Bulletin
Investor Alert

New York Markets Close in:

Splunk Inc.

NAS: SPLK

GO
/marketstate/country/us

Market open

 --Real time quotes

Apr 1, 2020, 11:50 a.m.

/zigman2/quotes/203060494/composite

$

118.30

Change

-7.93 -6.28%

Volume

Volume 696,855

Real time quotes

/zigman2/quotes/203060494/composite

Previous close

$ 126.23

$ 118.30

Change

-7.93 -6.28%

Day low

Day high

$116.12

$120.76

Open

52 week low

52 week high

$93.92

$176.31

Open

OPTION CHAIN FOR SPLUNK 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 67.90 70.50 50.00 quote 0.25 0.00 1.00 0.00 0.30 1.00
quote 0.00 0.00 0.00 63.50 65.20 55.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 58.10 60.60 60.00 quote 0.95 0.00 0.00 0.00 0.35 1.00
quote 0.00 0.00 0.00 53.30 55.80 65.00 quote 0.25 0.00 0.00 0.00 0.40 1.00
quote 0.00 0.00 0.00 48.40 50.10 70.00 quote 0.50 0.00 0.00 0.00 0.20 4.00
quote 0.00 0.00 0.00 43.30 45.90 75.00 quote 1.65 0.00 0.00 0.00 1.20 2.00
quote 46.40 0.00 24.00 38.40 40.20 24.00 80.00 quote 0.70 0.00 0.00 0.00 2.15 4.00
quote 0.00 0.00 0.00 33.60 35.40 85.00 quote 0.30 -0.58 2.00 0.00 1.20 4.00
quote 0.00 0.00 0.00 28.00 30.50 90.00 quote 0.30 -0.85 10.00 0.00 1.00 12.00
quote 0.00 0.00 0.00 25.00 27.40 93.00 quote 0.00 0.00 0.00 0.00 1.50
quote 23.00 0.00 0.00 24.40 26.30 1.00 94.00 quote 0.00 0.00 0.00 0.00 1.50
quote 22.07 0.00 0.00 22.80 25.90 15.00 95.00 quote 0.55 -0.05 2.00 0.00 0.55 14.00
quote 0.00 0.00 0.00 22.20 24.10 96.00 quote 0.15 0.00 1.00 0.00 1.50 1.00
quote 0.00 0.00 0.00 20.90 23.70 97.00 quote 0.00 0.00 0.00 0.00 1.50
quote 10.70 0.00 0.00 20.20 23.20 1.00 98.00 quote 0.20 0.00 1.00 0.00 1.15 1.00
quote 11.70 0.00 0.00 19.20 21.60 10.00 99.00 quote 0.85 0.00 0.00 0.00 1.50 4.00
quote 20.20 7.70 6.00 18.50 20.50 20.00 100.00 quote 0.30 0.15 32.00 0.10 0.35 57.00
quote 0.00 0.00 0.00 17.50 20.10 101.00 quote 0.15 0.00 2.00 0.00 1.15 2.00
quote 0.00 0.00 0.00 16.30 19.00 102.00 quote 4.80 0.00 0.00 0.05 0.80 10.00
quote 12.60 0.00 0.00 15.40 18.00 13.00 103.00 quote 1.43 0.00 0.00 0.00 0.75 120.00
quote 0.00 0.00 0.00 14.50 17.40 104.00 quote 0.45 -0.55 1.00 0.05 1.40 9.00
quote 26.42 0.00 15.00 13.80 16.20 11.00 105.00 quote 1.63 0.00 0.00 0.10 1.20 2.00
quote 0.00 0.00 0.00 12.50 14.50 106.00 quote 0.60 -1.51 2.00 0.10 1.55 25.00
quote 21.24 1.57 10.00 11.70 13.60 14.00 107.00 quote 1.65 -0.85 12.00 0.20 1.40 17.00
quote 15.80 0.00 0.00 11.00 13.40 2.00 108.00 quote 1.24 0.00 1.00 0.25 1.05 2.00
quote 18.50 -3.30 11.00 9.90 11.80 12.00 109.00 quote 1.25 0.85 2.00 0.35 1.75 11.00
quote 10.37 -7.16 30.00 9.60 11.20 48.00 110.00 quote 0.55 -0.35 1.00 0.55 1.45 9.00
quote 5.08 0.00 0.00 8.40 10.00 3.00 111.00 quote 1.25 -7.19 2.00 0.55 2.30 7.00
quote 8.26 -5.59 8.00 7.70 9.10 11.00 112.00 quote 1.40 -8.10 4.00 1.10 1.50 10.00
quote 8.00 -7.77 1.00 6.90 8.60 11.00 113.00 quote 1.20 0.00 1.00 0.95 2.55 1.00
quote 0.00 0.00 0.00 5.90 7.90 114.00 quote 1.10 -1.90 52.00 1.45 1.85 63.00
quote 6.10 -4.89 8.00 5.50 6.90 14.00 115.00 quote 2.00 0.35 37.00 1.70 2.40 44.00
quote 0.00 0.00 0.00 4.80 6.30 116.00 quote 2.28 1.43 12.00 1.95 2.50 38.00
quote 4.40 -5.00 3.00 4.50 5.20 3.00 117.00 quote 2.90 -0.80 9.00 2.30 2.85 4.00
quote 4.60 -6.20 12.00 3.90 4.60 21.00 118.00 quote 2.82 1.58 6.00 2.65 3.20 10.00
118.30 Current price as of 4/01/2020 11:50:49 AM
quote 10.50 4.80 1.00 2.95 4.10 2.00 119.00 quote 3.08 0.00 3.00 3.00 3.60
quote 3.00 -6.72 3.00 2.80 3.40 16.00 120.00 quote 5.00 3.40 12.00 3.50 4.20 50.00
quote 2.35 -4.75 1.00 2.30 2.85 10.00 121.00 quote 1.50 -0.80 16.00 3.90 4.60 21.00
quote 2.10 -9.80 1.00 1.85 2.40 5.00 122.00 quote 5.90 3.70 1.00 4.10 6.00 65.00
quote 1.10 -4.30 2.00 1.35 2.35 12.00 123.00 quote 3.48 -2.12 17.00 4.70 6.80 24.00
quote 6.47 0.51 2.00 0.80 2.30 3.00 124.00 quote 8.35 4.75 1.00 5.30 7.60 10.00
quote 1.00 -2.90 3.00 0.90 1.25 102.00 125.00 quote 7.70 4.20 32.00 6.10 8.30 52.00
quote 0.70 -2.70 9.00 0.30 1.00 19.00 126.00 quote 9.40 5.45 4.00 6.80 8.00 45.00
quote 2.30 -1.30 10.00 0.20 0.90 82.00 127.00 quote 9.75 4.25 1.00 7.90 9.50 6.00
quote 2.55 -3.05 2.00 0.05 0.95 12.00 128.00 quote 10.65 7.55 1.00 8.60 10.40 15.00
quote 0.35 -1.60 1.00 0.15 0.90 38.00 129.00 quote 11.63 7.43 1.00 9.40 11.30 19.00
quote 0.50 -1.50 6.00 0.15 0.45 142.00 130.00 quote 12.40 6.30 3.00 10.30 12.00 43.00
quote 0.25 -1.10 26.00 0.00 0.45 46.00 131.00 quote 12.65 5.91 1.00 11.10 13.10 11.00
quote 2.17 0.22 20.00 0.00 2.65 38.00 132.00 quote 0.00 0.00 0.00 11.80 13.80
quote 1.90 -0.64 1.00 0.00 2.20 12.00 133.00 quote 0.00 0.00 0.00 12.90 15.10
quote 1.80 -1.70 10.00 0.00 1.95 16.00 134.00 quote 0.00 0.00 0.00 14.10 15.60
quote 0.55 -0.80 42.00 0.00 0.60 85.00 135.00 quote 26.90 0.00 0.00 14.80 16.60 10.00
quote 0.45 -1.05 4.00 0.05 1.50 11.00 136.00 quote 17.70 0.00 0.00 15.70 18.60 2.00
quote 1.25 -0.75 6.00 0.00 1.30 24.00 137.00 quote 4.50 0.00 0.00 16.60 18.80 2.00
quote 0.60 -0.20 1.00 0.00 1.15 15.00 138.00 quote 0.00 0.00 0.00 18.20 20.60
quote 0.65 -0.24 3.00 0.00 1.00 9.00 139.00 quote 0.00 0.00 0.00 18.90 20.40
quote 0.18 -0.32 15.00 0.00 0.90 120.00 140.00 quote 22.40 6.54 1.00 18.80 23.20 17.00
quote 0.51 -0.34 3.00 0.00 0.80 20.00 141.00 quote 0.00 0.00 0.00 20.60 24.20
quote 1.50 0.00 1.00 0.00 0.70 3.00 142.00 quote 0.00 0.00 0.00 21.20 23.70
quote 0.10 -0.20 1.00 0.00 0.45 4.00 143.00 quote 15.50 0.00 0.00 22.00 25.60 1.00
quote 0.25 -0.15 55.00 0.00 0.60 55.00 144.00 quote 0.00 0.00 0.00 23.60 25.70
quote 0.29 -0.06 1.00 0.00 0.45 7.00 145.00 quote 18.00 -0.48 1.00 24.40 27.90 2.00
quote 28.10 0.00 0.00 0.00 0.50 1.00 146.00 quote 8.60 0.00 0.00 25.90 28.90 2.00
quote 0.62 -7.28 1.00 0.00 0.45 4.00 147.00 quote 0.00 0.00 0.00 26.20 29.90
quote 0.50 0.00 0.00 0.00 0.45 25.00 148.00 quote 9.09 0.00 0.00 28.10 29.80 1.00
quote 7.40 0.00 0.00 0.00 0.45 19.00 149.00 quote 3.40 0.00 0.00 28.30 31.80 3.00
quote 0.22 0.00 0.00 0.00 0.40 16.00 150.00 quote 41.57 0.00 0.00 30.20 32.70 2.00
quote 0.01 -0.74 5.00 0.00 0.35 19.00 152.50 quote 4.90 0.00 0.00 31.70 35.80 85.00
quote 0.93 0.00 0.00 0.00 0.35 7.00 155.00 quote 35.80 4.01 1.00 33.50 36.10 10.00
quote 0.75 0.00 0.00 0.00 0.35 7.00 157.50 quote 29.60 -0.88 5.00 36.80 40.80 9.00
quote 0.05 0.00 0.00 0.00 0.30 10.00 160.00 quote 28.00 0.00 0.00 39.40 41.90 2.00
quote 0.00 0.00 0.00 0.00 0.30 162.50 quote 17.80 0.00 0.00 41.70 45.80 1.00
quote 5.20 0.00 0.00 0.00 0.15 15.00 165.00 quote 24.72 0.00 0.00 44.70 46.80
quote 4.09 0.00 0.00 0.00 0.30 3.00 167.50 quote 0.00 0.00 0.00 46.70 49.60
quote 0.45 0.00 0.00 0.00 0.30 297.00 170.00 quote 17.99 0.00 0.00 49.30 51.70 1.00
quote 0.23 0.00 0.00 0.00 0.30 4.00 172.50 quote 0.00 0.00 0.00 51.60 54.50
quote 0.07 -0.03 2.00 0.00 0.30 15.00 175.00 quote 28.80 0.00 0.00 54.50 57.00 1.00
quote 1.02 0.00 0.00 0.00 0.30 1.00 177.50 quote 0.00 0.00 0.00 56.60 59.50
quote 0.01 0.00 0.00 0.00 0.30 189.00 180.00 quote 53.00 0.00 3.00 58.90 61.80 10.00
quote 1.53 0.00 0.00 0.00 0.30 7.00 182.50 quote 0.00 0.00 0.00 62.50 64.00
quote 1.10 0.00 0.00 0.00 0.30 10.00 185.00 quote 0.00 0.00 0.00 64.60 66.50
quote 2.75 0.00 0.00 0.00 0.05 2.00 187.50 quote 0.00 0.00 0.00 67.30 70.20
quote 0.87 0.00 0.00 0.00 0.30 21.00 190.00 quote 0.00 0.00 0.00 69.20 72.70
quote 0.08 0.00 0.00 0.00 0.30 10.00 192.50 quote 42.86 0.00 0.00 71.30 74.50 5.00
quote 2.90 0.00 0.00 0.00 0.30 10.00 195.00 quote 58.29 0.00 0.00 74.30 76.50 15.00
quote 0.06 0.00 0.00 0.00 0.30 1.00 197.50 quote 47.61 0.00 0.00 76.50 79.50 5.00
quote 0.30 0.00 0.00 0.00 0.30 4.00 200.00 quote 0.00 0.00 0.00 79.00 82.20
quote 1.27 0.00 0.00 0.00 0.30 6.00 202.50 quote 0.00 0.00 0.00 81.90 84.40
quote 0.80 0.00 0.00 0.00 0.30 1.00 205.00 quote 0.00 0.00 0.00 84.20 87.00
quote 0.00 0.00 0.00 0.00 0.30 210.00 quote 0.00 0.00 0.00 89.70 91.70
quote 0.00 0.00 0.00 0.00 0.30 215.00 quote 0.00 0.00 0.00 94.10 97.70
CALLS PUTS
Expires April 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 68.80 70.50 50.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 63.60 65.90 55.00 quote 0.00 0.00 0.00 0.00 0.75
quote 65.10 0.00 2.00 58.50 60.40 2.00 60.00 quote 0.00 0.00 0.00 0.00 1.20
quote 0.00 0.00 0.00 53.40 55.30 65.00 quote 0.00 0.00 0.00 0.00 1.90
quote 0.00 0.00 0.00 48.70 50.50 70.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 43.10 45.10 75.00 quote 2.29 0.00 0.00 0.00 1.50 2.00
quote 0.00 0.00 0.00 38.40 40.30 80.00 quote 1.10 0.00 0.00 0.00 1.50 4.00
quote 23.80 0.00 0.00 33.90 35.70 66.00 85.00 quote 0.25 -3.45 10.00 0.00 1.45 14.00
quote 0.00 0.00 0.00 28.50 31.20 90.00 quote 5.70 0.00 0.00 0.05 1.20 5.00
quote 0.00 0.00 0.00 25.60 28.50 93.00 quote 0.00 0.00 0.00 0.20 1.55
quote 0.00 0.00 0.00 24.70 27.30 94.00 quote 0.00 0.00 0.00 0.30 1.25
quote 0.00 0.00 0.00 24.00 26.40 95.00 quote 0.45 -0.30 1.00 0.40 1.55 3.00
quote 0.00 0.00 0.00 22.90 25.50 96.00 quote 0.00 0.00 0.00 0.35 2.40
quote 0.00 0.00 0.00 22.20 23.90 97.00 quote 0.00 0.00 0.00 0.45 1.95
quote 0.00 0.00 0.00 21.30 23.60 98.00 quote 1.80 0.00 0.00 0.55 1.80 1.00
quote 0.00 0.00 0.00 20.20 22.60 99.00 quote 1.00 0.00 1.00 0.65 2.20 1.00
quote 23.80 0.00 0.00 19.50 21.20 3.00 100.00 quote 0.80 -1.05 11.00 0.60 2.25 13.00
quote 0.00 0.00 0.00 18.70 20.60 101.00 quote 0.00 0.00 0.00 0.80 2.15
quote 0.00 0.00 0.00 18.10 19.70 102.00 quote 1.39 0.00 1.00 0.85 2.45 1.00
quote 12.20 0.00 0.00 17.10 18.60 5.00 103.00 quote 0.00 0.00 0.00 0.95 2.60
quote 12.42 0.00 0.00 16.10 18.20 1.00 104.00 quote 0.00 0.00 0.00 1.20 2.70
quote 23.22 -1.18 1.00 15.10 17.20 1.00 105.00 quote 2.05 -10.45 3.00 1.15 2.80 6.00
quote 10.50 0.00 0.00 14.30 16.20 30.00 106.00 quote 2.50 0.00 2.00 1.30 2.90 2.00
quote 0.00 0.00 0.00 13.40 15.50 107.00 quote 0.00 0.00 0.00 1.35 3.30
quote 0.00 0.00 0.00 12.60 14.40 108.00 quote 2.10 0.00 4.00 1.60 3.40 4.00
quote 11.34 1.48 6.00 11.70 13.90 10.00 109.00 quote 2.50 0.00 8.00 1.85 3.60 8.00
quote 9.13 0.00 0.00 10.80 13.00 10.00 110.00 quote 2.65 0.08 8.00 2.30 3.20 14.00
quote 0.00 0.00 0.00 10.20 12.60 111.00 quote 5.20 0.00 0.00 2.00 4.10 5.00
quote 16.01 7.80 13.00 9.40 11.30 14.00 112.00 quote 0.00 0.00 0.00 2.25 4.20
quote 9.23 -3.59 11.00 9.00 10.90 10.00 113.00 quote 10.50 0.00 0.00 2.60 4.50 1.00
quote 8.37 -6.19 2.00 8.50 9.60 1.00 114.00 quote 2.60 0.00 2.00 3.10 4.90 2.00
quote 14.38 -1.22 10.00 7.70 8.90 15.00 115.00 quote 11.54 0.00 0.00 3.20 5.10 5.00
quote 0.00 0.00 0.00 6.70 8.70 116.00 quote 5.35 0.00 1.00 3.90 4.90
quote 12.70 0.00 1.00 6.30 7.90 4.00 117.00 quote 0.00 0.00 0.00 3.70 6.30
quote 9.40 0.00 0.00 5.60 7.40 1.00 118.00 quote 0.00 0.00 0.00 4.40 6.30
118.30 Current price as of 4/01/2020 11:50:49 AM
quote 11.30 0.00 1.00 5.10 6.80 1.00 119.00 quote 5.50 2.90 2.00 5.00 6.10 20.00
quote 9.27 0.00 0.00 4.60 6.30 6.00 120.00 quote 6.32 2.82 9.00 5.50 6.50 22.00
quote 11.10 0.00 0.00 4.00 5.60 1.00 121.00 quote 3.70 0.00 12.00 6.00 7.00 12.00
quote 0.00 0.00 0.00 3.60 5.20 122.00 quote 0.00 0.00 0.00 6.10 8.20
quote 3.50 0.00 3.00 3.30 4.40 123.00 quote 4.30 -3.00 8.00 7.00 8.10 93.00
quote 0.00 0.00 0.00 2.65 4.30 124.00 quote 5.30 -1.20 19.00 7.40 9.30 21.00
quote 8.80 0.00 0.00 2.50 3.40 10.00 125.00 quote 6.47 0.00 0.00 7.90 9.90 6.00
quote 2.80 -3.00 2.00 2.10 3.10 2.00 126.00 quote 0.00 0.00 0.00 8.60 10.60
quote 2.00 -0.65 1.00 1.80 2.70 2.00 127.00 quote 0.00 0.00 0.00 9.20 11.60
quote 2.00 -4.20 1.00 1.55 2.35 4.00 128.00 quote 0.00 0.00 0.00 9.80 12.10
quote 1.25 0.00 2.00 1.10 2.60 129.00 quote 0.00 0.00 0.00 10.70 12.90
quote 3.70 -1.20 3.00 0.70 2.35 22.00 130.00 quote 8.70 0.00 0.00 10.80 13.70 508.00
quote 0.00 0.00 0.00 0.60 2.00 131.00 quote 0.00 0.00 0.00 11.90 14.30
quote 4.40 0.00 2.00 0.40 1.85 2.00 132.00 quote 10.00 0.00 0.00 13.00 15.20 2.00
quote 0.00 0.00 0.00 0.35 1.50 133.00 quote 10.00 0.00 0.00 13.90 16.20 1.00
quote 3.30 0.00 1.00 0.25 1.25 1.00 134.00 quote 0.00 0.00 0.00 14.60 16.20
quote 1.80 -1.20 14.00 0.15 1.05 22.00 135.00 quote 4.00 0.00 0.00 15.40 17.90 3.00
quote 1.75 -1.15 26.00 0.05 1.20 19.00 136.00 quote 0.00 0.00 0.00 16.50 18.70
quote 6.85 0.00 0.00 0.05 1.00 6.00 137.00 quote 12.70 0.00 0.00 17.20 19.30 9.00
quote 2.30 0.00 4.00 0.05 0.85 4.00 138.00 quote 0.00 0.00 0.00 17.90 20.50
quote 1.35 -0.71 1.00 0.05 0.55 8.00 139.00 quote 0.00 0.00 0.00 18.90 21.40
quote 0.95 -0.60 1.00 0.00 1.25 21.00 140.00 quote 28.41 0.00 0.00 20.10 22.40 1.00
quote 1.60 0.05 4.00 0.00 1.45 6.00 141.00 quote 11.29 0.00 0.00 20.90 23.10 4.00
quote 8.90 0.00 0.00 0.00 1.50 1.00 142.00 quote 16.10 0.00 2.00 22.20 23.90 2.00
quote 1.50 0.00 2.00 0.00 1.50 2.00 143.00 quote 38.30 0.00 0.00 23.10 24.80 10.00
quote 7.70 0.00 0.00 0.00 0.75 2.00 144.00 quote 0.00 0.00 0.00 24.20 25.50
quote 1.43 0.00 2.00 0.00 0.75 2.00 145.00 quote 16.30 0.00 1.00 25.00 27.30 1.00
quote 0.30 -0.77 10.00 0.00 0.75 27.00 146.00 quote 0.00 0.00 0.00 25.30 28.00
quote 5.15 0.00 0.00 0.00 0.75 1.00 147.00 quote 15.13 0.00 0.00 26.30 28.50 1.00
quote 0.00 0.00 0.00 0.00 0.75 148.00 quote 0.00 0.00 0.00 27.90 29.90
quote 0.30 -0.95 4.00 0.00 1.10 7.00 149.00 quote 17.50 0.00 0.00 28.90 32.00 2.00
quote 0.40 -0.30 5.00 0.00 1.00 14.00 150.00 quote 0.00 0.00 0.00 29.30 32.20
quote 0.50 0.05 1.00 0.00 0.85 4.00 152.50 quote 34.80 24.12 1.00 32.30 35.20 1.00
quote 2.51 0.00 0.00 0.00 0.70 50.00 155.00 quote 0.00 0.00 0.00 34.90 36.40
quote 0.75 0.00 0.00 0.00 0.60 13.00 157.50 quote 0.00 0.00 0.00 36.70 40.30
quote 1.95 0.00 0.00 0.00 0.50 2.00 160.00 quote 0.00 0.00 0.00 39.10 41.70
quote 4.90 0.00 0.00 0.00 0.45 1.00 162.50 quote 38.35 0.00 4.00 41.90 44.70 4.00
quote 1.20 0.00 0.00 0.00 0.40 1.00 165.00 quote 28.00 0.00 0.00 44.60 46.70 7.00
quote 0.01 0.00 0.00 0.00 0.40 10.00 167.50 quote 0.00 0.00 0.00 46.70 50.80
quote 0.05 0.00 0.00 0.00 0.35 13.00 170.00 quote 0.00 0.00 0.00 48.80 52.60
quote 1.25 0.00 0.00 0.00 0.35 4.00 172.50 quote 0.00 0.00 0.00 51.50 54.40
quote 0.80 0.00 0.00 0.00 0.30 3.00 175.00 quote 0.00 0.00 0.00 53.60 57.60
quote 0.00 0.00 0.00 0.00 0.30 177.50 quote 0.00 0.00 0.00 57.60 59.00
quote 2.39 0.00 0.00 0.00 0.30 1.00 180.00 quote 0.00 0.00 0.00 59.20 62.70
quote 0.00 0.00 0.00 0.00 0.30 182.50 quote 0.00 0.00 0.00 61.40 65.50
quote 1.72 0.00 0.00 0.00 0.25 1.00 185.00 quote 0.00 0.00 0.00 64.30 67.50
quote 0.00 0.00 0.00 0.00 0.25 187.50 quote 0.00 0.00 0.00 66.10 70.30
quote 0.00 0.00 0.00 0.00 0.25 190.00 quote 0.00 0.00 0.00 69.60 71.90
quote 0.00 0.00 0.00 0.00 0.25 192.50 quote 0.00 0.00 0.00 71.80 74.20
quote 0.00 0.00 0.00 0.00 0.25 195.00 quote 0.00 0.00 0.00 74.90 78.20
quote 0.00 0.00 0.00 0.00 0.25 200.00 quote 0.00 0.00 0.00 80.00 82.70
quote 0.70 0.00 0.00 0.00 0.25 1.00 205.00 quote 0.00 0.00 0.00 84.50 88.20
quote 0.05 0.00 0.00 0.00 0.25 1.00 210.00 quote 0.00 0.00 0.00 88.50 93.00
quote 0.00 0.00 0.00 0.00 0.15 215.00 quote 0.00 0.00 0.00 94.30 97.50
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 68.70 69.80 50.00 quote 0.05 -0.15 11.00 0.00 0.50 579.00
quote 0.00 0.00 0.00 63.50 65.80 55.00 quote 0.15 0.00 200.00 0.00 0.25 200.00
quote 0.00 0.00 0.00 58.30 60.10 60.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 53.90 55.90 65.00 quote 1.70 0.00 0.00 0.05 1.50 1.00
quote 0.00 0.00 0.00 48.20 50.70 70.00 quote 0.70 0.00 0.00 0.00 1.30 129.00
quote 0.00 0.00 0.00 43.50 46.00 75.00 quote 2.20 0.00 0.00 0.05 1.50 1.00
quote 0.00 0.00 0.00 38.50 41.30 80.00 quote 1.05 0.00 1.00 0.25 1.35 215.00
quote 18.10 0.00 0.00 33.70 36.70 140.00 85.00 quote 0.60 0.00 0.00 0.70 1.50 29.00
quote 0.00 0.00 0.00 29.40 31.70 90.00 quote 1.47 0.67 2.00 0.90 1.75 158.00
quote 16.90 0.00 0.00 24.90 26.40 1.00 95.00 quote 1.98 0.53 5.00 1.35 2.05 21.00
quote 14.20 0.00 0.00 22.80 24.30 10.00 97.50 quote 1.95 0.00 0.00 1.55 2.20 3.00
quote 28.50 0.00 1.00 20.80 22.00 36.00 100.00 quote 2.73 0.63 6.00 1.95 2.60 99.00
quote 13.00 0.00 0.00 16.40 18.40 37.00 105.00 quote 2.95 0.55 109.00 2.75 3.10 808.00
quote 0.00 0.00 0.00 15.40 17.50 106.00 quote 2.40 -1.80 90.00 2.80 3.30 90.00
quote 0.00 0.00 0.00 14.90 16.60 107.00 quote 4.20 0.00 8.00 3.00 3.90 8.00
quote 0.00 0.00 0.00 13.80 16.20 108.00 quote 3.80 -0.50 49.00 3.20 4.10 57.00
quote 0.00 0.00 0.00 13.20 14.90 109.00 quote 3.90 0.50 22.00 3.50 4.70 32.00
quote 17.50 -3.50 1.00 12.50 13.90 80.00 110.00 quote 4.35 1.92 6.00 3.70 4.50 959.00
quote 6.90 0.00 0.00 11.80 13.40 1.00 111.00 quote 5.00 0.75 11.00 4.00 4.80 24.00
quote 8.00 0.00 0.00 11.30 12.40 10.00 112.00 quote 5.20 0.95 8.00 4.20 5.10 17.00
quote 7.50 0.00 0.00 10.30 11.70 11.00 113.00 quote 4.74 0.00 0.00 4.50 5.90 3.00
quote 9.53 1.93 22.00 9.80 11.00 10.00 114.00 quote 10.90 0.00 0.00 4.90 6.30 34.00
quote 14.95 -2.55 1.00 9.20 10.20 38.00 115.00 quote 5.90 0.00 0.00 5.20 6.10 160.00
quote 8.50 0.00 0.00 8.60 9.80 36.00 116.00 quote 6.80 2.70 20.00 5.60 6.90 16.00
quote 0.00 0.00 0.00 7.80 9.50 117.00 quote 6.52 0.00 5.00 5.90 6.90
quote 7.90 -4.10 10.00 7.50 8.50 2.00 118.00 quote 7.69 0.69 5.00 6.40 7.80 8.00
118.30 Current price as of 4/01/2020 11:50:49 AM
quote 9.70 0.00 0.00 6.80 7.90 5.00 119.00 quote 8.30 0.00 0.00 6.80 7.70 15.00
quote 6.70 -4.55 5.00 6.30 7.30 88.00 120.00 quote 8.10 2.77 1.00 7.30 8.70 213.00
quote 6.49 -4.31 5.00 5.70 6.80 4.00 121.00 quote 5.90 -2.70 2.00 7.70 8.60 21.00
quote 8.10 0.00 0.00 5.10 6.30 5.00 122.00 quote 6.70 -0.90 85.00 8.20 9.80 78.00
quote 11.50 0.00 17.00 4.90 5.80 12.00 123.00 quote 6.80 -2.00 2.00 8.70 9.60 24.00
quote 5.00 -5.55 1.00 4.40 5.30 16.00 124.00 quote 9.40 0.90 8.00 9.30 10.90 28.00
quote 4.06 -4.09 1.00 4.00 4.90 611.00 125.00 quote 10.75 3.55 3.00 9.50 11.70 689.00
quote 6.30 -2.80 3.00 3.70 4.60 8.00 126.00 quote 0.00 0.00 0.00 10.10 12.20
quote 10.52 0.00 2.00 3.10 4.30 5.00 127.00 quote 8.40 0.00 4.00 10.80 12.70 4.00
quote 8.70 0.00 1.00 2.80 3.90 9.00 128.00 quote 9.70 0.00 0.00 11.30 13.50 9.00
quote 7.50 0.00 1.00 2.55 3.60 1.00 129.00 quote 0.00 0.00 0.00 12.10 14.00
quote 2.85 -2.39 4.00 2.40 3.10 152.00 130.00 quote 14.05 5.95 1.00 12.90 14.00 233.00
quote 5.70 -0.10 25.00 1.95 2.90 23.00 131.00 quote 0.00 0.00 0.00 13.60 15.60
quote 6.40 0.10 3.00 1.75 3.10 13.00 132.00 quote 0.00 0.00 0.00 14.20 16.50
quote 5.40 0.67 1.00 1.65 2.40 6.00 133.00 quote 0.00 0.00 0.00 15.20 17.00
quote 0.00 0.00 0.00 1.30 2.20 134.00 quote 0.00 0.00 0.00 15.90 17.70
quote 1.45 -1.55 32.00 1.25 2.00 181.00 135.00 quote 14.23 2.00 9.00 16.50 18.90 194.00
quote 2.00 -0.50 1.00 0.60 1.20 144.00 140.00 quote 14.62 -1.88 1.00 20.70 22.90 103.00
quote 0.90 -1.23 4.00 0.35 0.70 194.00 145.00 quote 19.68 0.00 2.00 25.80 27.20 77.00
quote 0.37 -0.08 7.00 0.30 0.45 340.00 150.00 quote 25.67 0.00 0.00 30.10 31.30 94.00
quote 0.83 0.43 1.00 0.00 1.00 1,140 155.00 quote 37.80 9.98 25.00 35.50 38.20 42.00
quote 0.20 -0.42 13.00 0.00 0.50 877.00 160.00 quote 52.20 0.00 0.00 39.50 41.10 34.00
quote 0.37 0.00 4.00 0.05 0.25 232.00 165.00 quote 35.95 0.00 0.00 44.40 46.60 8.00
quote 0.68 0.00 1.00 0.00 0.60 110.00 170.00 quote 38.12 0.00 0.00 49.70 52.30 15.00
quote 0.41 0.00 1.00 0.00 0.10 57.00 175.00 quote 30.30 0.00 0.00 54.20 56.60 4.00
quote 0.28 0.00 0.00 0.00 0.45 54.00 180.00 quote 28.53 0.00 0.00 59.00 62.90 1.00
quote 0.10 0.00 0.00 0.00 0.35 34.00 185.00 quote 35.70 0.00 0.00 64.80 66.60 8.00
quote 0.37 0.00 0.00 0.00 0.35 18.00 190.00 quote 40.20 0.00 0.00 69.20 72.60 2.00
quote 0.37 0.00 0.00 0.00 0.25 14.00 195.00 quote 0.00 0.00 0.00 74.80 76.60
quote 0.17 0.00 0.00 0.00 0.30 28.00 200.00 quote 0.00 0.00 0.00 79.30 81.80
quote 0.00 0.00 0.00 0.00 0.25 210.00 quote 0.00 0.00 0.00 88.70 91.90
quote 0.30 0.00 0.00 0.00 0.25 1.00 220.00 quote 0.00 0.00 0.00 99.60 101.80
quote 0.00 0.00 0.00 0.00 0.25 230.00 quote 0.00 0.00 0.00 109.80 111.60
quote 0.35 0.00 0.00 0.00 0.25 1.00 240.00 quote 0.00 0.00 0.00 120.00 121.60
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 67.50 70.80 50.00 quote 0.00 0.00 0.00 0.00 1.95
quote 0.00 0.00 0.00 61.90 65.50 55.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 56.90 60.40 60.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 52.10 56.00 65.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 47.40 50.70 70.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 42.70 47.00 75.00 quote 2.77 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 38.00 42.20 80.00 quote 4.20 0.00 0.00 0.55 3.00 1.00
quote 0.00 0.00 0.00 33.70 37.10 85.00 quote 0.00 0.00 0.00 0.55 2.80
quote 0.00 0.00 0.00 29.00 32.10 90.00 quote 3.50 0.00 0.00 1.15 2.65 1.00
quote 0.00 0.00 0.00 26.70 29.50 93.00 quote 0.00 0.00 0.00 1.55 2.60
quote 0.00 0.00 0.00 25.70 28.40 94.00 quote 0.00 0.00 0.00 1.70 2.65
quote 0.00 0.00 0.00 24.90 27.50 95.00 quote 4.80 0.00 0.00 1.85 2.90 2.00
quote 0.00 0.00 0.00 24.30 26.50 96.00 quote 0.00 0.00 0.00 1.95 3.20
quote 0.00 0.00 0.00 23.50 25.60 97.00 quote 0.00 0.00 0.00 2.10 3.10
quote 0.00 0.00 0.00 22.80 24.50 98.00 quote 0.00 0.00 0.00 2.25 3.20
quote 0.00 0.00 0.00 21.70 24.30 99.00 quote 0.00 0.00 0.00 2.35 3.30
quote 18.16 0.00 0.00 21.00 23.70 4.00 100.00 quote 2.78 0.00 0.00 2.25 4.20 6.00
quote 0.00 0.00 0.00 20.10 22.50 101.00 quote 0.00 0.00 0.00 2.55 4.00
quote 0.00 0.00 0.00 19.40 21.50 102.00 quote 0.00 0.00 0.00 2.80 4.30
quote 0.00 0.00 0.00 18.70 20.90 103.00 quote 0.00 0.00 0.00 3.00 4.20
quote 0.00 0.00 0.00 17.90 19.70 104.00 quote 12.50 0.00 0.00 3.20 4.70 1.00
quote 24.60 -3.24 1.00 17.00 19.00 1.00 105.00 quote 13.12 0.00 0.00 3.30 4.80 21.00
quote 10.00 0.00 0.00 16.10 18.50 1.00 106.00 quote 0.00 0.00 0.00 3.80 5.10
quote 0.00 0.00 0.00 15.50 18.00 107.00 quote 0.00 0.00 0.00 3.90 5.40
quote 0.00 0.00 0.00 14.80 16.70 108.00 quote 0.00 0.00 0.00 4.20 5.60
quote 0.00 0.00 0.00 14.10 16.30 109.00 quote 0.00 0.00 0.00 4.50 5.70
quote 14.40 0.00 0.00 13.30 15.60 29.00 110.00 quote 12.50 0.00 0.00 4.70 6.20
quote 0.00 0.00 0.00 12.70 15.00 111.00 quote 0.00 0.00 0.00 5.10 6.30
quote 0.00 0.00 0.00 12.10 14.10 112.00 quote 12.90 0.00 0.00 5.10 7.20 13.00
quote 0.00 0.00 0.00 11.40 13.10 113.00 quote 5.90 0.00 0.00 5.70 7.20 4.00
quote 0.00 0.00 0.00 10.70 12.60 114.00 quote 5.10 0.00 1.00 5.60 7.40 1.00
quote 7.00 0.00 0.00 10.20 12.10 4.00 115.00 quote 6.30 -0.19 1.00 6.30 7.80 26.00
quote 11.70 0.00 0.00 9.30 11.40 156.00 116.00 quote 0.00 0.00 0.00 6.60 8.20
quote 6.20 0.00 0.00 8.90 10.90 2.00 117.00 quote 0.00 0.00 0.00 7.30 8.70
quote 0.00 0.00 0.00 8.40 10.30 118.00 quote 0.00 0.00 0.00 7.40 9.10
118.30 Current price as of 4/01/2020 11:50:49 AM
quote 0.00 0.00 0.00 8.00 9.60 119.00 quote 0.00 0.00 0.00 7.80 9.60
quote 14.31 0.00 0.00 7.20 9.40 2.00 120.00 quote 7.60 0.00 0.00 8.10 10.20 7.00
quote 0.00 0.00 0.00 6.90 8.50 121.00 quote 0.00 0.00 0.00 8.80 10.60
quote 12.90 0.00 1.00 6.20 8.30 4.00 122.00 quote 7.95 0.00 8.00 9.30 11.60 8.00
quote 5.60 0.00 0.00 5.80 7.70 2.00 123.00 quote 0.00 0.00 0.00 9.80 11.80
quote 0.00 0.00 0.00 5.30 7.20 124.00 quote 12.10 2.26 10.00 10.20 12.30 10.00
quote 10.52 6.32 1.00 5.00 6.80 4.00 125.00 quote 12.80 2.60 5.00 11.00 12.70 6.00
quote 10.80 -0.20 1.00 4.70 6.40 5.00 126.00 quote 9.43 0.00 4.00 11.50 13.50 7.00
quote 5.32 0.00 0.00 4.20 5.80 3.00 127.00 quote 0.00 0.00 0.00 11.80 14.10
quote 11.85 0.00 5.00 3.90 5.30 4.00 128.00 quote 0.00 0.00 0.00 12.30 15.10
quote 9.00 0.00 10.00 3.30 5.10 10.00 129.00 quote 0.00 0.00 0.00 12.50 15.50
quote 9.80 0.00 0.00 3.00 4.60 4.00 130.00 quote 0.00 0.00 0.00 13.60 16.10
quote 0.00 0.00 0.00 2.60 4.50 131.00 quote 0.00 0.00 0.00 14.40 16.70
quote 0.00 0.00 0.00 2.55 4.20 132.00 quote 0.00 0.00 0.00 14.90 17.70
quote 7.05 0.00 1.00 2.45 4.60 1.00 133.00 quote 0.00 0.00 0.00 15.80 18.40
quote 0.00 0.00 0.00 1.70 4.80 134.00 quote 0.00 0.00 0.00 16.50 19.10
quote 6.40 -1.10 4.00 1.80 3.30 5.00 135.00 quote 8.07 0.00 0.00 17.20 19.90 5.00
quote 0.00 0.00 0.00 1.50 3.90 136.00 quote 0.00 0.00 0.00 17.90 20.80
quote 0.00 0.00 0.00 1.40 2.95 137.00 quote 0.00 0.00 0.00 18.60 21.50
quote 2.20 0.00 0.00 1.35 2.25 1.00 138.00 quote 18.10 0.00 0.00 19.60 22.10 1.00
quote 4.10 0.00 1.00 1.15 2.20 1.00 139.00 quote 0.00 0.00 0.00 20.40 23.00
quote 3.90 0.00 63.00 1.00 2.10 60.00 140.00 quote 10.30 0.00 0.00 21.30 23.60 5.00
quote 0.00 0.00 0.00 0.80 1.95 141.00 quote 0.00 0.00 0.00 22.10 24.30
quote 10.30 0.00 0.00 0.65 1.85 1.00 142.00 quote 0.00 0.00 0.00 23.00 25.40
quote 0.00 0.00 0.00 0.70 1.65 143.00 quote 0.00 0.00 0.00 23.70 26.20
quote 0.00 0.00 0.00 0.50 1.45 144.00 quote 0.00 0.00 0.00 24.60 27.10
quote 3.10 0.00 0.00 0.40 1.70 12.00 145.00 quote 9.31 0.00 0.00 25.30 28.10 1.00
quote 0.00 0.00 0.00 0.30 2.55 146.00 quote 0.00 0.00 0.00 26.30 29.30
quote 0.00 0.00 0.00 0.25 1.15 147.00 quote 0.00 0.00 0.00 26.60 30.00
quote 2.00 0.00 0.00 0.25 1.05 1.00 148.00 quote 0.00 0.00 0.00 27.60 31.00
quote 0.00 0.00 0.00 0.15 0.90 149.00 quote 0.00 0.00 0.00 28.70 31.60
quote 2.30 0.00 0.00 0.30 1.10 6.00 150.00 quote 0.00 0.00 0.00 29.30 32.80
quote 0.00 0.00 0.00 0.00 2.45 152.50 quote 0.00 0.00 0.00 31.70 34.90
quote 1.30 0.00 10.00 0.00 2.15 16.00 155.00 quote 0.00 0.00 0.00 34.30 37.30
quote 0.00 0.00 0.00 0.00 1.85 157.50 quote 31.28 0.00 1.00 36.40 39.40 1.00
quote 3.05 0.00 0.00 0.00 1.60 6.00 160.00 quote 0.00 0.00 0.00 39.00 42.50
quote 0.00 0.00 0.00 0.00 1.40 162.50 quote 0.00 0.00 0.00 41.00 45.80
quote 0.00 0.00 0.00 0.00 1.25 165.00 quote 0.00 0.00 0.00 43.50 48.40
quote 0.00 0.00 0.00 0.00 1.10 167.50 quote 31.10 0.00 0.00 46.00 50.80 7.00
quote 0.00 0.00 0.00 0.00 0.95 170.00 quote 0.00 0.00 0.00 48.50 53.20
quote 1.10 0.00 1.00 0.00 0.85 1.00 172.50 quote 0.00 0.00 0.00 51.00 55.80
quote 0.00 0.00 0.00 0.00 0.75 175.00 quote 0.00 0.00 0.00 53.50 58.20
quote 0.00 0.00 0.00 0.00 0.70 177.50 quote 0.00 0.00 0.00 56.00 60.80
quote 0.00 0.00 0.00 0.00 0.65 180.00 quote 0.00 0.00 0.00 58.50 63.20
quote 0.00 0.00 0.00 0.00 0.55 185.00 quote 0.00 0.00 0.00 63.50 68.20
quote 0.00 0.00 0.00 0.00 0.45 190.00 quote 0.00 0.00 0.00 68.50 73.20
quote 0.00 0.00 0.00 0.00 0.40 195.00 quote 0.00 0.00 0.00 73.30 77.10
quote 0.00 0.00 0.00 0.00 0.40 200.00 quote 0.00 0.00 0.00 78.30 82.20

May, 2020 Options

Show

June, 2020 Options

Show

August, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.