Bulletin
Investor Alert

New York Markets Close in:

Lowe's Cos.

NYS: LOW

GO
/marketstate/country/us

Market open

 --Real time quotes

Apr 9, 2020, 12:54 p.m.

LOW
/zigman2/quotes/205563664/composite

$

97.31

Change

+2.96 +3.13%

Volume

Volume 2.83m

Real time quotes

/zigman2/quotes/205563664/composite

Previous close

$ 94.35

$ 97.31

Change

+2.96 +3.13%

Day low

Day high

$95.20

$98.40

Open

52 week low

52 week high

$60.00

$126.73

Open

OPTION CHAIN FOR LOWE'S COS.

In-the-money

April, 2020 Options

Hide
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 60.75 63.85 35.00 quote 0.85 0.00 0.00 0.00 2.50 21.00
quote 0.00 0.00 0.00 55.80 59.00 40.00 quote 0.00 0.00 0.00 0.00 2.50
quote 0.00 0.00 0.00 50.40 53.30 45.00 quote 2.60 0.00 0.00 0.00 2.49 23.00
quote 0.00 0.00 0.00 46.15 48.90 50.00 quote 3.25 0.00 0.00 0.00 1.29 2.00
quote 0.00 0.00 0.00 40.70 44.10 55.00 quote 3.95 0.00 0.00 0.00 1.05 12.00
quote 0.00 0.00 0.00 39.45 43.35 56.00 quote 0.00 0.00 0.00 0.00 2.33
quote 25.06 0.00 0.00 38.65 42.15 1.00 57.00 quote 1.86 0.00 0.00 0.00 2.38 5.00
quote 0.00 0.00 0.00 37.55 41.30 58.00 quote 0.00 0.00 0.00 0.00 2.28
quote 0.00 0.00 0.00 36.70 40.00 59.00 quote 0.00 0.00 0.00 0.00 1.83
quote 0.00 0.00 0.00 35.85 37.90 60.00 quote 0.20 0.00 0.00 0.00 0.01 10.00
quote 0.00 0.00 0.00 34.85 36.70 61.00 quote 0.00 0.00 0.00 0.00 1.78
quote 0.00 0.00 0.00 33.40 37.40 62.00 quote 0.25 0.00 0.00 0.00 1.83 10.00
quote 0.00 0.00 0.00 32.65 36.15 63.00 quote 0.02 0.00 0.00 0.00 0.79 6.00
quote 0.00 0.00 0.00 31.55 35.25 64.00 quote 1.31 0.00 0.00 0.00 1.03 10.00
quote 9.10 0.00 0.00 30.70 33.25 1.00 65.00 quote 0.50 0.00 0.00 0.00 0.03 32.00
quote 0.00 0.00 0.00 29.85 32.80 66.00 quote 1.60 0.00 0.00 0.00 2.33 18.00
quote 0.00 0.00 0.00 28.60 32.30 67.00 quote 0.16 0.00 0.00 0.00 0.80 8.00
quote 18.40 0.00 0.00 27.80 30.05 3.00 68.00 quote 1.91 0.00 0.00 0.00 2.38 1.00
quote 7.05 0.00 0.00 26.70 30.20 1.00 69.00 quote 0.66 0.00 0.00 0.00 0.04 83.00
quote 3.50 0.00 0.00 25.60 29.25 2.00 70.00 quote 0.25 0.00 0.00 0.00 0.04 41.00
quote 15.12 0.00 0.00 24.80 28.15 15.00 71.00 quote 0.30 0.00 0.00 0.00 2.28 1.00
quote 0.00 0.00 0.00 23.65 27.45 72.00 quote 0.50 0.00 0.00 0.00 1.77 19.00
quote 11.30 0.00 0.00 22.75 26.10 1.00 73.00 quote 0.01 0.00 0.00 0.00 0.03 1,003
quote 16.64 0.00 0.00 20.90 23.20 9.00 75.00 quote 0.02 0.00 0.00 0.00 0.01 114.00
quote 12.95 0.00 0.00 16.30 18.05 30.00 80.00 quote 0.21 0.00 0.00 0.00 0.03 119.00
quote 7.25 0.00 0.00 14.85 18.00 5.00 81.00 quote 0.40 0.00 0.00 0.00 0.04 117.00
quote 5.00 0.00 0.00 14.00 17.80 2.00 81.50 quote 0.27 0.00 0.00 0.00 0.04 170.00
quote 6.44 0.00 0.00 13.80 17.05 3.00 82.00 quote 0.46 0.00 0.00 0.00 0.04 26.00
quote 13.87 2.69 16.00 13.90 15.35 18.00 82.50 quote 0.58 0.00 0.00 0.00 0.04 21.00
quote 10.86 0.00 0.00 12.45 16.55 12.00 83.00 quote 0.05 0.00 0.00 0.00 0.01 168.00
quote 10.30 0.00 0.00 11.75 14.05 22.00 84.00 quote 0.05 0.00 0.00 0.00 0.04 24.00
quote 12.84 3.62 8.00 10.45 13.25 31.00 85.00 quote 0.03 -0.10 3.00 0.00 0.02 96.00
quote 11.15 3.90 4.00 10.35 11.75 55.00 86.00 quote 0.03 -0.09 10.00 0.00 0.02 57.00
quote 10.30 2.97 15.00 9.30 11.00 70.00 87.00 quote 0.10 0.00 0.00 0.00 0.02 95.00
quote 6.10 0.00 0.00 7.90 10.75 38.00 88.00 quote 0.30 0.00 3.00 0.00 0.06 49.00
quote 5.70 0.00 0.00 7.40 9.55 62.00 89.00 quote 0.37 0.00 0.00 0.00 0.04 79.00
quote 7.40 2.85 8.00 7.00 8.55 205.00 90.00 quote 0.36 0.00 3.00 0.00 0.27 57.00
quote 5.30 3.22 12.00 6.00 7.60 243.00 91.00 quote 0.05 -0.26 6.00 0.00 2.00 32.00
quote 5.30 2.98 1.00 4.70 6.00 88.00 92.00 quote 0.02 -0.78 1.00 0.00 0.14 6.00
quote 4.65 2.60 17.00 2.57 4.80 141.00 93.00 quote 0.95 0.00 0.00 0.00 2.22 16.00
quote 1.61 0.00 0.00 2.16 4.50 69.00 93.50 quote 0.07 -0.73 1.00 0.00 0.77 25.00
quote 1.40 0.00 0.00 2.85 4.10 187.00 94.00 quote 0.01 -1.30 4.00 0.00 1.33 16.00
quote 2.50 1.70 5.00 2.12 2.96 53.00 95.00 quote 0.32 -1.18 3.00 0.00 1.36 45.00
quote 2.00 1.50 2.00 1.23 2.34 41.00 96.00 quote 0.38 -1.73 15.00 0.06 0.30 9.00
quote 0.44 0.00 0.00 0.26 2.44 23.00 96.50 quote 0.64 0.00 10.00 0.18 0.32 23.00
quote 0.77 0.42 16.00 0.79 1.44 53.00 97.00 quote 1.27 0.00 9.00 0.33 0.51
97.31 Current price as of 4/09/2020 12:54:19 PM
quote 0.79 -0.32 9.00 0.54 0.74 20.00 97.50 quote 1.60 0.00 4.00 0.56 0.73
quote 0.33 0.07 20.00 0.30 0.46 6.00 98.00 quote 1.50 0.00 1.00 0.33 1.00 1.00
quote 0.00 0.00 0.00 0.10 0.36 98.50 quote 0.00 0.00 0.00 0.51 1.95
quote 5.50 0.00 0.00 0.01 0.54 4.00 99.50 quote 0.00 0.00 0.00 0.28 2.57
quote 0.14 0.00 0.00 0.00 0.49 17.00 100.00 quote 17.70 0.00 0.00 2.05 2.97 9.00
quote 0.05 0.00 0.00 0.00 1.38 1.00 101.00 quote 0.00 0.00 0.00 2.79 3.95
quote 0.00 0.00 0.00 0.00 1.62 102.00 quote 0.00 0.00 0.00 2.60 5.80
quote 0.50 0.00 0.00 0.00 1.90 12.00 103.00 quote 37.38 0.00 0.00 5.30 6.70 4.00
quote 6.00 0.00 0.00 0.00 1.99 1.00 104.00 quote 8.88 0.00 0.00 6.20 7.30 32.00
quote 1.21 0.00 0.00 0.00 2.00 13.00 105.00 quote 39.37 0.00 0.00 6.35 9.00 15.00
quote 0.34 0.00 0.00 0.00 2.02 2.00 106.00 quote 40.45 0.00 0.00 7.25 10.45
quote 0.03 0.00 0.00 0.00 2.51 15.00 107.00 quote 19.72 0.00 0.00 8.30 11.85 2.00
quote 0.90 0.00 0.00 0.00 2.51 15.00 108.00 quote 25.45 0.00 0.00 9.90 11.85 5.00
quote 3.49 0.00 0.00 0.00 2.02 9.00 109.00 quote 44.17 0.00 0.00 11.10 13.65 1.00
quote 0.03 0.00 0.00 0.00 0.20 18.00 110.00 quote 41.45 0.00 0.00 11.00 13.65 5.00
quote 0.10 0.00 0.00 0.00 2.02 2.00 111.00 quote 32.45 0.00 0.00 12.05 14.60 14.00
quote 0.40 0.00 0.00 0.00 0.02 4.00 112.00 quote 22.90 0.00 0.00 12.80 15.75 1.00
quote 0.90 0.00 0.00 0.00 1.33 362.00 113.00 quote 10.55 0.00 0.00 13.50 17.65
quote 1.14 0.00 0.00 0.00 1.61 8.00 114.00 quote 20.75 0.00 0.00 15.00 17.85 8.00
quote 3.24 0.00 0.00 0.00 1.53 5.00 115.00 quote 0.00 0.00 0.00 15.90 18.95
quote 0.00 0.00 0.00 0.00 1.82 116.00 quote 0.00 0.00 0.00 16.85 20.35
quote 0.91 0.00 0.00 0.00 2.31 9.00 117.00 quote 43.48 0.00 0.00 18.05 21.20 1.00
quote 2.24 0.00 0.00 0.00 0.56 1.00 118.00 quote 7.88 0.00 0.00 18.95 22.30 18.00
quote 0.00 0.00 0.00 0.00 0.31 119.00 quote 11.02 0.00 0.00 19.75 22.80
quote 0.41 0.00 0.00 0.00 0.06 13.00 120.00 quote 10.48 0.00 0.00 20.60 23.85
quote 0.00 0.00 0.00 0.00 3.25 121.00 quote 0.00 0.00 0.00 21.85 25.20
quote 1.03 0.00 0.00 0.00 2.48 4.00 122.00 quote 0.00 0.00 0.00 23.00 25.80
quote 0.00 0.00 0.00 0.00 3.75 123.00 quote 0.00 0.00 0.00 23.95 27.50
quote 0.00 0.00 0.00 0.00 3.75 124.00 quote 0.00 0.00 0.00 25.30 28.85
quote 0.49 0.00 0.00 0.00 3.95 635.00 125.00 quote 0.00 0.00 0.00 26.10 29.05
quote 0.00 0.00 0.00 0.00 2.44 126.00 quote 0.00 0.00 0.00 26.75 30.75
quote 0.00 0.00 0.00 0.00 1.92 127.00 quote 0.00 0.00 0.00 28.65 31.60
quote 0.29 0.00 0.00 0.00 0.30 2.00 130.00 quote 0.00 0.00 0.00 30.80 34.40
quote 0.14 0.00 0.00 0.00 2.43 1.00 135.00 quote 0.00 0.00 0.00 35.85 39.40
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 60.65 64.35 35.00 quote 0.05 0.00 0.00 0.00 3.45 14.00
quote 0.00 0.00 0.00 58.50 61.65 37.50 quote 0.24 0.00 0.00 0.00 3.45 34.00
quote 0.00 0.00 0.00 55.50 59.50 40.00 quote 0.92 0.00 0.00 0.00 1.99 32.00
quote 0.00 0.00 0.00 53.05 56.90 42.50 quote 0.55 0.00 0.00 0.00 1.95 7.00
quote 23.00 0.00 0.00 50.55 53.65 45.00 quote 0.69 0.00 0.00 0.00 1.97 235.00
quote 28.08 0.00 0.00 47.50 50.60 2.00 47.50 quote 0.66 0.00 0.00 0.00 0.48 370.00
quote 25.34 0.00 0.00 44.90 48.55 1.00 50.00 quote 0.50 0.00 0.00 0.00 1.71 413.00
quote 31.20 0.00 0.00 40.45 44.40 1.00 55.00 quote 0.27 0.09 4.00 0.00 0.24 924.00
quote 23.43 0.00 0.00 38.50 41.50 1.00 57.50 quote 0.04 0.00 0.00 0.00 0.93 233.00
quote 28.71 0.00 0.00 35.80 39.00 13.00 60.00 quote 0.08 0.00 0.00 0.01 1.68 893.00
quote 25.40 0.00 0.00 33.00 36.90 20.00 62.50 quote 0.05 -0.71 1.00 0.00 0.05 28.00
quote 7.30 0.00 0.00 32.70 36.10 1.00 63.00 quote 1.20 0.00 0.00 0.00 0.75 2.00
quote 0.00 0.00 0.00 31.35 35.50 64.00 quote 0.07 0.00 0.00 0.00 1.74 4.00
quote 24.00 0.00 0.00 30.80 34.05 160.00 65.00 quote 0.05 -0.50 1.00 0.00 0.10 1,441
quote 0.00 0.00 0.00 30.20 33.00 66.00 quote 0.62 0.00 0.00 0.00 1.95 2.00
quote 21.15 0.00 0.00 29.80 32.25 16.00 67.00 quote 1.05 0.00 0.00 0.00 1.81 1.00
quote 29.12 15.36 2.00 29.15 30.95 32.00 67.50 quote 0.44 0.00 0.00 0.00 0.92 201.00
quote 18.28 0.00 0.00 29.05 31.00 2.00 68.00 quote 0.20 0.00 0.00 0.00 1.89 291.00
quote 8.45 0.00 0.00 27.70 29.40 5.00 69.00 quote 1.06 0.00 0.00 0.00 2.43 5.00
quote 23.75 0.00 0.00 26.45 29.05 47.00 70.00 quote 0.15 -0.13 1.00 0.00 0.12 468.00
quote 3.45 0.00 0.00 26.00 28.65 6.00 71.00 quote 0.35 0.00 0.00 0.00 0.32 25.00
quote 16.80 0.00 0.00 24.40 27.55 1.00 72.00 quote 0.15 0.00 0.00 0.00 0.30 14.00
quote 12.56 0.00 0.00 24.50 25.85 68.00 72.50 quote 0.50 0.00 0.00 0.00 1.81 37.00
quote 17.00 0.00 0.00 23.80 26.45 16.00 73.00 quote 0.15 0.00 0.00 0.00 2.26 128.00
quote 18.00 0.00 0.00 22.05 24.90 1,031 75.00 quote 0.10 -0.40 7.00 0.00 0.16 309.00
quote 11.52 0.00 0.00 19.50 20.85 99.00 77.50 quote 0.20 0.00 0.00 0.00 0.36 43.00
quote 16.68 2.53 1.00 16.65 19.05 250.00 80.00 quote 0.28 0.00 0.00 0.10 0.30 2,110
quote 6.25 0.00 0.00 14.15 16.90 24.00 81.00 quote 0.76 0.00 0.00 0.00 2.53 78.00
quote 6.04 0.00 0.00 14.45 16.20 12.00 82.00 quote 1.00 0.00 0.00 0.06 2.13 26.00
quote 12.05 0.00 0.00 14.55 17.30 57.00 82.50 quote 0.66 0.00 0.00 0.04 0.30 210.00
quote 14.03 1.48 10.00 13.85 15.90 69.00 83.00 quote 1.02 0.00 0.00 0.11 0.34 37.00
quote 6.75 0.00 0.00 13.10 14.30 10.00 84.00 quote 1.21 0.00 0.00 0.14 1.57 13.00
quote 12.75 3.57 11.00 12.50 14.35 683.00 85.00 quote 0.25 -0.26 1.00 0.21 0.38 311.00
quote 10.30 0.00 1.00 10.40 12.10 7.00 86.00 quote 0.37 -1.27 1.00 0.23 0.53 55.00
quote 5.41 0.00 0.00 10.60 12.40 66.00 87.00 quote 0.58 -0.23 2.00 0.18 0.59 44.00
quote 7.20 0.00 0.00 9.90 10.85 108.00 87.50 quote 0.55 -0.34 2.00 0.36 1.72 409.00
quote 7.11 0.00 0.00 9.60 11.40 21.00 88.00 quote 0.58 -0.45 3.00 0.39 0.61 38.00
quote 6.34 0.00 0.00 8.80 9.25 2,027 89.00 quote 0.63 -0.72 100.00 0.26 0.68 150.00
quote 7.90 1.90 46.00 8.00 8.35 3,956 90.00 quote 0.63 -0.67 21.00 0.56 0.73 1,112
quote 5.00 0.00 0.00 7.05 7.45 112.00 91.00 quote 1.55 0.00 0.00 0.67 0.92 77.00
quote 6.00 1.60 2.00 6.25 6.65 56.00 92.00 quote 0.95 -1.05 10.00 0.85 1.05 86.00
quote 5.42 1.62 3.00 5.90 6.25 75.00 92.50 quote 1.81 -0.61 6.00 0.98 1.16 1,133
quote 5.03 1.83 2.00 5.45 5.85 27.00 93.00 quote 1.44 0.00 2.00 1.07 1.28 13.00
quote 5.45 2.10 2.00 5.10 5.45 59.00 93.50 quote 1.35 -1.26 1.00 1.18 1.39 11.00
quote 4.27 1.17 5.00 4.65 5.00 39.00 94.00 quote 1.35 -1.31 9.00 1.29 1.54 88.00
quote 3.85 1.25 22.00 4.00 4.35 401.00 95.00 quote 1.90 -1.25 15.00 1.57 1.82 1,145
quote 2.68 0.74 14.00 3.40 3.70 128.00 96.00 quote 2.64 -1.26 23.00 1.92 2.16 4.00
quote 3.00 1.40 56.00 2.82 3.10 40.00 97.00 quote 2.52 -1.83 7.00 2.33 2.59 1.00
97.31 Current price as of 4/09/2020 12:54:19 PM
quote 2.70 1.33 21.00 2.56 2.91 123.00 97.50 quote 3.41 -2.96 7.00 2.53 2.93 573.00
quote 2.20 0.92 15.00 2.30 2.57 56.00 98.00 quote 3.50 -6.25 10.00 2.80 3.10 1.00
quote 1.80 0.78 32.00 1.85 2.09 23.00 99.00 quote 5.50 0.00 0.00 3.35 3.60 7.00
quote 1.57 0.77 252.00 1.44 1.67 22,648 100.00 quote 4.06 -2.44 1.00 3.90 4.25 3,735
quote 0.33 0.20 35.00 0.24 0.45 496.00 105.00 quote 9.05 -1.92 14.00 7.05 8.20 1,621
quote 0.14 0.00 0.00 0.02 0.14 1,373 110.00 quote 12.15 -3.18 12.00 12.15 13.65 2,417
quote 0.03 0.00 0.00 0.01 0.06 1,984 115.00 quote 18.85 -4.65 14.00 16.55 18.70 1,457
quote 0.02 0.01 16.00 0.00 0.03 2,988 120.00 quote 22.25 -6.68 5.00 19.85 22.90 1,536
quote 0.03 -0.02 36.00 0.00 0.03 11,157 125.00 quote 36.13 0.00 0.00 25.60 29.70 277.00
quote 0.05 0.03 2.00 0.00 0.20 2,062 130.00 quote 62.10 0.00 0.00 30.40 34.45 51.00
quote 0.05 0.02 11.00 0.00 0.05 8,303 135.00 quote 38.35 -14.50 1.00 35.20 37.80 5.00
quote 0.01 0.00 0.00 0.00 0.30 929.00 140.00 quote 36.43 0.00 0.00 40.65 44.65 25.00
quote 0.09 0.00 0.00 0.00 0.24 53.00 145.00 quote 0.00 0.00 0.00 45.75 48.95
quote 0.01 0.00 0.00 0.00 1.05 108.00 150.00 quote 0.00 0.00 0.00 51.00 53.90
quote 0.08 0.00 0.00 0.00 0.01 156.00 155.00 quote 88.90 0.00 0.00 55.85 59.35 2.00
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 60.60 65.00 35.00 quote 0.00 0.00 0.00 0.00 1.76
quote 0.00 0.00 0.00 55.40 60.00 40.00 quote 0.10 0.00 0.00 0.00 4.25 8.00
quote 0.00 0.00 0.00 50.60 55.00 45.00 quote 0.00 0.00 0.00 0.00 4.05
quote 0.00 0.00 0.00 45.45 50.00 50.00 quote 3.20 0.00 0.00 0.00 1.38 8.00
quote 0.00 0.00 0.00 40.85 45.00 55.00 quote 0.45 0.00 0.00 0.00 4.25 6.00
quote 0.00 0.00 0.00 39.85 44.00 56.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 38.60 43.00 57.00 quote 0.00 0.00 0.00 0.00 3.75
quote 0.00 0.00 0.00 38.25 42.00 58.00 quote 0.00 0.00 0.00 0.00 2.39
quote 0.00 0.00 0.00 36.70 41.00 59.00 quote 0.00 0.00 0.00 0.02 4.85
quote 26.00 0.00 0.00 35.50 40.00 6.00 60.00 quote 0.80 0.00 0.00 0.03 2.46 10.00
quote 0.00 0.00 0.00 34.85 39.00 61.00 quote 0.00 0.00 0.00 0.00 3.30
quote 0.00 0.00 0.00 34.20 38.00 62.00 quote 0.00 0.00 0.00 0.03 4.65
quote 0.00 0.00 0.00 32.65 36.80 63.00 quote 0.50 0.00 0.00 0.03 1.62 13.00
quote 0.00 0.00 0.00 32.40 34.95 64.00 quote 0.00 0.00 0.00 0.03 2.57
quote 23.43 0.00 0.00 31.25 35.00 2.00 65.00 quote 2.29 0.00 0.00 0.04 0.25 27.00
quote 5.50 0.00 0.00 31.05 34.00 1.00 66.00 quote 1.35 0.00 0.00 0.05 1.33 3.00
quote 0.00 0.00 0.00 28.80 33.00 67.00 quote 0.00 0.00 0.00 0.05 0.60
quote 10.00 0.00 0.00 28.80 32.00 1.00 68.00 quote 5.50 0.00 0.00 0.06 2.52 2.00
quote 8.01 0.00 0.00 27.75 31.00 2.00 69.00 quote 0.00 0.00 0.00 0.07 1.14
quote 20.50 0.00 0.00 26.15 30.00 4.00 70.00 quote 0.81 0.00 0.00 0.08 2.61 10.00
quote 11.55 0.00 0.00 25.40 29.00 10.00 71.00 quote 0.00 0.00 0.00 0.08 2.75
quote 0.00 0.00 0.00 24.00 28.00 72.00 quote 3.91 0.00 0.00 0.10 2.82 1.00
quote 0.00 0.00 0.00 23.30 27.00 73.00 quote 0.00 0.00 0.00 0.08 2.83
quote 0.00 0.00 0.00 22.70 25.90 74.00 quote 0.00 0.00 0.00 0.08 2.54
quote 13.97 0.00 0.00 21.30 24.25 7.00 75.00 quote 0.35 -0.35 10.00 0.27 3.80 49.00
quote 0.00 0.00 0.00 20.10 23.80 76.00 quote 1.06 0.00 0.00 0.10 2.56 2.00
quote 0.00 0.00 0.00 19.90 23.30 76.50 quote 0.00 0.00 0.00 0.08 2.08
quote 0.00 0.00 0.00 20.30 22.95 77.00 quote 0.00 0.00 0.00 0.08 2.08
quote 0.00 0.00 0.00 18.50 22.20 77.50 quote 3.45 0.00 0.00 0.09 2.32 4.00
quote 0.00 0.00 0.00 18.55 21.75 78.00 quote 1.78 0.00 0.00 0.22 1.07 18.00
quote 0.00 0.00 0.00 18.20 21.25 78.50 quote 0.80 0.00 0.00 0.25 1.03 10.00
quote 8.50 0.00 0.00 17.45 20.45 7.00 79.00 quote 1.40 0.00 0.00 0.20 1.66 3.00
quote 13.50 0.00 0.00 17.40 19.60 268.00 80.00 quote 0.70 -0.50 2.00 0.40 2.84 49.00
quote 0.00 0.00 0.00 15.75 19.15 81.00 quote 1.58 0.00 0.00 0.43 1.34 9.00
quote 0.00 0.00 0.00 15.85 18.80 81.50 quote 0.00 0.00 0.00 0.40 1.88
quote 4.70 0.00 0.00 15.60 17.90 14.00 82.00 quote 0.00 0.00 0.00 0.48 1.58
quote 0.00 0.00 0.00 14.40 17.70 82.50 quote 1.50 0.00 0.00 0.17 1.74 33.00
quote 4.15 0.00 0.00 14.15 17.20 6.00 83.00 quote 1.20 0.00 0.00 0.49 2.21 13.00
quote 0.00 0.00 0.00 13.65 15.80 84.00 quote 12.30 0.00 0.00 0.15 2.35 1.00
quote 4.23 0.00 0.00 11.95 13.95 7.00 85.00 quote 0.85 -1.41 11.00 0.71 3.25 15.00
quote 8.60 0.00 0.00 11.80 14.05 86.00 quote 1.57 0.00 0.00 0.35 2.39 37.00
quote 4.30 0.00 0.00 10.50 12.55 78.00 87.00 quote 1.25 0.00 1.00 0.38 2.33
quote 4.20 0.00 0.00 10.00 11.00 110.00 88.00 quote 1.73 0.00 0.00 0.67 2.08 1.00
quote 6.00 0.00 0.00 7.75 11.30 17.00 89.00 quote 1.20 0.00 11.00 1.13 2.01
quote 8.10 2.05 5.00 7.90 10.55 30.00 90.00 quote 3.59 0.00 0.00 1.38 3.70 69.00
quote 5.40 0.00 0.00 7.50 9.75 300.00 91.00 quote 3.00 0.00 0.00 1.23 2.88 94.00
quote 5.15 0.00 0.00 6.10 8.10 161.00 92.00 quote 11.32 0.00 0.00 1.75 3.30 5.00
quote 3.75 0.00 0.00 5.15 7.60 8.00 93.00 quote 4.45 0.00 0.00 1.85 4.85 6.00
quote 4.83 1.13 10.00 5.45 8.30 9.00 93.50 quote 4.70 0.00 0.00 1.54 3.75 10.00
quote 2.95 0.00 0.00 4.90 7.30 17.00 94.00 quote 3.75 0.00 0.00 1.21 3.25 7.00
quote 4.21 0.00 1.00 3.30 5.60 49.00 95.00 quote 15.22 0.00 0.00 2.47 3.40 17.00
quote 4.10 2.54 23.00 2.92 4.95 1.00 96.00 quote 0.00 0.00 0.00 2.75 3.50
quote 3.90 2.37 35.00 3.45 5.85 361.00 96.50 quote 3.80 0.00 6.00 2.71 4.55
quote 3.65 0.00 3.00 1.72 4.30 97.00 quote 6.25 0.00 0.00 1.86 4.70 19.00
97.31 Current price as of 4/09/2020 12:54:19 PM
quote 3.70 2.66 1.00 2.58 5.00 4.00 97.50 quote 4.20 0.00 3.00 2.59 4.95
quote 0.00 0.00 0.00 2.82 5.10 98.00 quote 4.72 0.00 3.00 2.58 5.00
quote 1.50 0.00 0.00 2.63 4.00 1.00 98.50 quote 0.00 0.00 0.00 2.26 6.40
quote 2.84 1.45 6.00 2.25 4.60 5.00 99.00 quote 0.00 0.00 0.00 4.35 6.40
quote 2.49 0.86 2.00 1.96 3.35 11.00 100.00 quote 33.30 0.00 0.00 4.80 7.40 20.00
quote 1.96 0.00 0.00 1.69 4.10 12.00 101.00 quote 13.05 0.00 0.00 5.30 7.35 13.00
quote 0.88 0.00 0.00 1.16 2.80 24.00 102.00 quote 0.00 0.00 0.00 6.00 8.70
quote 0.00 0.00 0.00 0.35 4.10 103.00 quote 0.00 0.00 0.00 6.95 9.40
quote 1.00 -4.00 9.00 0.82 3.25 5.00 104.00 quote 7.25 0.00 0.00 7.05 9.25 70.00
quote 0.40 0.00 0.00 0.33 1.45 17.00 105.00 quote 20.18 0.00 0.00 8.75 10.55 1.00
quote 3.65 0.00 0.00 0.52 3.45 13.00 106.00 quote 21.00 0.00 0.00 9.65 10.60 8.00
quote 0.00 0.00 0.00 0.40 2.69 107.00 quote 0.00 0.00 0.00 9.90 12.35
quote 0.40 0.00 0.00 0.31 0.93 1.00 108.00 quote 8.40 0.00 0.00 9.70 13.65 10.00
quote 0.11 0.00 0.00 0.19 3.30 3.00 109.00 quote 27.50 0.00 0.00 11.65 14.45 6.00
quote 0.46 0.00 0.00 0.10 0.90 25.00 110.00 quote 23.52 0.00 0.00 11.85 15.35 1.00
quote 3.30 0.00 0.00 0.09 1.71 1.00 111.00 quote 0.00 0.00 0.00 14.15 16.55
quote 0.00 0.00 0.00 0.02 1.47 112.00 quote 46.00 0.00 0.00 14.55 17.35 20.00
quote 0.21 0.00 0.00 0.02 2.01 5.00 113.00 quote 0.00 0.00 0.00 14.50 18.60
quote 1.48 0.00 0.00 0.04 2.08 1.00 114.00 quote 48.06 0.00 0.00 15.90 19.45 1.00
quote 0.34 0.00 0.00 0.04 0.19 14.00 115.00 quote 27.12 0.00 0.00 16.80 20.50 2.00
quote 0.00 0.00 0.00 0.01 1.60 116.00 quote 18.50 0.00 0.00 18.35 21.60 1.00
quote 0.00 0.00 0.00 0.00 2.59 117.00 quote 43.93 0.00 0.00 19.15 22.60 1.00
quote 1.95 0.00 0.00 0.00 2.60 1.00 118.00 quote 49.75 0.00 0.00 20.40 23.60 20.00
quote 0.00 0.00 0.00 0.00 2.59 119.00 quote 37.82 0.00 0.00 20.90 23.80 10.00
quote 0.35 0.00 0.00 0.00 0.31 10.00 120.00 quote 30.09 0.00 0.00 21.85 25.60 10.00
quote 0.00 0.00 0.00 0.00 2.60 121.00 quote 0.00 0.00 0.00 22.50 26.60
quote 0.00 0.00 0.00 0.00 2.60 122.00 quote 0.00 0.00 0.00 24.25 27.60
quote 0.00 0.00 0.00 0.00 2.59 123.00 quote 0.00 0.00 0.00 25.60 28.60
quote 0.00 0.00 0.00 0.00 2.58 124.00 quote 0.00 0.00 0.00 25.35 29.95
quote 0.50 0.00 0.00 0.00 2.59 10.00 125.00 quote 0.00 0.00 0.00 27.35 30.60
quote 0.00 0.00 0.00 0.00 2.58 130.00 quote 0.00 0.00 0.00 31.90 35.60
quote 0.00 0.00 0.00 0.00 4.30 135.00 quote 0.00 0.00 0.00 36.45 40.60

May, 2020 Options

Show

June, 2020 Options

Show

July, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.