Bulletin
Investor Alert

New York Markets Close in:

Home Depot Inc.

NYS: HD

GO
/marketstate/country/us

Market open

 --Real time quotes

Mar 30, 2020, 10:09 a.m.

HD
/zigman2/quotes/208081807/lastsale

$

191.08

Change

+0.53 +0.28%

Volume

Volume 733,303

Real time quotes

/zigman2/quotes/208081807/lastsale

Previous close

$ 190.55

$ 191.08

Change

+0.53 +0.28%

Day low

Day high

$187.61

$193.16

Open

52 week low

52 week high

$140.63

$247.36

Open

OPTION CHAIN FOR HOME DEPOT 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 79.15 0.00 0.00 108.20 111.20 1.00 80.00 quote 0.04 0.00 0.00 0.00 0.13 43.00
quote 0.00 0.00 0.00 103.45 105.65 85.00 quote 0.14 0.00 0.00 0.00 0.15 144.00
quote 70.05 0.00 0.00 98.20 101.20 8.00 90.00 quote 0.12 0.00 0.00 0.00 2.25 34.00
quote 88.25 0.00 0.00 93.30 96.95 6.00 95.00 quote 3.30 0.00 0.00 0.00 0.16 1.00
quote 58.85 0.00 0.00 88.30 91.20 3.00 100.00 quote 0.06 0.00 0.00 0.00 0.02 24.00
quote 0.00 0.00 0.00 83.45 85.85 105.00 quote 0.04 0.00 2.00 0.00 2.25 19.00
quote 74.35 0.00 0.00 78.20 81.30 30.00 110.00 quote 0.15 0.00 9.00 0.00 2.23 18.00
quote 69.40 0.00 0.00 73.15 75.95 5.00 115.00 quote 0.44 0.00 0.00 0.00 0.43 21.00
quote 43.29 0.00 0.00 68.25 71.15 50.00 120.00 quote 0.14 0.00 14.00 0.00 0.28 33.00
quote 0.00 0.00 0.00 63.30 66.30 125.00 quote 0.25 0.00 0.00 0.00 2.19 45.00
quote 0.00 0.00 0.00 58.20 61.10 130.00 quote 0.25 0.00 10.00 0.00 2.23 21.00
quote 0.00 0.00 0.00 53.15 56.15 135.00 quote 0.20 0.00 68.00 0.02 0.43 586.00
quote 0.00 0.00 0.00 52.20 55.05 136.00 quote 3.00 0.00 0.00 0.00 2.22 1.00
quote 0.00 0.00 0.00 51.20 54.00 137.00 quote 1.23 0.00 0.00 0.00 2.22 1.00
quote 0.00 0.00 0.00 50.40 53.05 138.00 quote 13.45 0.00 0.00 0.03 0.54 1.00
quote 0.00 0.00 0.00 49.50 52.00 139.00 quote 0.60 0.00 0.00 0.02 1.01 11.00
quote 45.92 0.00 0.00 48.40 51.25 9.00 140.00 quote 0.55 0.00 45.00 0.04 0.61 401.00
quote 0.00 0.00 0.00 47.45 50.05 141.00 quote 1.62 0.00 0.00 0.03 1.33 6.00
quote 0.00 0.00 0.00 46.45 49.10 142.00 quote 0.00 0.00 0.00 0.02 2.18
quote 0.00 0.00 0.00 45.40 48.15 143.00 quote 4.90 0.00 0.00 0.01 2.21 102.00
quote 0.00 0.00 0.00 44.45 47.00 144.00 quote 2.54 0.00 0.00 0.06 1.23 110.00
quote 22.00 0.00 0.00 43.40 46.35 6.00 145.00 quote 0.46 0.00 5.00 0.03 1.37 160.00
quote 0.00 0.00 0.00 42.45 45.30 146.00 quote 1.10 0.00 0.00 0.04 2.20 79.00
quote 0.00 0.00 0.00 41.65 44.40 147.00 quote 0.25 -0.64 5.00 0.19 0.32 75.00
quote 42.74 0.00 0.00 40.45 43.25 1.00 148.00 quote 0.52 -0.23 2.00 0.22 0.36 84.00
quote 41.77 0.00 0.00 39.50 42.10 1.00 149.00 quote 0.64 0.00 0.00 0.01 1.63 6.00
quote 42.12 0.00 0.00 38.70 41.25 37.00 150.00 quote 0.40 -0.34 10.00 0.30 0.43 259.00
quote 37.95 0.00 4.00 34.00 36.25 31.00 155.00 quote 0.55 -0.45 2.00 0.41 0.63 100.00
quote 33.26 0.00 6.00 29.25 31.70 53.00 160.00 quote 0.79 -0.56 16.00 0.63 0.86 130.00
quote 27.00 0.00 1.00 24.55 27.25 39.00 165.00 quote 1.11 -0.73 12.00 1.01 1.21 129.00
quote 27.10 0.00 30.00 20.25 22.50 319.00 170.00 quote 1.47 -0.75 24.00 1.46 1.76 685.00
quote 21.57 0.00 55.00 16.75 17.45 392.00 175.00 quote 2.30 -0.79 17.00 2.20 2.51 211.00
quote 13.60 -5.63 17.00 13.05 13.80 234.00 180.00 quote 3.60 -1.00 34.00 3.25 3.70 162.00
quote 9.60 -1.40 11.00 9.50 10.25 166.00 185.00 quote 5.05 -1.25 25.00 4.85 5.40 110.00
quote 6.90 -2.10 9.00 6.65 7.30 294.00 190.00 quote 7.20 -1.05 15.00 6.90 7.55 197.00
191.08 Current price as of 3/30/2020 10:09:52 AM
quote 5.75 -2.25 29.00 5.45 6.05 108.00 192.50 quote 9.16 0.00 256.00 8.15 8.85 226.00
quote 4.85 -1.88 79.00 4.35 5.00 166.00 195.00 quote 8.50 -2.35 3.00 9.60 10.25 52.00
quote 3.80 -1.46 10.00 3.45 4.05 513.00 197.50 quote 13.95 0.00 1.00 11.20 11.90 15.00
quote 3.03 -1.52 80.00 2.70 3.20 673.00 200.00 quote 14.20 1.41 1.00 12.90 13.60 70.00
quote 2.38 -1.82 15.00 2.05 2.54 29.00 202.50 quote 12.41 0.00 0.00 14.80 15.45 1.00
quote 1.82 -1.37 8.00 1.57 1.98 133.00 205.00 quote 15.40 -3.20 1.00 15.75 18.30 171.00
quote 3.12 0.00 19.00 1.15 1.53 35.00 207.50 quote 45.74 0.00 0.00 17.90 20.45 22.00
quote 1.03 -0.97 19.00 0.89 1.21 216.00 210.00 quote 21.92 -10.01 5.00 20.20 23.00 27.00
quote 0.91 -0.99 11.00 0.63 0.91 30.00 212.50 quote 23.86 0.00 0.00 22.45 24.80 10.00
quote 0.67 -0.65 21.00 0.46 0.73 137.00 215.00 quote 35.65 0.00 0.00 24.65 27.60 89.00
quote 0.67 -0.36 1.00 0.37 0.52 36.00 217.50 quote 24.10 0.00 0.00 26.70 29.15 76.00
quote 0.36 -0.34 14.00 0.30 0.40 193.00 220.00 quote 33.65 0.00 1.00 29.55 32.20 122.00
quote 0.23 -0.72 3.00 0.19 0.41 28.00 222.50 quote 29.76 0.00 0.00 31.75 34.50 79.00
quote 0.50 0.00 40.00 0.02 1.38 66.00 225.00 quote 33.20 0.00 0.00 34.50 36.70 389.00
quote 0.49 0.00 21.00 0.02 1.49 25.00 227.50 quote 35.45 0.00 6.00 36.40 38.90 55.00
quote 0.15 -0.20 7.00 0.06 0.16 175.00 230.00 quote 37.75 0.00 6.00 39.30 41.60 64.00
quote 0.46 0.00 0.00 0.00 1.48 14.00 232.50 quote 76.20 0.00 0.00 41.65 44.15 5.00
quote 0.07 -0.28 1.00 0.03 0.14 113.00 235.00 quote 50.90 0.00 0.00 44.15 46.80 9.00
quote 0.16 0.00 0.00 0.02 2.18 14.00 237.50 quote 82.50 0.00 0.00 46.80 49.40 23.00
quote 0.20 0.00 4.00 0.02 1.09 424.00 240.00 quote 58.85 0.00 0.00 49.15 51.90 6.00
quote 0.17 0.00 8.00 0.00 0.18 280.00 242.50 quote 25.50 0.00 0.00 51.70 54.20 1.00
quote 0.15 0.00 11.00 0.00 1.10 99.00 245.00 quote 89.45 0.00 0.00 54.25 56.45 1.00
quote 0.12 0.00 0.00 0.00 2.24 74.00 247.50 quote 14.20 0.00 0.00 56.55 59.30 5.00
quote 0.10 0.00 5.00 0.00 0.14 79.00 250.00 quote 78.18 0.00 0.00 58.90 61.65 5.00
quote 0.50 0.00 0.00 0.00 0.49 29.00 252.50 quote 0.00 0.00 0.00 61.40 64.25
quote 0.09 0.00 143.00 0.00 2.24 181.00 255.00 quote 0.00 0.00 0.00 64.25 66.35
quote 0.11 0.00 2.00 0.00 0.01 38.00 257.50 quote 21.15 0.00 0.00 66.25 68.45
quote 0.40 0.00 0.00 0.00 0.17 24.00 260.00 quote 0.00 0.00 0.00 69.10 71.45
quote 1.29 0.00 3.00 0.00 2.24 53.00 262.50 quote 34.85 0.00 0.00 71.75 74.15 1.00
quote 0.01 0.00 3.00 0.00 0.01 31.00 265.00 quote 0.00 0.00 0.00 74.05 76.90
quote 1.26 0.00 3.00 0.00 2.24 13.00 267.50 quote 51.55 0.00 0.00 76.65 79.20 12.00
quote 0.01 -0.31 1.00 0.00 2.24 22.00 270.00 quote 29.40 0.00 0.00 79.25 80.95 1.00
quote 0.35 0.00 0.00 0.00 0.38 1.00 272.50 quote 0.00 0.00 0.00 81.25 84.40
quote 0.10 0.00 0.00 0.00 2.24 11.00 275.00 quote 0.00 0.00 0.00 83.65 86.40
quote 0.33 0.00 0.00 0.00 2.24 11.00 280.00 quote 0.00 0.00 0.00 88.35 91.65
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 0.00 107.70 111.70 80.00 quote 0.00 0.00 0.00 0.00 0.15
quote 65.70 0.00 0.00 102.70 106.60 2.00 85.00 quote 0.19 0.00 0.00 0.00 0.16 3.00
quote 0.00 0.00 0.00 97.70 101.15 90.00 quote 0.46 0.00 0.00 0.00 0.25 9.00
quote 0.00 0.00 0.00 92.80 96.20 95.00 quote 1.75 0.00 0.00 0.00 0.31 11.00
quote 0.00 0.00 0.00 87.75 90.95 100.00 quote 0.32 0.00 0.00 0.00 0.35 45.00
quote 0.00 0.00 0.00 82.70 86.15 105.00 quote 3.00 0.00 0.00 0.00 0.49 10.00
quote 50.75 0.00 0.00 77.75 81.40 1.00 110.00 quote 1.36 0.00 0.00 0.00 0.30 7.00
quote 46.55 0.00 0.00 72.85 76.20 1.00 115.00 quote 0.50 0.00 0.00 0.00 0.73 2.00
quote 42.45 0.00 0.00 67.75 71.60 1.00 120.00 quote 0.42 0.12 6.00 0.01 0.59 25.00
quote 0.00 0.00 0.00 62.85 66.50 125.00 quote 0.50 0.00 5.00 0.00 0.49 13.00
quote 0.00 0.00 0.00 57.95 61.65 130.00 quote 0.84 0.00 0.00 0.00 0.57 11.00
quote 22.50 0.00 0.00 53.10 56.80 2.00 135.00 quote 3.00 0.00 0.00 0.00 0.59 705.00
quote 0.00 0.00 0.00 52.20 55.60 136.00 quote 0.00 0.00 0.00 0.14 0.62
quote 0.00 0.00 0.00 50.95 54.75 137.00 quote 0.83 0.00 10.00 0.15 0.65 10.00
quote 0.00 0.00 0.00 50.00 53.90 138.00 quote 0.82 0.00 11.00 0.00 0.67 11.00
quote 52.50 0.00 0.00 49.15 53.05 2.00 139.00 quote 0.82 0.00 2.00 0.15 0.77 7.00
quote 27.00 0.00 0.00 48.00 52.00 4.00 140.00 quote 0.80 0.00 3.00 0.05 0.75 666.00
quote 0.00 0.00 0.00 47.05 51.05 141.00 quote 0.80 0.00 0.00 0.23 1.46 6.00
quote 49.65 0.00 0.00 46.75 49.70 2.00 142.00 quote 13.30 0.00 0.00 0.28 1.15 1.00
quote 0.00 0.00 0.00 45.05 49.20 143.00 quote 4.99 0.00 0.00 0.51 0.95 1.00
quote 0.00 0.00 0.00 44.05 48.30 144.00 quote 1.04 0.00 4.00 0.55 0.99 8.00
quote 46.61 0.00 1.00 43.90 46.80 22.00 145.00 quote 1.02 0.00 3.00 0.61 1.00 13.00
quote 24.50 0.00 0.00 42.10 46.20 1.00 146.00 quote 0.00 0.00 0.00 0.66 1.04
quote 0.00 0.00 0.00 41.55 44.90 147.00 quote 0.00 0.00 0.00 0.65 1.08
quote 45.89 0.00 2.00 40.65 43.90 2.00 148.00 quote 10.85 0.00 0.00 0.74 1.20 1.00
quote 0.00 0.00 0.00 39.35 43.10 149.00 quote 1.62 0.00 1.00 0.80 1.21 5.00
quote 42.14 0.00 1.00 38.50 42.50 43.00 150.00 quote 1.17 -0.52 1.00 0.86 1.25 96.00
quote 37.07 0.00 0.00 34.15 37.75 5.00 155.00 quote 2.01 0.00 0.00 1.15 1.59 13.00
quote 31.95 0.00 1.00 30.10 32.60 41.00 160.00 quote 2.10 -0.10 4.00 1.53 2.10 50.00
quote 0.00 0.00 0.00 27.55 30.60 162.50 quote 3.10 0.00 2.00 1.79 2.45 13.00
quote 27.00 0.00 0.00 25.60 28.90 5.00 165.00 quote 2.50 -0.60 3.00 2.13 2.70 42.00
quote 0.00 0.00 0.00 23.35 26.45 167.50 quote 3.70 0.00 1.00 2.48 3.20 23.00
quote 26.60 0.00 0.00 22.55 23.40 9.00 170.00 quote 4.90 0.00 1.00 2.98 3.60 45.00
quote 22.80 0.00 0.00 20.50 21.40 1.00 172.50 quote 4.65 0.00 2.00 3.50 4.10 2.00
quote 17.89 0.00 0.00 18.65 19.40 26.00 175.00 quote 3.56 0.00 7.00 3.90 4.60 96.00
quote 0.00 0.00 0.00 16.80 17.55 177.50 quote 4.57 0.23 1.00 4.55 5.30 1.00
quote 18.13 0.00 0.00 15.00 15.85 128.00 180.00 quote 6.29 0.00 17.00 5.25 6.05 41.00
quote 0.00 0.00 0.00 13.30 14.10 182.50 quote 6.11 0.00 11.00 6.10 6.80 6.00
quote 16.70 0.00 9.00 11.70 12.60 39.00 185.00 quote 6.66 0.00 44.00 7.00 7.80 47.00
quote 11.97 0.00 2.00 10.25 11.10 11.00 187.50 quote 7.18 0.00 7.00 8.00 8.80 6.00
quote 9.50 -4.00 5.00 8.90 9.70 72.00 190.00 quote 10.24 1.79 2.00 9.15 10.00 28.00
191.08 Current price as of 3/30/2020 10:09:52 AM
quote 8.05 -1.45 10.00 7.70 8.50 26.00 192.50 quote 9.90 -3.10 1.00 10.40 11.20 13.00
quote 7.00 -1.63 7.00 6.55 7.35 25.00 195.00 quote 11.80 0.00 12.00 11.75 12.60 30.00
quote 6.00 -3.63 3.00 5.55 6.20 14.00 197.50 quote 12.65 0.00 1.00 13.25 14.05 5.00
quote 7.35 0.00 57.00 4.65 5.30 102.00 200.00 quote 22.25 0.00 0.00 14.85 15.65 30.00
quote 6.25 0.00 3.00 3.90 4.55 14.00 202.50 quote 20.00 0.00 0.00 16.55 17.30 61.00
quote 5.41 0.00 10.00 3.15 3.80 72.00 205.00 quote 45.54 0.00 0.00 18.35 19.10 21.00
quote 3.85 0.00 1.00 2.57 3.20 91.00 207.50 quote 21.12 -2.43 5.00 20.25 20.95 4.00
quote 2.60 -1.60 6.00 2.15 2.57 91.00 210.00 quote 47.76 0.00 0.00 20.65 24.30 12.00
quote 1.90 -1.80 1.00 1.70 2.14 35.00 212.50 quote 55.74 0.00 0.00 22.80 26.70 8.00
quote 2.99 0.00 25.00 1.32 1.79 38.00 215.00 quote 29.16 0.00 0.00 24.90 28.65 43.00
quote 1.98 0.00 24.00 1.08 1.45 52.00 217.50 quote 42.03 0.00 0.00 26.70 30.75 38.00
quote 2.54 0.00 5.00 0.79 1.18 18.00 220.00 quote 35.07 0.00 0.00 28.90 33.15 17.00
quote 1.65 0.00 6.00 0.60 0.98 44.00 222.50 quote 37.20 0.00 0.00 31.30 35.30 112.00
quote 1.46 0.00 0.00 0.54 0.80 260.00 225.00 quote 42.37 0.00 0.00 33.50 38.00 44.00
quote 1.10 0.00 3.00 0.43 0.64 23.00 227.50 quote 72.13 0.00 0.00 36.95 40.50 136.00
quote 0.47 -0.63 1.00 0.06 0.88 45.00 230.00 quote 71.97 0.00 0.00 38.00 42.80 5.00
quote 1.20 0.00 2.00 0.17 1.57 3.00 232.50 quote 38.73 0.00 0.00 41.00 45.40 13.00
quote 0.23 -0.59 14.00 0.07 0.47 54.00 235.00 quote 75.00 0.00 0.00 43.10 47.50 8.00
quote 0.60 0.00 13.00 0.00 0.39 73.00 237.50 quote 77.85 0.00 0.00 45.70 50.00 15.00
quote 0.50 0.00 0.00 0.03 0.45 97.00 240.00 quote 78.05 0.00 0.00 48.95 51.95 2.00
quote 0.04 0.00 7.00 0.00 1.94 89.00 242.50 quote 0.00 0.00 0.00 50.50 54.50
quote 0.56 0.00 0.00 0.00 2.19 22.00 245.00 quote 0.00 0.00 0.00 52.90 56.80
quote 0.04 0.00 0.00 0.00 2.22 13.00 247.50 quote 0.00 0.00 0.00 55.60 59.35
quote 0.30 0.00 0.00 0.00 0.97 13.00 250.00 quote 86.95 0.00 0.00 57.90 61.85 11.00
quote 0.15 0.00 0.00 0.00 2.23 5.00 252.50 quote 85.10 0.00 0.00 60.50 64.30 1.00
quote 0.14 0.00 0.00 0.00 2.21 3.00 255.00 quote 0.00 0.00 0.00 62.95 66.60
quote 0.01 0.00 1.00 0.00 2.18 1.00 257.50 quote 0.00 0.00 0.00 65.55 69.20
quote 0.11 0.00 0.00 0.00 2.21 2.00 260.00 quote 0.00 0.00 0.00 67.90 71.95
quote 0.30 0.00 0.00 0.00 2.22 1.00 262.50 quote 0.00 0.00 0.00 70.20 74.80
quote 0.09 0.00 0.00 0.00 2.22 2.00 265.00 quote 104.45 0.00 0.00 72.50 77.40
quote 0.50 0.00 0.00 0.00 2.21 2.00 267.50 quote 0.00 0.00 0.00 75.50 80.00
quote 0.08 0.00 0.00 0.00 2.24 2.00 270.00 quote 0.00 0.00 0.00 78.00 82.50
quote 0.00 0.00 0.00 0.00 2.24 275.00 quote 0.00 0.00 0.00 82.55 87.35
quote 0.00 0.00 0.00 0.00 2.25 280.00 quote 0.00 0.00 0.00 88.05 92.35
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 0.00 107.80 110.95 80.00 quote 0.40 0.00 0.00 0.00 2.23 15.00
quote 0.00 0.00 0.00 103.05 106.70 85.00 quote 0.29 0.00 0.00 0.00 2.22 9.00
quote 63.93 0.00 0.00 97.75 100.90 1.00 90.00 quote 0.36 0.00 0.00 0.00 2.19 11.00
quote 0.00 0.00 0.00 93.30 95.95 95.00 quote 1.68 0.00 0.00 0.05 2.22 5.00
quote 90.45 0.00 0.00 87.70 91.65 13.00 100.00 quote 0.27 0.00 0.00 0.03 0.70 213.00
quote 0.00 0.00 0.00 83.35 86.65 105.00 quote 0.40 0.00 9.00 0.08 1.14 128.00
quote 66.74 0.00 0.00 77.90 81.30 110.00 quote 0.45 0.00 3.00 0.20 0.62 255.00
quote 64.98 0.00 0.00 73.45 76.90 1.00 115.00 quote 0.55 0.00 3.00 0.14 1.27 219.00
quote 69.46 0.00 0.00 68.60 71.50 9.00 120.00 quote 0.50 -0.19 79.00 0.48 0.60 1,755
quote 43.10 0.00 0.00 63.85 67.00 9.00 125.00 quote 0.52 -0.18 9.00 0.53 0.77 156.00
quote 57.82 0.00 0.00 58.60 61.85 5.00 130.00 quote 0.93 0.00 0.00 0.58 2.17 128.00
quote 34.60 0.00 0.00 54.45 57.70 43.00 135.00 quote 1.15 -0.15 2.00 0.62 1.68 1,859
quote 48.53 0.00 0.00 49.55 52.75 46.00 140.00 quote 1.28 -0.32 1.00 1.08 1.35 1,627
quote 43.83 0.00 0.00 44.95 47.55 36.00 145.00 quote 2.14 0.00 5.00 0.52 2.33 173.00
quote 44.90 0.00 0.00 40.55 43.20 99.00 150.00 quote 2.00 0.15 1.00 1.54 3.65 392.00
quote 41.05 0.00 5.00 35.90 38.60 77.00 155.00 quote 2.25 -0.19 5.00 1.77 2.81 441.00
quote 35.40 2.40 3.00 31.55 33.95 691.00 160.00 quote 3.02 -0.80 1.00 2.67 3.40 1,665
quote 29.35 -4.86 10.00 27.15 29.45 3,722 165.00 quote 4.04 -0.76 1.00 3.45 4.00 3,325
quote 26.08 0.00 113.00 23.10 25.60 422.00 170.00 quote 5.00 -0.55 4.00 4.35 4.95 525.00
quote 24.24 0.00 7.00 20.15 21.20 633.00 175.00 quote 6.03 0.00 231.00 5.45 6.40 363.00
quote 22.35 0.00 23.00 16.60 17.70 904.00 180.00 quote 6.83 -1.17 3.00 6.90 7.75 981.00
quote 15.60 0.00 2.00 13.35 14.45 381.00 185.00 quote 9.15 -1.10 1.00 8.60 9.55 339.00
quote 11.10 -1.40 8.00 10.45 11.50 940.00 190.00 quote 11.70 -0.23 1.00 10.70 11.80 171.00
191.08 Current price as of 3/30/2020 10:09:52 AM
quote 8.50 -1.38 65.00 8.20 8.90 831.00 195.00 quote 15.70 1.58 1.00 13.20 14.10 472.00
quote 6.48 -1.52 8.00 6.10 6.50 4,667 200.00 quote 15.50 0.00 28.00 16.10 16.95 4,149
quote 4.75 -1.23 17.00 4.35 4.75 1,372 205.00 quote 19.78 0.12 1.00 19.30 20.30 283.00
quote 3.55 -1.03 5.00 2.95 3.45 577.00 210.00 quote 24.50 0.00 1.00 22.85 25.15 385.00
quote 2.97 -0.43 1.00 2.01 2.59 1,169 215.00 quote 25.82 0.00 7.00 26.25 29.70 2,190
quote 1.84 -1.16 7.00 1.64 1.95 3,480 220.00 quote 32.71 0.00 9.00 30.20 33.70 1,967
quote 2.00 0.00 21.00 1.08 2.43 1,564 225.00 quote 33.65 0.00 6.00 35.20 38.40 956.00
quote 0.89 -0.26 7.00 0.81 1.03 609.00 230.00 quote 41.10 -0.60 2.00 39.70 43.05 1,494
quote 1.15 0.00 13.00 0.48 0.78 1,227 235.00 quote 45.58 0.64 1.00 44.15 47.55 583.00
quote 0.39 -0.50 3.00 0.31 0.54 909.00 240.00 quote 56.58 0.00 0.00 48.75 52.55 451.00
quote 0.22 -0.39 5.00 0.23 0.40 1,347 245.00 quote 55.25 0.00 0.00 53.70 57.25 334.00
quote 0.40 0.00 24.00 0.09 0.37 1,375 250.00 quote 95.10 0.00 0.00 59.05 62.10 13.00
quote 0.13 -0.18 2.00 0.07 0.35 1,805 255.00 quote 101.50 0.00 0.00 63.85 67.10 4.00
quote 0.44 0.00 3.00 0.02 0.41 690.00 260.00 quote 99.10 0.00 0.00 68.85 71.75 6.00
quote 0.21 0.00 3.00 0.02 0.14 301.00 265.00 quote 53.60 0.00 0.00 72.95 76.70 6.00
quote 0.14 0.00 1.00 0.00 2.00 552.00 270.00 quote 27.00 0.00 0.00 78.05 81.95 4.00
quote 0.25 0.17 2.00 0.01 0.45 107.00 275.00 quote 0.00 0.00 0.00 83.10 86.90
quote 0.07 0.00 0.00 0.01 0.07 198.00 280.00 quote 0.00 0.00 0.00 88.25 91.85
quote 0.01 0.00 0.00 0.00 0.82 52.00 285.00 quote 0.00 0.00 0.00 93.00 97.00
quote 0.05 0.00 0.00 0.00 2.25 90.00 290.00 quote 0.00 0.00 0.00 98.05 102.35
quote 0.50 0.00 0.00 0.00 2.22 15.00 295.00 quote 0.00 0.00 0.00 103.05 107.50
quote 0.11 0.00 2.00 0.00 0.25 325.00 300.00 quote 0.00 0.00 0.00 108.40 111.85
quote 0.00 0.00 0.00 0.00 2.23 305.00 quote 0.00 0.00 0.00 112.95 116.90
quote 0.00 0.00 0.00 0.00 2.24 310.00 quote 0.00 0.00 0.00 118.10 122.35
quote 0.04 0.00 0.00 0.00 2.25 44.00 315.00 quote 170.50 0.00 0.00 123.20 127.20 5.00
quote 0.00 0.00 0.00 0.00 2.25 320.00 quote 0.00 0.00 0.00 128.15 131.90
quote 0.04 0.00 0.00 0.00 0.07 36.00 325.00 quote 0.00 0.00 0.00 133.05 137.30
quote 0.00 0.00 0.00 0.00 2.25 330.00 quote 159.75 0.00 0.00 138.20 141.80
quote 0.07 0.00 0.00 0.00 2.24 5.00 335.00 quote 0.00 0.00 0.00 143.05 146.85
quote 0.01 0.00 1.00 0.00 2.25 1.00 340.00 quote 0.00 0.00 0.00 148.35 151.90
quote 0.22 0.00 0.00 0.00 2.25 5.00 345.00 quote 0.00 0.00 0.00 153.00 157.00
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 0.00 107.75 111.55 80.00 quote 0.90 0.00 0.00 0.00 2.22 40.00
quote 0.00 0.00 0.00 102.60 106.75 85.00 quote 0.00 0.00 0.00 0.00 2.21
quote 0.00 0.00 0.00 98.00 102.40 90.00 quote 0.57 0.00 0.00 0.01 2.22 6.00
quote 0.00 0.00 0.00 93.05 97.35 95.00 quote 3.69 0.00 0.00 0.00 3.05 6.00
quote 93.00 0.00 2.00 88.10 92.35 1.00 100.00 quote 1.35 0.00 0.00 0.01 3.10 6.00
quote 0.00 0.00 0.00 83.00 86.70 105.00 quote 2.86 0.00 0.00 0.00 1.62 2.00
quote 0.00 0.00 0.00 78.35 81.75 110.00 quote 3.40 0.00 0.00 0.11 1.98 3.00
quote 0.00 0.00 0.00 73.35 77.20 115.00 quote 1.59 0.00 0.00 0.00 2.22 2.00
quote 0.00 0.00 0.00 69.05 72.55 120.00 quote 1.14 0.00 0.00 0.00 2.25 62.00
quote 53.70 0.00 0.00 63.60 68.00 1.00 125.00 quote 1.75 0.00 0.00 0.00 2.20 2.00
quote 0.00 0.00 0.00 59.05 63.25 130.00 quote 1.65 0.00 5.00 0.07 2.28 3.00
quote 0.00 0.00 0.00 54.60 58.50 135.00 quote 16.40 0.00 0.00 0.04 3.70
quote 0.00 0.00 0.00 53.60 57.40 136.00 quote 0.00 0.00 0.00 0.02 3.90
quote 0.00 0.00 0.00 52.55 56.75 137.00 quote 0.00 0.00 0.00 0.31 4.70
quote 0.00 0.00 0.00 51.65 55.70 138.00 quote 1.93 0.00 0.00 0.04 3.95 1.00
quote 0.00 0.00 0.00 50.55 54.85 139.00 quote 0.00 0.00 0.00 0.06 4.50
quote 33.20 0.00 0.00 49.75 54.10 2.00 140.00 quote 1.99 0.00 0.00 0.03 4.20 29.00
quote 0.00 0.00 0.00 48.55 53.00 141.00 quote 0.00 0.00 0.00 0.01 4.55
quote 0.00 0.00 0.00 47.95 52.10 142.00 quote 1.75 0.00 0.00 0.11 4.30 1.00
quote 0.00 0.00 0.00 47.15 51.10 143.00 quote 0.00 0.00 0.00 0.23 4.90
quote 0.00 0.00 0.00 46.05 50.25 144.00 quote 1.12 0.00 0.00 0.21 4.35 10.00
quote 0.00 0.00 0.00 45.40 49.15 145.00 quote 3.00 0.00 2.00 0.16 4.70 35.00
quote 0.00 0.00 0.00 44.25 48.20 146.00 quote 0.00 0.00 0.00 0.52 4.70
quote 0.00 0.00 0.00 43.10 47.45 147.00 quote 2.97 0.00 0.00 0.55 4.60 1.00
quote 0.00 0.00 0.00 42.55 46.55 148.00 quote 3.15 0.00 4.00 0.76 4.55 14.00
quote 0.00 0.00 0.00 41.75 45.95 149.00 quote 3.45 0.00 4.00 0.74 4.75 5.00
quote 33.15 0.00 0.00 40.55 44.85 8.00 150.00 quote 3.00 -0.35 2.00 1.45 4.80 40.00
quote 34.20 0.00 0.00 36.35 40.10 2.00 155.00 quote 3.20 0.00 0.00 1.93 5.50 26.00
quote 25.25 0.00 0.00 32.10 36.40 13.00 160.00 quote 3.79 -1.21 1.00 3.50 6.45 35.00
quote 0.00 0.00 0.00 30.35 34.20 162.50 quote 4.88 0.00 4.00 2.71 5.95
quote 30.05 0.00 1.00 28.35 32.20 8.00 165.00 quote 5.00 0.00 10.00 4.45 5.50 12.00
quote 0.00 0.00 0.00 26.10 30.45 167.50 quote 5.75 0.00 1.00 4.55 7.80 1.00
quote 26.00 0.00 1.00 24.75 27.90 5.00 170.00 quote 5.84 -1.89 1.00 5.40 8.45 16.00
quote 26.95 0.00 0.00 22.30 26.75 11.00 172.50 quote 0.00 0.00 0.00 5.20 8.75
quote 21.08 0.00 0.00 20.65 24.45 10.00 175.00 quote 7.35 -3.65 1.00 6.30 9.85 27.00
quote 0.00 0.00 0.00 18.95 22.75 177.50 quote 0.00 0.00 0.00 7.20 10.55
quote 19.50 0.00 1.00 17.35 20.75 18.00 180.00 quote 9.40 -0.20 3.00 8.10 11.00 35.00
quote 0.00 0.00 0.00 15.50 19.95 182.50 quote 10.00 0.00 4.00 8.95 12.35 3.00
quote 17.94 0.00 1.00 14.60 18.30 52.00 185.00 quote 10.96 0.00 10.00 10.50 12.70 25.00
quote 14.60 0.00 1.00 12.80 16.85 1.00 187.50 quote 9.75 0.00 0.00 10.20 14.20 2.00
quote 13.30 0.00 0.00 11.10 15.40 38.00 190.00 quote 12.91 -1.59 1.00 12.35 15.50 25.00
191.08 Current price as of 3/30/2020 10:09:52 AM
quote 11.41 0.00 0.00 10.15 13.95 7.00 192.50 quote 12.83 0.00 17.00 13.55 16.65 15.00
quote 9.18 -2.62 39.00 9.35 12.75 139.00 195.00 quote 13.90 0.00 43.00 13.70 17.90 48.00
quote 10.55 0.00 3.00 7.80 11.80 6.00 197.50 quote 27.52 0.00 0.00 14.90 19.50 10.00
quote 8.00 -2.00 5.00 6.30 10.10 33.00 200.00 quote 18.08 -1.42 1.00 16.30 20.85 19.00
quote 10.17 0.00 0.00 5.95 9.25 12.00 202.50 quote 24.05 0.00 0.00 18.10 21.95 3.00
quote 7.74 0.00 0.00 4.65 8.15 84.00 205.00 quote 21.00 0.00 0.00 19.50 23.90 2.00
quote 7.50 0.00 3.00 4.45 7.30 3.00 207.50 quote 38.00 0.00 0.00 21.10 25.50 1.00
quote 5.48 -1.62 12.00 3.60 6.75 70.00 210.00 quote 23.49 0.00 0.00 23.10 26.85 6.00
quote 12.25 0.00 0.00 2.31 6.40 1.00 212.50 quote 12.94 0.00 0.00 24.95 28.95 19.00
quote 3.58 -0.49 8.00 2.66 5.25 21.00 215.00 quote 29.23 0.00 0.00 26.70 30.40 19.00
quote 5.65 0.00 0.00 1.78 5.05 2.00 217.50 quote 30.32 0.00 0.00 28.90 32.40 6.00
quote 2.50 -0.95 4.00 1.42 3.95 18.00 220.00 quote 34.09 0.00 1.00 30.75 34.35 13.00
quote 1.15 0.00 0.00 0.84 4.25 7.00 222.50 quote 66.00 0.00 0.00 33.00 36.85 1.00
quote 2.88 0.00 6.00 0.18 4.00 18.00 225.00 quote 34.28 0.00 8.00 34.90 38.95 34.00
quote 2.58 0.00 1.00 0.05 4.50 11.00 227.50 quote 42.51 0.00 0.00 37.10 41.50 21.00
quote 2.40 0.00 1.00 0.14 4.15 10.00 230.00 quote 41.49 0.00 0.00 39.35 43.50 20.00
quote 2.13 0.00 0.00 0.06 3.95 1.00 232.50 quote 0.00 0.00 0.00 41.35 45.95
quote 1.50 0.00 0.00 0.10 2.15 36.00 235.00 quote 45.48 0.00 0.00 43.95 48.45 8.00
quote 1.50 0.00 0.00 0.12 2.15 2.00 237.50 quote 0.00 0.00 0.00 46.30 50.50
quote 4.00 0.00 0.00 0.07 2.18 17.00 240.00 quote 90.28 0.00 0.00 48.70 53.00 1.00
quote 1.35 0.00 0.00 0.00 2.24 11.00 242.50 quote 50.34 0.00 0.00 50.70 55.40
quote 1.44 0.00 0.00 0.01 2.10 1.00 245.00 quote 52.53 0.00 0.00 53.20 57.90 1.00
quote 0.00 0.00 0.00 0.02 2.23 247.50 quote 0.00 0.00 0.00 55.60 60.30
quote 1.37 0.00 0.00 0.00 2.25 1.00 250.00 quote 0.00 0.00 0.00 58.00 62.80
quote 0.50 0.00 0.00 0.01 2.18 6.00 252.50 quote 0.00 0.00 0.00 60.70 65.00
quote 1.20 0.00 0.00 0.02 2.23 1.00 255.00 quote 0.00 0.00 0.00 63.30 67.30
quote 0.00 0.00 0.00 0.00 2.24 257.50 quote 0.00 0.00 0.00 65.70 70.00
quote 0.73 0.00 0.00 0.00 2.93 3.00 260.00 quote 0.00 0.00 0.00 68.15 72.40
quote 0.00 0.00 0.00 0.00 2.25 262.50 quote 0.00 0.00 0.00 70.50 75.00
quote 0.00 0.00 0.00 0.00 2.25 265.00 quote 0.00 0.00 0.00 73.10 77.50
quote 0.00 0.00 0.00 0.00 2.22 270.00 quote 0.00 0.00 0.00 78.05 82.45
quote 0.27 0.00 0.00 0.00 2.71 1.00 275.00 quote 0.00 0.00 0.00 82.65 87.35
quote 0.00 0.00 0.00 0.00 2.60 280.00 quote 0.00 0.00 0.00 88.10 92.25
quote 0.00 0.00 0.00 0.00 2.68 285.00 quote 0.00 0.00 0.00 93.05 97.35
quote 0.00 0.00 0.00 0.00 2.58 290.00 quote 0.00 0.00 0.00 98.05 102.30
quote 0.00 0.00 0.00 0.00 2.58 295.00 quote 0.00 0.00 0.00 103.05 107.35

May, 2020 Options

Show

June, 2020 Options

Show

August, 2020 Options

Show

September, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

April, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.