 8.50 12.00
quote 0.72 -0.63 2.00 0.00 0.95 56.00 84.00 quote 4.00 0.00 0.00 5.70 9.50 16.00
quote 0.70 -0.35 1.00 0.00 0.20 3.00 84.50 quote 5.40 0.00 0.00 4.50 9.50 12.00
quote 0.40 -0.60 10.00 0.00 0.75 122.00 85.00 quote 20.45 0.00 0.00 5.40 10.00 8.00
quote 4.80 0.00 0.00 0.00 0.25 6.00 86.00 quote 1.05 0.00 0.00 6.00 10.90 3.00
quote 0.50 0.00 0.00 0.00 0.55 7.00 86.50 quote 2.70 0.00 0.00 6.70 11.40 48.00
quote 0.00 0.00 0.00 0.00 0.25 87.00 quote 8.00 -0.60 1.00 7.20 11.80 1.00
quote 0.00 0.00 0.00 0.00 0.25 87.50 quote 5.20 0.00 0.00 8.70 12.20 13.00
quote 0.20 -0.90 2.00 0.00 1.00 8.00 88.00 quote 7.18 0.00 0.00 8.40 12.60 2.00
quote 0.00 0.00 0.00 0.00 1.50 88.50 quote 4.50 0.00 0.00 8.90 13.00 9.00
quote 2.75 0.00 0.00 0.00 1.10 1.00 89.00 quote 6.00 0.00 0.00 9.40 13.50 1.00
quote 2.50 0.00 0.00 0.00 1.05 2.00 89.50 quote 2.00 0.00 0.00 10.00 14.00 2.00
quote 7.20 0.00 0.00 0.00 1.30 26.00 90.00 quote 1.57 0.00 0.00 10.50 14.40 2.00
quote 0.10 0.00 0.00 0.00 1.35 8.00 90.50 quote 5.40 0.00 0.00 11.00 14.90 3.00
quote 0.63 0.00 0.00 0.00 1.25 34.00 91.00 quote 13.92 0.00 0.00 11.90 15.40 3.00
quote 0.00 0.00 0.00 0.00 1.30 91.50 quote 14.07 0.00 0.00 12.20 15.80 20.00
quote 2.70 0.00 0.00 0.00 1.35 2.00 92.00 quote 8.70 0.00 0.00 12.70 16.30 1.00
quote 4.50 0.00 0.00 0.00 1.30 5.00 92.50 quote 9.30 0.00 0.00 13.20 16.80 20.00
quote 3.40 0.00 0.00 0.00 1.30 12.00 93.00 quote 9.00 0.00 0.00 13.70 17.20 10.00
quote 6.00 0.00 0.00 0.00 1.30 9.00 93.50 quote 0.00 0.00 0.00 14.20 17.70
quote 0.05 -0.05 4.00 0.00 1.30 26.00 94.00 quote 0.00 0.00 0.00 14.70 18.20
quote 2.70 0.00 0.00 0.00 1.15 68.00 94.50 quote 0.00 0.00 0.00 15.20 18.70
quote 0.10 0.00 0.00 0.00 1.20 79.00 95.00 quote 0.00 0.00 0.00 15.80 19.20
quote 3.20 0.00 0.00 0.00 1.15 1.00 95.50 quote 10.90 0.00 0.00 16.30 19.60 10.00
quote 0.05 0.00 0.00 0.00 1.10 1.00 96.00 quote 11.40 0.00 0.00 16.80 20.10 10.00
quote 0.10 0.00 0.00 0.00 1.10 2.00 96.50 quote 0.00 0.00 0.00 17.40 20.50
quote 0.05 0.00 0.00 0.00 1.05 3.00 97.00 quote 0.00 0.00 0.00 17.90 21.00
quote 0.00 0.00 0.00 0.00 1.00 97.50 quote 0.00 0.00 0.00 18.50 21.40
quote 0.00 0.00 0.00 0.00 0.95 98.00 quote 13.30 0.00 0.00 19.10 21.90 10.00
quote 0.00 0.00 0.00 0.00 0.95 98.50 quote 0.00 0.00 0.00 19.60 22.30
quote 1.30 0.00 0.00 0.00 0.90 8.00 99.00 quote 0.00 0.00 0.00 20.10 22.80
quote 0.30 0.00 0.00 0.00 0.85 1.00 99.50 quote 0.00 0.00 0.00 20.70 23.30
quote 0.00 0.00 0.00 0.00 0.80 100.00 quote 0.00 0.00 0.00 21.20 23.70
quote 0.00 0.00 0.00 0.00 0.75 101.00 quote 0.00 0.00 0.00 22.40 24.60
quote 0.00 0.00 0.00 0.00 0.70 102.00 quote 0.00 0.00 0.00 23.40 25.50
quote 0.00 0.00 0.00 0.00 0.55 105.00 quote 0.00 0.00 0.00 26.60 28.30
quote 0.00 0.00 0.00 0.00 0.45 110.00 quote 0.00 0.00 0.00 31.60 33.30
quote 0.00 0.00 0.00 0.00 0.40 115.00 quote 0.00 0.00 0.00 36.60 38.30
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 36.70 38.50 40.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 31.40 33.90 45.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 25.70 29.70 50.00 quote 0.60 0.43 1.00 0.00 0.35 4.00
quote 0.00 0.00 0.00 20.20 25.00 55.00 quote 0.00 0.00 0.00 0.05 0.45
quote 0.00 0.00 0.00 15.10 20.00 60.00 quote 0.00 0.00 0.00 0.10 0.60
quote 0.00 0.00 0.00 10.70 15.50 65.00 quote 5.60 0.00 0.00 0.00 0.65 1.00
quote 0.00 0.00 0.00 9.20 13.40 67.00 quote 0.00 0.00 0.00 0.40 1.25
quote 0.00 0.00 0.00 9.10 12.30 67.50 quote 0.00 0.00 0.00 0.25 1.55
quote 0.00 0.00 0.00 8.20 11.90 68.00 quote 0.00 0.00 0.00 0.20 1.35
quote 0.00 0.00 0.00 7.90 11.40 68.50 quote 0.00 0.00 0.00 0.05 1.60
quote 0.00 0.00 0.00 7.60 10.70 69.00 quote 0.00 0.00 0.00 0.25 1.85
quote 7.50 0.00 40.00 6.30 9.80 7.00 70.00 quote 2.07 0.00 0.00 0.00 1.80 11.00
quote 0.00 0.00 0.00 5.80 8.80 71.00 quote 1.00 0.00 2.00 0.45 2.05
quote 5.44 0.00 0.00 5.30 8.10 2.00 72.00 quote 0.00 0.00 0.00 0.50 2.80
quote 6.00 0.00 2.00 4.60 7.60 2.00 73.00 quote 1.15 0.00 1.00 0.20 2.30 1.00
quote 7.88 3.75 1.00 3.80 7.00 1.00 74.00 quote 0.00 0.00 0.00 0.45 2.90
quote 3.80 -1.41 1.00 3.40 5.60 2.00 75.00 quote 3.20 0.00 1.00 0.95 2.65 1.00
quote 0.00 0.00 0.00 2.50 5.10 76.00 quote 1.90 0.00 6.00 0.65 3.00 6.00
quote 0.00 0.00 0.00 2.10 4.10 77.00 quote 0.00 0.00 0.00 1.65 3.40
77.61 Current price as of 4/01/2020 06:30:00 PM
quote 2.52 0.00 10.00 1.65 3.30 6.00 78.00 quote 0.00 0.00 0.00 2.30 3.90
quote 3.46 1.43 5.00 0.40 3.20 64.00 79.00 quote 3.57 0.07 5.00 2.65 4.70 8.00
quote 3.50 2.15 3.00 0.55 2.30 5.00 80.00 quote 0.00 0.00 0.00 3.40 5.00
quote 0.90 0.00 10.00 0.75 2.25 81.50 quote 12.30 0.00 0.00 4.00 6.20 2.00
quote 1.20 0.00 1.00 0.25 2.40 1.00 82.00 quote 1.70 0.00 0.00 3.60 6.80 1.00
quote 1.50 0.00 1.00 0.00 2.20 1.00 82.50 quote 4.80 0.00 50.00 5.00 7.10 50.00
quote 0.50 0.00 0.00 0.05 2.40 11.00 83.00 quote 0.00 0.00 0.00 5.10 7.60
quote 0.00 0.00 0.00 0.00 2.20 83.50 quote 0.00 0.00 0.00 5.50 7.80
quote 1.25 0.00 1.00 0.00 1.80 1.00 84.00 quote 0.00 0.00 0.00 5.70 8.50
quote 0.00 0.00 0.00 0.00 1.75 84.50 quote 2.30 0.00 0.00 6.00 8.60 16.00
quote 0.30 -4.50 2.00 0.05 1.35 1.00 85.00 quote 0.00 0.00 0.00 6.40 9.10
quote 0.80 0.00 0.00 0.05 1.40 23.00 85.50 quote 0.00 0.00 0.00 7.70 9.60
quote 4.32 0.00 0.00 0.05 1.25 1.00 86.00 quote 0.00 0.00 0.00 7.20 10.70
quote 0.00 0.00 0.00 0.00 0.95 86.50 quote 0.00 0.00 0.00 7.50 11.10
quote 0.00 0.00 0.00 0.05 1.50 87.00 quote 0.00 0.00 0.00 7.70 11.50
quote 0.00 0.00 0.00 0.00 1.00 87.50 quote 4.30 0.00 0.00 8.30 11.80 4.00
quote 7.20 0.00 0.00 0.00 1.20 10.00 88.00 quote 0.00 0.00 0.00 8.90 12.20
quote 0.00 0.00 0.00 0.00 0.40 88.50 quote 0.00 0.00 0.00 9.40 12.60
quote 0.00 0.00 0.00 0.00 0.55 89.00 quote 0.00 0.00 0.00 10.00 13.00
quote 0.00 0.00 0.00 0.00 0.60 89.50 quote 0.00 0.00 0.00 10.60 13.50
quote 0.20 -6.45 6.00 0.00 0.60 12.00 90.00 quote 6.05 0.00 0.00 11.10 13.90 4.00
quote 0.00 0.00 0.00 0.00 0.85 90.50 quote 0.00 0.00 0.00 11.80 14.30
quote 0.00 0.00 0.00 0.00 0.50 91.00 quote 6.30 0.00 0.00 12.50 14.70 3.00
quote 0.00 0.00 0.00 0.00 0.85 91.50 quote 0.00 0.00 0.00 13.00 15.20
quote 1.65 0.00 0.00 0.00 0.80 1.00 92.00 quote 26.90 0.00 0.00 13.60 15.60 1.00
quote 0.04 0.00 0.00 0.00 0.75 5.00 92.50 quote 0.00 0.00 0.00 14.10 16.00
quote 0.00 0.00 0.00 0.00 0.70 93.00 quote 0.00 0.00 0.00 14.50 16.40
quote 0.00 0.00 0.00 0.00 0.70 93.50 quote 0.00 0.00 0.00 15.00 16.90
quote 0.10 0.00 0.00 0.00 0.65 4.00 94.00 quote 0.00 0.00 0.00 15.50 17.40
quote 0.00 0.00 0.00 0.00 0.65 94.50 quote 0.00 0.00 0.00 16.10 17.90
quote 0.10 0.00 0.00 0.00 0.60 3.00 95.00 quote 0.00 0.00 0.00 16.60 18.40
quote 4.30 0.00 0.00 0.00 0.60 7.00 95.50 quote 0.00 0.00 0.00 17.10 18.90
quote 0.00 0.00 0.00 0.00 0.50 100.00 quote 0.00 0.00 0.00 21.70 23.20
quote 0.00 0.00 0.00 0.00 0.45 105.00 quote 0.00 0.00 0.00 26.80 28.20
quote 0.00 0.00 0.00 0.00 0.40 110.00 quote 0.00 0.00 0.00 31.90 33.00
quote 0.00 0.00 0.00 0.00 0.30 115.00 quote 0.00 0.00 0.00 37.00 37.90
quote 0.00 0.00 0.00 0.00 0.25 120.00 quote 0.00 0.00 0.00 42.10 42.80
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 41.80 43.50 35.00 quote 0.70 0.00 0.00 0.00 0.35 4.00
quote 0.00 0.00 0.00 39.10 41.20 37.50 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 36.30 39.00 40.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 33.40 36.80 42.50 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 30.50 34.80 45.00 quote 1.00 0.00 0.00 0.00 0.45 6.00
quote 0.00 0.00 0.00 28.00 32.50 47.50 quote 0.21 0.00 0.00 0.00 0.55 3.00
quote 0.00 0.00 0.00 25.60 30.50 50.00 quote 0.50 0.00 0.00 0.00 0.65 6.00
quote 34.20 0.00 0.00 20.60 25.10 10.00 55.00 quote 0.20 -2.75 6.00 0.00 0.60 6.00
quote 7.52 0.00 0.00 16.10 20.50 10.00 60.00 quote 0.50 0.15 70.00 0.00 0.90 11.00
quote 0.00 0.00 0.00 13.80 18.10 62.50 quote 0.53 0.04 3.00 0.20 1.10 12.00
quote 13.90 4.20 1.00 12.00 14.40 13.00 65.00 quote 0.84 0.14 70.00 0.45 1.30 87.00
quote 0.00 0.00 0.00 10.20 12.10 67.50 quote 0.00 0.00 0.00 0.55 1.65
quote 8.50 -1.00 1.00 7.70 10.00 61.00 70.00 quote 1.25 0.17 2.00 0.25 2.00 26.00
quote 0.00 0.00 0.00 6.60 9.50 71.00 quote 4.50 0.00 0.00 0.80 2.15 6.00
quote 8.38 5.79 2.00 6.10 9.10 3.00 72.00 quote 4.50 0.00 0.00 0.30 3.00 20.00
quote 6.22 0.00 0.00 5.80 8.70 4.00 72.50 quote 9.59 0.00 0.00 0.40 2.85 10.00
quote 0.00 0.00 0.00 5.70 7.70 73.00 quote 0.00 0.00 0.00 0.75 3.00
quote 5.50 3.45 1.00 4.90 7.00 30.00 74.00 quote 1.92 -7.68 4.00 0.75 2.95 54.00
quote 5.70 -1.00 1.00 3.20 6.00 18.00 75.00 quote 2.08 -2.12 15.00 1.05 3.30 57.00
quote 6.00 0.00 1.00 3.60 5.40 1.00 76.00 quote 4.60 0.00 0.00 2.00 3.60 8.00
quote 1.60 0.00 0.00 2.95 4.80 2.00 77.00 quote 2.90 0.00 4.00 1.95 4.00 4.00
quote 5.10 1.58 1.00 2.15 4.60 12.00 77.50 quote 7.20 0.00 0.00 2.25 4.20 29.00
77.61 Current price as of 4/01/2020 06:30:00 PM
quote 5.00 3.10 4.00 2.60 4.20 6.00 78.00 quote 0.00 0.00 0.00 2.75 4.30
quote 0.00 0.00 0.00 1.95 3.70 79.00 quote 0.00 0.00 0.00 3.50 5.00
quote 2.00 -0.81 2.00 2.25 3.20 72.00 80.00 quote 5.10 1.60 1.00 4.60 5.50 499.00
quote 0.90 0.00 0.00 1.25 2.80 1.00 81.00 quote 0.00 0.00 0.00 4.60 6.40
quote 81.50 quote
quote 1.25 -0.20 2.00 0.35 2.35 1.00 82.00 quote 0.00 0.00 0.00 5.10 7.20
quote 2.29 0.00 10.00 0.20 1.95 127.00 82.50 quote 15.77 0.00 0.00 5.50 7.10 148.00
quote 1.45 0.13 15.00 0.15 1.95 8.00 83.00 quote 0.00 0.00 0.00 5.10 8.00
quote 83.50 quote
quote 0.90 0.00 0.00 0.45 1.65 1.00 84.00 quote 0.00 0.00 0.00 6.50 8.80
quote 1.70 -0.30 8.00 0.45 1.30 229.00 85.00 quote 10.39 0.00 1.00 7.30 9.10 48.00
quote 0.00 0.00 0.00 0.25 1.75 86.00 quote 0.00 0.00 0.00 8.10 10.30
quote 0.00 0.00 0.00 0.10 1.15 87.00 quote 0.00 0.00 0.00 8.70 11.30
quote 0.30 -0.15 1.00 0.10 0.95 295.00 87.50 quote 11.20 0.00 6.00 9.30 11.40 55.00
quote 88.00 quote
quote 0.20 -0.30 1.00 0.10 0.65 126.00 90.00 quote 11.40 -6.12 1.00 11.00 14.50 136.00
quote 0.25 -0.05 2.00 0.00 0.40 528.00 92.50 quote 9.75 0.00 0.00 13.50 16.60 2.00
quote 0.25 0.10 2.00 0.00 0.45 109.00 95.00 quote 8.61 0.00 0.00 16.30 18.70 2.00
quote 0.18 0.00 1.00 0.00 0.45 9.00 97.50 quote 13.20 0.00 0.00 18.90 21.00 10.00
quote 0.05 -0.03 3.00 0.00 0.55 14.00 100.00 quote 0.00 0.00 0.00 21.80 23.40
quote 3.26 0.00 0.00 0.00 0.50 12.00 105.00 quote 0.00 0.00 0.00 26.70 28.20
quote 0.00 0.00 0.00 0.00 0.45 110.00 quote 0.00 0.00 0.00 31.80 33.20
quote 2.00 0.00 0.00 0.00 0.45 1.00 115.00 quote 27.10 0.00 0.00 36.80 38.10
quote 0.00 0.00 0.00 0.00 0.40 120.00 quote 33.00 0.00 0.00 41.90 43.00
quote 0.00 0.00 0.00 0.00 0.35 125.00 quote 38.20 0.00 0.00 47.00 47.90
quote 0.00 0.00 0.00 0.00 0.30 130.00 quote 43.30 0.00 0.00 52.10 52.80
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 41.40 43.90 35.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 35.80 39.60 40.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 30.50 35.50 45.00 quote 0.00 0.00 0.00 0.00 2.10
quote 0.00 0.00 0.00 25.50 30.50 50.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 20.50 25.50 55.00 quote 0.00 0.00 0.00 0.00 3.20
quote 0.00 0.00 0.00 16.00 21.00 60.00 quote 4.35 0.00 0.00 0.15 2.15 25.00
quote 6.20 0.00 0.00 12.00 16.50 5.00 65.00 quote 2.90 0.00 0.00 0.00 3.40 21.00
quote 0.00 0.00 0.00 10.10 14.30 67.00 quote 0.00 0.00 0.00 0.05 3.20
quote 0.00 0.00 0.00 9.00 13.80 67.50 quote 0.00 0.00 0.00 0.75 3.50
quote 0.00 0.00 0.00 9.60 13.30 68.00 quote 0.00 0.00 0.00 0.75 3.60
quote 0.00 0.00 0.00 8.10 12.90 68.50 quote 0.00 0.00 0.00 1.00 3.60
quote 0.00 0.00 0.00 8.10 12.70 69.00 quote 0.00 0.00 0.00 0.40 3.10
quote 4.30 0.00 0.00 8.10 11.70 3.00 70.00 quote 7.17 0.00 0.00 0.35 3.30 15.00
quote 0.00 0.00 0.00 7.10 10.70 71.00 quote 0.00 0.00 0.00 0.45 3.80
quote 0.00 0.00 0.00 6.40 9.80 72.00 quote 0.00 0.00 0.00 0.55 3.90
quote 0.00 0.00 0.00 5.20 8.90 73.00 quote 0.00 0.00 0.00 1.00 4.10
quote 8.30 0.00 1.00 5.30 7.80 1.00 74.00 quote 0.00 0.00 0.00 1.30 4.20
quote 0.00 0.00 0.00 4.60 7.20 75.00 quote 0.00 0.00 0.00 1.70 4.40
quote 0.00 0.00 0.00 4.10 6.50 76.00 quote 0.00 0.00 0.00 2.05 4.60
quote 0.00 0.00 0.00 2.95 5.50 77.00 quote 0.00 0.00 0.00 2.60 4.90
77.61 Current price as of 4/01/2020 06:30:00 PM
quote 4.38 0.88 8.00 2.85 4.80 60.00 78.00 quote 0.00 0.00 0.00 3.00 5.40
quote 0.00 0.00 0.00 2.20 4.20 79.00 quote 0.00 0.00 0.00 4.10 6.00
quote 2.90 1.90 8.00 1.50 4.20 9.00 80.00 quote 4.00 0.00 1.00 3.80 6.80 1.00
quote 0.90 0.00 0.00 0.75 3.90 1.00 81.00 quote 0.00 0.00 0.00 4.30 7.60
quote 0.00 0.00 0.00 0.90 3.70 81.50 quote 0.00 0.00 0.00 4.50 8.00
quote 2.85 0.00 1.00 0.50 3.70 1.00 82.00 quote 0.00 0.00 0.00 5.00 8.30
quote 0.00 0.00 0.00 0.85 3.40 82.50 quote 0.00 0.00 0.00 5.20 8.80
quote 2.60 -3.30 4.00 0.00 3.20 18.00 83.00 quote 0.00 0.00 0.00 5.70 9.00
quote 0.00 0.00 0.00 0.90 3.20 83.50 quote 0.00 0.00 0.00 5.50 9.60
quote 0.00 0.00 0.00 0.80 3.10 84.00 quote 6.90 0.00 0.00 6.50 9.50 10.00
quote 0.00 0.00 0.00 0.65 2.95 84.50 quote 0.00 0.00 0.00 6.60 10.40
quote 0.85 0.00 0.00 0.00 3.00 1.00 85.00 quote 0.00 0.00 0.00 7.30 10.90
quote 4.50 0.00 0.00 0.00 2.90 13.00 85.50 quote 0.00 0.00 0.00 7.40 10.70
quote 0.00 0.00 0.00 0.45 2.75 86.00 quote 5.00 0.00 0.00 7.40 11.70 20.00
quote 0.80 0.00 1.00 0.05 2.60 1.00 86.50 quote 4.90 0.00 0.00 7.80 11.60 247.00
quote 4.78 0.00 0.00 0.15 1.40 1.00 87.00 quote 0.00 0.00 0.00 8.70 12.50
quote 9.21 0.00 0.00 0.20 1.75 4.00 87.50 quote 0.00 0.00 0.00 9.10 12.30
quote 0.00 0.00 0.00 0.35 1.00 88.00 quote 5.70 0.00 0.00 9.90 12.70 1.00
quote 0.00 0.00 0.00 0.25 1.40 88.50 quote 0.00 0.00 0.00 9.20 13.70
quote 0.00 0.00 0.00 0.10 1.50 89.00 quote 0.00 0.00 0.00 9.80 14.20
quote 0.50 0.00 0.00 0.05 2.00 1.00 89.50 quote 0.00 0.00 0.00 10.10 14.60
quote 0.00 0.00 0.00 0.00 1.10 90.00 quote 14.40 0.00 0.00 10.60 15.00 1.00
quote 0.00 0.00 0.00 0.00 1.40 90.50 quote 8.00 0.00 0.00 11.10 15.40 49.00
quote 0.00 0.00 0.00 0.05 1.70 91.00 quote 7.10 0.00 0.00 11.60 15.80 1.00
quote 0.00 0.00 0.00 0.05 1.65 91.50 quote 0.00 0.00 0.00 12.20 16.20
quote 0.00 0.00 0.00 0.00 1.65 92.00 quote 0.00 0.00 0.00 12.70 16.60
quote 6.57 0.00 0.00 0.00 1.25 1.00 92.50 quote 0.00 0.00 0.00 13.20 17.10
quote 0.00 0.00 0.00 0.00 1.30 93.00 quote 15.00 0.00 0.00 14.00 17.50 1.00
quote 0.00 0.00 0.00 0.05 1.20 93.50 quote 0.00 0.00 0.00 14.50 17.90
quote 0.50 0.00 0.00 0.00 1.20 8.00 94.00 quote 0.00 0.00 0.00 15.10 18.30
quote 5.10 0.00 0.00 0.00 0.95 3.00 95.00 quote 0.00 0.00 0.00 15.90 19.20
quote 0.00 0.00 0.00 0.00 0.75 100.00 quote 0.00 0.00 0.00 21.30 23.70
quote 3.00 0.00 0.00 0.00 0.55 1.00 105.00 quote 0.00 0.00 0.00 26.60 28.30
quote 0.00 0.00 0.00 0.00 0.45 110.00 quote 0.00 0.00 0.00 31.70 33.20
quote 0.00 0.00 0.00 0.00 0.45 115.00 quote 0.00 0.00 0.00 36.80 38.10
quote 0.00 0.00 0.00 0.00 0.40 120.00 quote 0.00 0.00 0.00 41.90 43.00
quote 0.00 0.00 0.00 0.00 0.40 125.00 quote 0.00 0.00 0.00 46.90 48.00
quote 0.00 0.00 0.00 0.00 0.35 130.00 quote 0.00 0.00 0.00 52.00 52.90

May, 2020 Options

Show

August, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.