Bulletin
Investor Alert

Ulta Beauty Inc.

NAS: ULTA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Apr 2, 2020, 6:57 p.m.

/zigman2/quotes/210513442/lastsale

$

161.33

Change

+0.15 -0.01%

Volume

Volume 7,304

Quotes are delayed by 20 min

/zigman2/quotes/210513442/lastsale

Today's close

$ 161.50

$ 161.35

Change

-0.15 -0.09%

Day low

Day high

$153.29

$164.80

Open

52 week low

52 week high

$124.05

$368.83

Open

OPTION CHAIN FOR ULTA BEAUTY 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 91.45 0.00 2.00 87.20 96.20 1.00 70.00 quote 0.40 0.00 0.00 0.00 1.70 2.00
quote 0.00 0.00 0.00 82.20 91.20 75.00 quote 0.10 0.05 1.00 0.00 0.05 54.00
quote 0.00 0.00 0.00 77.10 86.20 80.00 quote 0.10 0.00 0.00 0.00 0.05 173.00
quote 47.70 0.00 0.00 71.80 81.30 85.00 quote 0.05 0.00 0.00 0.00 0.05 55.00
quote 0.00 0.00 0.00 66.90 76.20 90.00 quote 0.30 0.00 0.00 0.00 0.05 125.00
quote 49.58 0.00 0.00 62.30 71.20 1.00 95.00 quote 0.25 0.00 4.00 0.00 0.05 147.00
quote 0.00 0.00 0.00 56.90 66.20 100.00 quote 0.18 0.08 2.00 0.00 0.05 284.00
quote 0.00 0.00 0.00 51.70 61.20 105.00 quote 0.55 0.50 1.00 0.00 0.10 58.00
quote 63.97 0.00 0.00 47.20 56.20 1.00 110.00 quote 0.50 0.10 1.00 0.00 0.05 199.00
quote 0.00 0.00 0.00 41.70 51.20 115.00 quote 0.05 -0.95 7.00 0.00 1.00 71.00
quote 0.00 0.00 0.00 41.20 50.20 116.00 quote 4.00 0.00 0.00 0.00 9.40 4.00
quote 0.00 0.00 0.00 39.60 49.20 117.00 quote 4.20 0.00 0.00 0.00 9.50 3.00
quote 0.00 0.00 0.00 38.70 48.20 118.00 quote 3.90 0.00 0.00 0.00 9.40 2.00
quote 0.00 0.00 0.00 37.70 47.20 119.00 quote 0.82 0.34 21.00 0.00 9.70 23.00
quote 0.00 0.00 0.00 36.80 46.00 120.00 quote 0.10 -0.20 5.00 0.00 0.05 84.00
quote 0.00 0.00 0.00 35.70 45.20 121.00 quote 0.20 -0.05 2.00 0.00 9.50 12.00
quote 0.00 0.00 0.00 34.80 44.20 122.00 quote 1.30 0.00 0.00 0.00 9.50 4.00
quote 0.00 0.00 0.00 34.00 43.20 123.00 quote 7.50 0.00 0.00 0.00 9.50 1.00
quote 0.00 0.00 0.00 32.70 42.00 124.00 quote 2.05 0.00 0.00 0.00 9.20 12.00
quote 23.09 0.00 0.00 31.70 41.20 2.00 125.00 quote 0.05 -0.27 3.00 0.00 0.05 149.00
quote 0.00 0.00 0.00 30.80 40.20 126.00 quote 6.00 0.00 0.00 0.00 9.50 6.00
quote 0.00 0.00 0.00 30.30 39.20 127.00 quote 6.64 0.00 0.00 0.00 8.50 2.00
quote 14.27 0.00 0.00 28.60 38.00 1.00 128.00 quote 2.30 -2.70 2.00 0.00 1.40 4.00
quote 0.00 0.00 0.00 27.60 37.00 129.00 quote 0.05 -2.55 8.00 0.00 8.70 7.00
quote 52.50 0.75 1.00 26.70 36.00 4.00 130.00 quote 0.08 0.03 24.00 0.00 0.15 120.00
quote 0.00 0.00 0.00 26.30 35.20 131.00 quote 1.15 0.00 1.00 0.00 8.50 17.00
quote 0.00 0.00 0.00 24.90 34.00 132.00 quote 1.15 -0.15 1.00 0.00 0.05 21.00
quote 0.00 0.00 0.00 23.70 33.20 133.00 quote 2.70 -2.30 1.00 0.00 2.15 25.00
quote 0.00 0.00 0.00 22.90 32.40 134.00 quote 2.50 0.80 2.00 0.05 2.45 9.00
quote 60.60 0.00 0.00 21.90 31.40 3.00 135.00 quote 0.13 -0.07 93.00 0.00 0.15 162.00
quote 43.00 0.20 1.00 16.80 26.00 14.00 140.00 quote 0.15 -0.15 9.00 0.05 0.50 141.00
quote 23.48 -14.39 5.00 11.60 17.20 25.00 145.00 quote 0.20 -0.69 65.00 0.15 0.50 96.00
quote 12.55 -6.33 2.00 8.50 16.30 7.00 150.00 quote 0.65 -0.85 73.00 0.40 1.55 94.00
quote 9.75 -11.54 2.00 3.70 12.50 16.00 155.00 quote 1.73 -1.37 107.00 1.25 9.60 114.00
quote 3.50 -16.80 15.00 0.40 6.00 115.00 160.00 quote 4.00 -1.00 35.00 1.45 9.80 83.00
161.35 Current price as of 4/02/2020 04:00:00 PM
quote 2.50 -1.50 13.00 0.40 2.60 14.00 165.00 quote 5.87 -1.63 7.00 2.00 10.50 55.00
quote 0.50 -2.99 33.00 0.05 1.50 84.00 170.00 quote 10.00 -1.60 22.00 6.30 14.50 72.00
quote 0.65 -1.35 11.00 0.10 1.40 90.00 175.00 quote 13.71 -2.27 4.00 10.80 18.90 29.00
quote 0.15 -1.15 10.00 0.15 2.90 186.00 180.00 quote 9.50 1.30 29.00 14.20 23.60 49.00
quote 0.25 -0.60 2.00 0.10 0.40 32.00 185.00 quote 15.00 2.61 1.00 18.70 28.40 9.00
quote 0.29 -0.09 12.00 0.10 0.50 53.00 190.00 quote 31.65 1.45 1.00 23.80 33.40 13.00
quote 0.61 -1.08 25.00 0.05 2.10 36.00 195.00 quote 30.90 10.50 3.00 28.80 37.80 4.00
quote 0.50 -0.76 5.00 0.00 4.30 22.00 197.50 quote 14.00 0.00 0.00 31.50 41.00 3.00
quote 0.20 -0.08 7.00 0.05 0.35 98.00 200.00 quote 38.50 10.60 1.00 33.90 43.40 22.00
quote 0.10 -0.15 445.00 0.00 0.45 45.00 202.50 quote 0.00 0.00 0.00 36.60 46.00
quote 2.21 0.78 10.00 0.05 4.30 73.00 205.00 quote 45.00 0.00 0.00 38.80 48.10 45.00
quote 2.47 0.32 8.00 0.00 4.30 9.00 207.50 quote 53.00 23.00 1.00 41.20 50.40 1.00
quote 0.05 -0.20 5.00 0.05 0.10 55.00 210.00 quote 33.74 0.00 9.00 44.00 53.40 13.00
quote 0.55 -0.95 2.00 0.00 9.30 26.00 212.50 quote 0.00 0.00 0.00 46.40 55.80
quote 2.16 0.66 10.00 0.00 8.90 84.00 215.00 quote 25.60 0.00 0.00 48.70 58.40 3.00
quote 1.87 -4.63 11.00 0.00 9.00 14.00 217.50 quote 38.62 0.00 4.00 51.40 60.70 4.00
quote 0.20 -0.13 25.00 0.05 0.10 71.00 220.00 quote 41.47 0.00 30.00 53.80 63.10 42.00
quote 0.61 0.00 1.00 0.00 9.80 6.00 222.50 quote 0.00 0.00 0.00 56.30 65.50
quote 0.30 -0.70 1.00 0.00 8.90 29.00 225.00 quote 84.23 0.00 0.00 58.80 68.40 5.00
quote 0.10 -0.10 70.00 0.00 0.10 90.00 227.50 quote 50.70 0.00 0.00 61.60 70.90 1.00
quote 0.10 -0.93 45.00 0.00 0.05 49.00 230.00 quote 66.47 41.77 1.00 63.80 73.00 9.00
quote 0.09 -0.61 30.00 0.00 0.10 49.00 232.50 quote 0.00 0.00 0.00 66.30 75.70
quote 0.09 -0.57 30.00 0.00 0.10 30.00 235.00 quote 41.85 0.00 0.00 68.80 77.90 23.00
quote 0.09 0.08 30.00 0.00 0.10 30.00 237.50 quote 0.00 0.00 0.00 71.40 80.30
quote 0.13 -0.02 36.00 0.00 0.10 70.00 240.00 quote 76.29 9.04 3.00 73.80 83.20 17.00
quote 0.09 0.00 30.00 0.00 0.10 30.00 242.50 quote 19.80 0.00 0.00 76.30 85.70
quote 0.22 -1.73 60.00 0.00 9.50 62.00 245.00 quote 73.03 8.78 1.00 78.80 88.10 55.00
quote 0.01 -4.89 2.00 0.00 9.50 4.00 247.50 quote 0.00 0.00 0.00 81.40 90.60
quote 0.10 -0.07 38.00 0.00 9.50 90.00 250.00 quote 75.75 5.65 3.00 84.00 93.40 19.00
quote 4.24 0.00 0.00 0.00 9.50 3.00 252.50 quote 71.30 0.00 0.00 86.60 95.70 10.00
quote 0.40 -0.15 82.00 0.00 0.10 147.00 255.00 quote 100.00 36.34 1.00 88.80 98.30 8.00
quote 2.40 0.00 0.00 0.00 9.10 4.00 257.50 quote 38.92 0.00 0.00 91.30 100.80 1.00
quote 0.10 -0.10 31.00 0.00 9.10 17.00 260.00 quote 68.50 0.00 0.00 93.80 103.20 1.00
quote 0.00 0.00 0.00 0.00 9.00 262.50 quote 54.30 0.00 0.00 96.30 105.60 1.00
quote 2.50 0.00 0.00 0.00 9.50 28.00 265.00 quote 88.16 0.00 0.00 98.80 108.30 3.00
quote 0.55 0.00 0.00 0.00 9.20 7.00 267.50 quote 36.99 0.00 0.00 101.30 110.60 2.00
quote 2.00 0.00 0.00 0.00 9.80 12.00 270.00 quote 26.65 0.00 0.00 103.90 113.20 12.00
quote 4.40 0.00 0.00 0.00 8.40 68.00 272.50 quote 16.18 0.00 0.00 106.30 115.70 6.00
quote 0.19 -10.01 100.00 0.00 0.10 101.00 275.00 quote 115.23 49.67 1.00 109.00 118.10 13.00
quote 2.25 0.00 0.00 0.00 8.40 4.00 277.50 quote 9.30 0.00 0.00 111.40 120.50 4.00
quote 3.62 0.00 0.00 0.00 9.80 4.00 280.00 quote 120.27 -19.24 2.00 113.80 122.80 6.00
quote 2.77 0.00 0.00 0.00 9.10 5.00 282.50 quote 53.52 0.00 0.00 116.60 125.80 6.00
quote 2.45 0.00 0.00 0.00 9.30 16.00 285.00 quote 129.72 54.75 1.00 119.00 128.30 6.00
quote 3.90 0.00 0.00 0.00 9.50 3.00 287.50 quote 92.85 0.00 0.00 121.40 130.60 8.00
quote 0.03 -0.12 10.00 0.00 9.30 69.00 290.00 quote 95.35 0.00 0.00 123.80 133.40 5.00
quote 0.10 -22.17 101.00 0.00 0.10 103.00 292.50 quote 62.50 0.00 0.00 126.30 135.80 4.00
quote 0.09 -7.91 30.00 0.00 0.10 36.00 295.00 quote 146.65 0.00 0.00 129.00 138.10 6.00
quote 6.20 0.00 0.00 0.00 9.80 6.00 297.50 quote 16.70 0.00 0.00 131.60 140.70 2.00
quote 3.27 0.00 0.00 0.00 9.80 29.00 300.00 quote 139.20 121.50 1.00 133.80 143.40 1.00
quote 6.80 0.00 0.00 0.00 9.80 3.00 302.50 quote 19.00 0.00 0.00 136.30 145.60
quote 4.30 0.00 0.00 0.00 9.30 7.00 305.00 quote 0.00 0.00 0.00 139.00 148.10
quote 9.80 0.00 0.00 0.00 9.40 2.00 307.50 quote 146.75 125.25 1.00 141.30 150.90 1.00
quote 0.05 -0.45 8.00 0.00 4.30 46.00 310.00 quote 108.60 0.00 0.00 144.00 153.10 4.00
quote 12.90 0.00 0.00 0.00 4.30 5.00 312.50 quote 0.00 0.00 0.00 146.40 155.30
quote 12.00 0.00 0.00 0.00 9.00 4.00 315.00 quote 0.00 0.00 0.00 148.80 158.40
quote 6.00 0.00 0.00 0.00 8.70 14.00 317.50 quote 0.00 0.00 0.00 151.40 160.50
quote 2.50 0.00 0.00 0.00 4.30 5.00 320.00 quote 0.00 0.00 0.00 154.00 163.10
quote 2.05 0.00 0.00 0.00 4.30 7.00 322.50 quote 0.00 0.00 0.00 156.30 165.60
quote 3.21 0.00 0.00 0.00 9.50 47.00 325.00 quote 0.00 0.00 0.00 158.80 168.10
quote 4.20 0.00 0.00 0.00 8.40 5.00 327.50 quote 0.00 0.00 0.00 161.30 170.80
quote 1.87 0.00 0.00 0.00 2.10 29.00 330.00 quote 0.00 0.00 0.00 164.00 173.10
quote 2.70 0.00 0.00 0.00 6.60 22.00 332.50 quote 0.00 0.00 0.00 166.30 175.60
quote 1.01 0.00 0.00 0.00 6.60 20.00 335.00 quote 0.00 0.00 0.00 168.80 178.10
quote 5.50 0.00 0.00 0.00 4.30 1.00 337.50 quote 0.00 0.00 0.00 171.30 180.80
quote 2.16 0.00 0.00 0.00 9.50 26.00 340.00 quote 0.00 0.00 0.00 174.00 183.40
quote 2.10 0.00 0.00 0.00 4.30 1.00 345.00 quote 0.00 0.00 0.00 178.80 188.10
quote 0.12 0.00 27.00 0.00 0.15 110.00 350.00 quote 0.00 0.00 0.00 183.80 193.30
quote 3.21 0.00 0.00 0.00 4.30 13.00 355.00 quote 230.40 0.00 0.00 188.70 198.40 9.00
quote 0.00 0.00 0.00 0.00 4.30 360.00 quote 0.00 0.00 0.00 193.80 202.70
quote 3.70 0.00 0.00 0.00 4.30 2.00 365.00 quote 0.00 0.00 0.00 198.80 208.10
quote 0.05 0.00 0.00 0.00 4.30 3.00 370.00 quote 238.40 0.00 0.00 204.00 213.10 3.00
quote 1.11 0.00 0.00 0.00 4.20 114.00 375.00 quote 202.40 0.00 0.00 209.00 218.10 1.00
quote 0.00 0.00 0.00 0.00 4.30 380.00 quote 0.00 0.00 0.00 213.80 223.30
quote 0.00 0.00 0.00 0.00 4.30 385.00 quote 0.00 0.00 0.00 219.00 228.10
quote 0.00 0.00 0.00 0.00 4.30 390.00 quote 0.00 0.00 0.00 223.80 233.10
quote 0.00 0.00 0.00 0.00 4.30 395.00 quote 0.00 0.00 0.00 229.00 238.10
quote 0.00 0.00 0.00 0.00 4.30 400.00 quote 0.00 0.00 0.00 233.80 243.30
quote 1.11 0.00 0.00 0.00 4.30 33.00 405.00 quote 0.00 0.00 0.00 238.80 248.30
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 86.70 96.20 70.00 quote 0.33 0.03 1.00 0.00 3.90 9.00
quote 0.00 0.00 0.00 81.60 91.20 75.00 quote 2.00 0.00 0.00 0.00 9.30 8.00
quote 0.00 0.00 0.00 76.60 86.20 80.00 quote 4.00 0.00 0.00 0.00 9.00 2.00
quote 0.00 0.00 0.00 71.80 81.20 85.00 quote 0.05 0.00 1.00 0.05 1.10 9.00
quote 0.00 0.00 0.00 66.90 76.20 90.00 quote 0.05 0.00 1.00 0.00 0.20 183.00
quote 0.00 0.00 0.00 62.20 71.20 95.00 quote 0.04 -0.01 8.00 0.00 0.10 69.00
quote 0.00 0.00 0.00 57.30 66.20 100.00 quote 0.25 0.20 1.00 0.00 0.20 265.00
quote 0.00 0.00 0.00 51.90 61.20 105.00 quote 0.80 0.50 1.00 0.05 0.70 136.00
quote 52.00 0.00 0.00 46.90 56.20 4.00 110.00 quote 0.70 0.00 1.00 0.00 5.00 94.00
quote 0.00 0.00 0.00 42.00 51.40 115.00 quote 0.55 0.05 1.00 0.05 0.55 58.00
quote 0.00 0.00 0.00 40.80 50.40 116.00 quote 7.90 0.00 0.00 0.00 4.50 2.00
quote 0.00 0.00 0.00 40.00 49.40 117.00 quote 8.20 0.00 0.00 0.05 4.50 1.00
quote 0.00 0.00 0.00 39.00 48.40 118.00 quote 0.00 0.00 0.00 0.05 2.20
quote 0.00 0.00 0.00 38.20 47.40 119.00 quote 12.80 0.00 0.00 0.05 4.60 1.00
quote 0.00 0.00 0.00 37.30 46.40 120.00 quote 0.75 -0.05 26.00 0.20 0.85 123.00
quote 0.00 0.00 0.00 36.10 45.50 121.00 quote 2.50 0.50 1.00 0.05 4.70 10.00
quote 0.00 0.00 0.00 35.10 44.40 122.00 quote 2.75 0.00 0.00 0.00 2.50 2.00
quote 0.00 0.00 0.00 34.20 43.50 123.00 quote 13.58 0.00 0.00 0.05 4.70 2.00
quote 0.00 0.00 0.00 33.50 42.60 124.00 quote 1.10 -5.40 10.00 0.05 2.20 10.00
quote 0.00 0.00 0.00 32.40 41.60 125.00 quote 0.65 0.00 3.00 0.10 1.55 103.00
quote 0.00 0.00 0.00 31.30 40.60 126.00 quote 6.40 0.00 0.00 0.25 3.60 24.00
quote 0.00 0.00 0.00 30.40 39.80 127.00 quote 2.50 0.00 0.00 0.25 3.20 8.00
quote 0.00 0.00 0.00 29.50 38.80 128.00 quote 5.60 0.00 0.00 0.20 4.50 4.00
quote 0.00 0.00 0.00 28.60 38.00 129.00 quote 3.00 0.00 6.00 0.30 4.30 7.00
quote 25.35 0.00 0.00 27.70 37.00 13.00 130.00 quote 0.71 -0.79 39.00 0.20 1.00 47.00
quote 0.00 0.00 0.00 26.40 35.60 131.00 quote 6.00 0.00 0.00 0.25 5.20 7.00
quote 0.00 0.00 0.00 25.60 35.00 132.00 quote 1.25 -0.75 2.00 0.50 2.00 27.00
quote 0.00 0.00 0.00 25.10 34.20 133.00 quote 6.40 0.00 0.00 0.15 5.30 6.00
quote 0.00 0.00 0.00 24.00 33.20 134.00 quote 2.00 -1.00 1.00 1.00 5.60 28.00
quote 13.10 0.00 0.00 23.00 32.40 1.00 135.00 quote 2.34 0.24 6.00 1.15 3.10 19.00
quote 25.35 6.49 2.00 18.60 27.40 3.00 140.00 quote 2.00 -1.20 18.00 1.85 2.35 55.00
quote 25.74 0.00 0.00 15.60 23.30 2.00 145.00 quote 4.60 0.60 1.00 1.05 4.00 40.00
quote 16.15 -31.85 2.00 12.50 19.50 1.00 150.00 quote 4.40 -0.20 139.00 1.50 5.80 56.00
quote 8.50 0.00 0.00 8.30 17.00 3.00 155.00 quote 9.10 1.50 3.00 1.40 10.00 24.00
quote 7.70 -3.00 3.00 4.80 10.00 16.00 160.00 quote 9.90 -1.30 6.00 3.60 11.40 80.00
161.35 Current price as of 4/02/2020 04:00:00 PM
quote 4.90 -5.72 4.00 2.80 8.50 7.00 165.00 quote 12.90 0.60 29.00 6.40 14.50 33.00
quote 5.00 -3.50 20.00 1.00 6.00 7.00 170.00 quote 11.30 -2.75 2.00 9.60 17.40 23.00
quote 7.68 0.00 3.00 0.20 6.40 3.00 172.50 quote 12.00 -1.00 2.00 11.20 19.50 5.00
quote 3.65 -1.97 7.00 0.20 9.50 2.00 175.00 quote 19.75 9.75 1.00 13.90 20.60 36.00
quote 0.00 0.00 0.00 0.30 6.50 177.50 quote 19.32 3.32 1.00 15.20 23.50 1.00
quote 2.23 -13.19 6.00 0.90 5.00 6.00 180.00 quote 20.38 8.07 2.00 18.00 25.50 19.00
quote 5.00 -7.00 6.00 0.20 5.80 6.00 182.50 quote 23.00 11.00 1.00 20.10 27.80 1.00
quote 1.57 -6.94 2.00 0.20 5.40 5.00 185.00 quote 24.18 6.83 1.00 21.90 30.00 1.00
quote 10.80 0.00 1.00 0.30 5.10 1.00 187.50 quote 27.90 14.08 1.00 23.40 32.00 1.00
quote 1.12 -0.83 9.00 0.80 2.00 17.00 190.00 quote 24.00 0.00 2.00 28.40 34.50 12.00
quote 0.00 0.00 0.00 0.05 4.10 192.50 quote 0.00 0.00 0.00 28.90 36.70
quote 8.00 -4.05 1.00 0.10 4.00 6.00 195.00 quote 37.40 1.40 2.00 30.20 39.10 4.00
quote 3.10 -4.26 1.00 0.05 2.35 1.00 197.50 quote 30.44 0.00 1.00 32.60 41.40 2.00
quote 0.35 -1.91 1.00 0.15 1.95 140.00 200.00 quote 32.50 0.00 1.00 35.00 44.00 4.00
quote 1.50 -1.90 20.00 0.00 4.40 14.00 202.50 quote 24.33 0.00 0.00 37.40 46.10 1.00
quote 14.00 0.00 0.00 0.05 4.60 3.00 205.00 quote 0.00 0.00 0.00 39.60 48.80
quote 11.25 0.00 0.00 0.00 4.60 1.00 207.50 quote 0.00 0.00 0.00 42.00 51.20
quote 2.10 -3.37 1.00 0.00 4.50 4.00 210.00 quote 0.00 0.00 0.00 44.40 53.60
quote 0.00 0.00 0.00 0.00 4.50 212.50 quote 0.00 0.00 0.00 46.80 56.20
quote 3.00 -3.00 2.00 0.00 4.40 4.00 215.00 quote 34.01 0.00 0.00 49.20 58.40 1.00
quote 1.00 0.00 0.00 0.00 4.40 1.00 217.50 quote 59.00 0.00 0.00 51.80 60.80 1.00
quote 1.10 -2.90 9.00 0.00 4.40 16.00 220.00 quote 41.69 0.00 0.00 54.20 63.40 3.00
quote 1.05 0.00 2.00 0.00 4.30 2.00 222.50 quote 56.33 2.33 1.00 56.80 65.90 1.00
quote 0.05 -0.95 1.00 0.00 4.30 4.00 225.00 quote 0.00 0.00 0.00 59.00 68.30
quote 0.75 0.00 2.00 0.00 4.30 2.00 227.50 quote 0.00 0.00 0.00 61.40 70.70
quote 1.00 -3.50 10.00 0.00 4.30 9.00 230.00 quote 14.10 0.00 0.00 64.00 73.40 26.00
quote 1.00 0.00 2.00 0.00 4.30 2.00 232.50 quote 0.00 0.00 0.00 66.60 75.50
quote 1.00 -2.00 5.00 0.00 4.30 1.00 235.00 quote 22.03 0.00 0.00 69.20 78.30 6.00
quote 4.50 0.00 0.00 0.00 4.30 6.00 237.50 quote 25.20 0.00 0.00 71.60 80.40 1.00
quote 0.20 -0.40 64.00 0.00 0.20 25.00 240.00 quote 49.08 0.00 0.00 74.00 83.20 9.00
quote 1.00 0.00 1.00 0.00 4.30 1.00 242.50 quote 20.01 0.00 0.00 76.40 85.40 2.00
quote 0.00 0.00 0.00 0.00 4.30 245.00 quote 65.37 0.00 10.00 79.00 88.20 11.00
quote 0.16 -0.97 30.00 0.00 4.30 5.00 247.50 quote 71.85 25.68 1.00 82.70 91.20 20.00
quote 3.00 0.00 0.00 0.00 4.20 13.00 250.00 quote 74.27 4.00 1.00 83.80 93.10 3.00
quote 2.60 0.00 0.00 0.00 4.20 5.00 252.50 quote 0.00 0.00 0.00 86.80 96.00
quote 1.50 0.50 1.00 0.00 4.20 4.00 255.00 quote 80.20 0.00 0.00 89.00 98.40 1.00
quote 0.00 0.00 0.00 0.00 4.20 257.50 quote 0.00 0.00 0.00 91.60 101.00
quote 2.50 0.00 0.00 0.00 4.20 1.00 260.00 quote 28.60 0.00 0.00 93.80 103.40 1.00
quote 0.00 0.00 0.00 0.00 4.30 262.50 quote 0.00 0.00 0.00 96.60 105.90
quote 8.00 0.00 0.00 0.00 4.20 5.00 265.00 quote 57.21 0.00 0.00 99.20 108.40 1.00
quote 18.60 0.00 0.00 0.00 4.20 1.00 267.50 quote 117.91 0.00 0.00 101.40 110.60 2.00
quote 0.05 -0.72 2.00 0.00 4.20 3.00 270.00 quote 120.23 0.00 0.00 104.00 113.10 2.00
quote 1.10 0.00 0.00 0.00 8.60 2.00 272.50 quote 0.00 0.00 0.00 106.60 115.90
quote 3.00 0.00 0.00 0.00 5.00 3.00 275.00 quote 53.00 0.00 0.00 108.80 118.30 1.00
quote 0.00 0.00 0.00 0.00 5.00 277.50 quote 31.30 0.00 0.00 111.60 120.90 1.00
quote 2.47 1.12 1.00 0.00 9.10 3.00 280.00 quote 0.00 0.00 0.00 113.80 123.00
quote 2.39 1.89 1.00 0.00 9.20 1.00 282.50 quote 34.40 0.00 0.00 116.60 125.80 1.00
quote 5.30 0.00 0.00 0.00 9.60 1.00 285.00 quote 0.00 0.00 0.00 119.00 128.40
quote 0.00 0.00 0.00 0.00 9.10 287.50 quote 37.70 0.00 0.00 121.60 131.00 1.00
quote 10.10 0.00 0.00 0.00 4.20 1.00 290.00 quote 0.00 0.00 0.00 123.80 133.30
quote 0.00 0.00 0.00 0.00 9.00 292.50 quote 41.20 0.00 0.00 126.60 135.90 1.00
quote 0.00 0.00 0.00 0.00 4.20 295.00 quote 167.80 0.00 0.00 129.00 138.40 4.00
quote 8.10 0.00 0.00 0.00 9.60 1.00 297.50 quote 50.80 0.00 0.00 131.40 140.60 1.00
quote 1.99 0.00 0.00 0.00 8.20 4.00 300.00 quote 52.79 0.00 0.00 133.80 143.30 1.00
quote 0.00 0.00 0.00 0.00 9.50 302.50 quote 0.00 0.00 0.00 136.60 145.90
quote 0.00 0.00 0.00 0.00 9.00 305.00 quote 0.00 0.00 0.00 138.80 148.20
quote 6.40 0.00 0.00 0.00 4.20 9.00 307.50 quote 0.00 0.00 0.00 141.60 151.00
quote 0.00 0.00 0.00 0.00 8.90 310.00 quote 0.00 0.00 0.00 143.80 153.40
quote 0.00 0.00 0.00 0.00 8.40 315.00 quote 0.00 0.00 0.00 149.00 158.20
quote 0.04 0.00 28.00 0.00 9.50 28.00 320.00 quote 0.00 0.00 0.00 153.80 163.10
quote 0.00 0.00 0.00 0.00 9.00 325.00 quote 0.00 0.00 0.00 158.80 168.40
quote 0.00 0.00 0.00 0.00 9.50 330.00 quote 0.00 0.00 0.00 164.00 173.10
quote 0.00 0.00 0.00 0.00 4.20 335.00 quote 0.00 0.00 0.00 168.80 178.30
quote 0.00 0.00 0.00 0.00 9.50 340.00 quote 0.00 0.00 0.00 173.80 182.80
quote 0.00 0.00 0.00 0.00 9.50 345.00 quote 0.00 0.00 0.00 179.00 188.20
quote 0.00 0.00 0.00 0.00 9.10 350.00 quote 0.00 0.00 0.00 183.80 193.30
quote 0.00 0.00 0.00 0.00 9.60 355.00 quote 0.00 0.00 0.00 189.00 198.20
quote 0.00 0.00 0.00 0.00 4.20 360.00 quote 0.00 0.00 0.00 193.80 202.80
quote 0.00 0.00 0.00 0.00 4.10 365.00 quote 0.00 0.00 0.00 198.80 208.30
quote 0.00 0.00 0.00 0.00 4.10 370.00 quote 0.00 0.00 0.00 203.80 213.30
quote 0.00 0.00 0.00 0.00 4.20 375.00 quote 0.00 0.00 0.00 208.80 217.80
CALLS PUTS
Expires April 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 91.53 0.00 2.00 86.60 96.00 1.00 70.00 quote 0.10 0.05 3.00 0.00 0.10 185.00
quote 0.00 0.00 0.00 82.30 91.20 75.00 quote 0.15 -0.05 8.00 0.05 0.35 112.00
quote 0.00 0.00 0.00 77.30 86.20 80.00 quote 0.05 -0.15 1.00 0.00 0.45 63.00
quote 0.00 0.00 0.00 72.10 81.20 85.00 quote 0.10 -0.15 68.00 0.05 0.10 732.00
quote 44.40 0.00 0.00 67.00 76.20 1.00 90.00 quote 0.20 0.00 49.00 0.10 0.15 804.00
quote 41.20 0.00 0.00 61.80 71.20 1.00 95.00 quote 0.23 -0.02 23.00 0.15 0.30 263.00
quote 64.00 0.00 0.00 57.00 66.40 4.00 100.00 quote 0.25 -0.11 100.00 0.00 0.20 2,537
quote 34.50 0.00 0.00 52.20 61.50 2.00 105.00 quote 0.60 0.20 1.00 0.20 0.45 352.00
quote 40.50 0.00 0.00 47.30 56.80 1.00 110.00 quote 0.50 -0.45 9.00 0.45 0.80 667.00
quote 0.00 0.00 0.00 42.70 52.00 115.00 quote 1.20 -0.05 16.00 0.55 0.85 398.00
quote 22.47 0.00 0.00 38.00 46.60 4.00 120.00 quote 1.10 -0.50 30.00 0.50 1.75 920.00
quote 43.41 -10.79 2.00 33.60 42.90 47.00 125.00 quote 1.60 -0.65 135.00 0.50 2.25 1,972
quote 49.57 -3.63 30.00 30.10 37.60 50.00 130.00 quote 3.80 0.60 645.00 1.00 2.90 335.00
quote 47.40 2.35 10.00 28.50 34.40 29.00 135.00 quote 4.75 0.55 3.00 2.70 5.60 320.00
quote 23.00 5.95 1.00 20.80 29.80 51.00 140.00 quote 6.40 2.10 27.00 0.70 7.00 132.00
quote 30.70 -8.30 1.00 19.70 26.70 91.00 145.00 quote 8.70 3.35 16.00 3.00 10.50 75.00
quote 21.84 -25.33 10.00 14.90 23.20 152.00 150.00 quote 9.20 0.40 23.00 4.50 11.20 178.00
quote 17.04 -23.86 12.00 11.70 20.10 23.00 155.00 quote 11.32 1.32 12.00 5.80 13.90 94.00
quote 10.10 -8.10 10.00 9.90 17.30 69.00 160.00 quote 13.80 1.34 35.00 8.50 15.90 132.00
161.35 Current price as of 4/02/2020 04:00:00 PM
quote 10.00 -13.50 2.00 6.90 14.80 28.00 165.00 quote 15.00 5.70 9.00 10.60 18.00 102.00
quote 8.50 -1.50 3.00 4.90 12.70 62.00 170.00 quote 21.00 3.09 1.00 13.50 21.50 87.00
quote 7.10 0.00 3.00 3.30 11.50 172.50 quote 19.48 0.00 2.00 15.10 23.00
quote 6.04 -1.58 7.00 3.00 10.90 113.00 175.00 quote 18.60 -3.30 4.00 16.50 24.50 91.00
quote 0.00 0.00 0.00 1.80 10.00 177.50 quote 0.00 0.00 0.00 18.40 26.00
quote 4.88 -3.62 5.00 1.20 7.90 41.00 180.00 quote 23.50 6.50 1.00 19.80 28.00 66.00
quote 0.00 0.00 0.00 0.75 10.00 182.50 quote 0.00 0.00 0.00 22.80 30.00
quote 4.80 -1.20 12.00 0.50 9.80 35.00 185.00 quote 31.00 1.17 3.00 23.60 31.50 238.00
quote 0.00 0.00 0.00 0.30 7.70 187.50 quote 0.00 0.00 0.00 26.40 34.00
quote 4.90 -3.30 12.00 1.55 3.00 39.00 190.00 quote 33.00 10.00 1.00 27.80 35.50 134.00
quote 0.00 0.00 0.00 0.10 7.00 192.50 quote 0.00 0.00 0.00 29.80 37.50
quote 2.49 -1.71 2.00 0.00 4.90 36.00 195.00 quote 25.61 -2.39 2.00 32.60 40.30 36.00
quote 0.00 0.00 0.00 0.30 6.30 1.00 197.50 quote 0.00 0.00 0.00 34.40 42.50
quote 2.00 -0.94 16.00 0.15 5.80 93.00 200.00 quote 40.00 13.00 2.00 36.60 44.50 74.00
quote 1.20 -2.66 3.00 0.60 5.80 250.00 205.00 quote 37.67 -23.75 1.00 41.10 49.40 131.00
quote 2.85 -1.86 6.00 0.60 4.70 61.00 210.00 quote 44.33 -24.17 2.00 48.40 54.20 176.00
quote 1.70 -1.18 5.00 0.05 5.30 71.00 215.00 quote 55.00 6.67 1.00 50.20 59.00 45.00
quote 1.20 -1.05 3.00 0.05 2.45 54.00 220.00 quote 35.05 0.00 0.00 55.00 64.00 69.00
quote 1.03 -1.47 1.00 0.05 2.95 36.00 225.00 quote 63.04 25.82 2.00 59.60 68.80 66.00
quote 3.70 0.00 2.00 0.30 5.10 34.00 230.00 quote 41.67 0.00 0.00 67.40 73.70 97.00
quote 5.00 0.00 0.00 0.00 5.00 27.00 235.00 quote 46.80 0.00 0.00 73.10 78.80 41.00
quote 1.50 -0.69 4.00 0.00 5.00 25.00 240.00 quote 77.14 12.44 2.00 77.60 83.70 120.00
quote 3.90 0.00 0.00 0.00 2.55 15.00 245.00 quote 75.78 7.84 101.00 82.50 88.70 100.00
quote 0.30 -2.90 96.00 0.00 0.30 44.00 250.00 quote 93.10 16.50 1.00 86.90 93.60 44.00
quote 0.70 -1.30 3.00 0.00 1.45 70.00 255.00 quote 97.55 20.00 1.00 92.90 98.60 76.00
quote 0.25 0.10 1.00 0.00 5.00 287.00 260.00 quote 82.62 0.00 3.00 96.80 103.60 133.00
quote 0.70 0.00 3.00 0.05 1.00 62.00 265.00 quote 95.58 5.52 100.00 102.10 108.60 155.00
quote 0.50 -1.05 1.00 0.00 1.35 125.00 270.00 quote 94.90 -0.35 1.00 104.00 113.40 70.00
quote 2.57 1.17 1.00 0.05 5.80 43.00 275.00 quote 111.27 12.86 2.00 109.00 118.20 100.00
quote 1.00 0.00 0.00 0.00 2.30 129.00 280.00 quote 103.31 -14.49 1.00 114.00 123.40 16.00
quote 0.01 0.00 0.00 0.00 5.80 31.00 285.00 quote 117.31 0.00 0.00 118.90 128.40 52.00
quote 0.24 -2.27 1.00 0.00 0.60 69.00 290.00 quote 136.90 0.00 0.00 124.00 133.40 37.00
quote 2.52 2.02 1.00 0.00 9.60 34.00 295.00 quote 120.55 0.00 0.00 128.80 138.20 8.00
quote 2.50 0.00 3.00 0.00 4.60 82.00 300.00 quote 121.15 0.00 24.00 134.00 143.40 30.00
quote 0.76 0.00 0.00 0.00 9.60 68.00 305.00 quote 74.40 0.00 0.00 138.90 148.30 3.00
quote 2.15 0.00 0.00 0.00 9.60 30.00 310.00 quote 50.80 0.00 0.00 143.90 153.40 2.00
quote 0.70 0.00 0.00 0.00 4.10 69.00 315.00 quote 61.70 0.00 0.00 148.80 155.30 3.00
quote 2.17 0.00 0.00 0.00 9.50 218.00 320.00 quote 67.50 0.00 0.00 153.90 163.20
quote 0.45 0.00 0.00 0.00 1.30 90.00 325.00 quote 70.30 0.00 0.00 158.80 164.90 9.00
quote 0.02 0.00 0.00 0.00 0.85 35.00 330.00 quote 79.70 0.00 0.00 163.80 173.20 1.00
quote 2.55 0.00 0.00 0.00 9.50 3.00 335.00 quote 78.90 0.00 0.00 168.80 178.40 3.00
quote 1.80 0.00 0.00 0.00 8.30 6.00 340.00 quote 61.60 0.00 0.00 173.90 183.40
quote 0.10 0.00 0.00 0.00 8.50 1.00 345.00 quote 0.00 0.00 0.00 178.80 188.20
quote 0.05 0.00 0.00 0.00 8.30 14.00 350.00 quote 0.00 0.00 0.00 183.80 193.10
quote 1.00 0.00 0.00 0.00 9.60 2.00 355.00 quote 0.00 0.00 0.00 188.80 198.20
quote 0.25 0.00 0.00 0.00 9.60 21.00 360.00 quote 0.00 0.00 0.00 193.90 203.40
quote 0.00 0.00 0.00 0.00 8.40 365.00 quote 226.00 0.00 0.00 198.90 208.30
quote 0.00 0.00 0.00 0.00 9.60 370.00 quote 0.00 0.00 0.00 203.80 213.30
quote 0.00 0.00 0.00 0.00 9.60 375.00 quote 0.00 0.00 0.00 208.90 218.40
quote 0.00 0.00 0.00 0.00 8.40 380.00 quote 0.00 0.00 0.00 213.90 223.40
quote 0.00 0.00 0.00 0.00 9.60 385.00 quote 0.00 0.00 0.00 218.90 228.20
quote 0.00 0.00 0.00 0.00 9.60 390.00 quote 0.00 0.00 0.00 223.80 233.20
quote 0.00 0.00 0.00 0.00 9.60 395.00 quote 0.00 0.00 0.00 228.90 238.20
quote 0.30 0.00 0.00 0.00 9.60 1.00 400.00 quote 0.00 0.00 0.00 233.80 243.20
CALLS PUTS
Expires April 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 89.85 -3.75 1.00 86.90 96.40 1.00 70.00 quote 4.70 0.00 0.00 0.00 9.30 2.00
quote 0.00 0.00 0.00 82.10 91.40 75.00 quote 2.00 0.00 0.00 0.00 8.50 10.00
quote 0.00 0.00 0.00 76.90 86.40 80.00 quote 0.20 -0.21 12.00 0.20 0.40 81.00
quote 0.00 0.00 0.00 72.10 81.40 85.00 quote 0.75 -0.25 2.00 0.05 0.65 90.00
quote 0.00 0.00 0.00 67.00 76.50 90.00 quote 2.70 0.00 0.00 0.05 1.00 82.00
quote 0.00 0.00 0.00 62.40 71.60 95.00 quote 0.55 0.15 2.00 0.00 1.75 113.00
quote 0.00 0.00 0.00 57.60 66.90 100.00 quote 0.85 0.55 6.00 0.25 1.20 190.00
quote 0.00 0.00 0.00 52.60 62.00 105.00 quote 2.50 0.00 0.00 0.05 2.40 50.00
quote 0.00 0.00 0.00 48.10 57.50 110.00 quote 2.40 0.00 0.00 0.00 4.90 65.00
quote 0.00 0.00 0.00 43.40 52.80 115.00 quote 1.18 -0.52 5.00 0.50 2.95 51.00
quote 0.00 0.00 0.00 42.40 52.00 116.00 quote 0.00 0.00 0.00 0.05 5.60
quote 0.00 0.00 0.00 41.50 51.00 117.00 quote 15.10 0.00 0.00 0.10 5.70 1.00
quote 0.00 0.00 0.00 40.60 50.00 118.00 quote 9.49 0.00 0.00 0.20 5.80 2.00
quote 0.00 0.00 0.00 39.80 49.10 119.00 quote 0.00 0.00 0.00 0.25 5.80
quote 0.00 0.00 0.00 38.80 48.10 120.00 quote 2.20 0.20 6.00 0.75 5.80 57.00
quote 0.00 0.00 0.00 38.00 47.10 121.00 quote 3.00 -6.40 2.00 1.05 6.00 2.00
quote 0.00 0.00 0.00 37.20 45.00 122.00 quote 3.20 0.00 0.00 0.00 6.20 3.00
quote 0.00 0.00 0.00 36.20 44.10 123.00 quote 9.80 0.00 0.00 0.00 6.30 5.00
quote 0.00 0.00 0.00 35.40 43.30 124.00 quote 11.50 0.00 0.00 0.00 6.30 2.00
quote 22.35 0.00 0.00 34.60 42.60 1.00 125.00 quote 4.00 0.80 20.00 1.00 6.50 90.00
quote 0.00 0.00 0.00 33.80 42.10 126.00 quote 14.00 0.00 0.00 0.00 6.60 2.00
quote 0.00 0.00 0.00 33.00 40.70 127.00 quote 3.40 -0.90 1.00 0.20 6.80 2.00
quote 0.00 0.00 0.00 32.00 40.30 128.00 quote 6.00 0.00 0.00 0.10 7.00 1.00
quote 0.00 0.00 0.00 31.20 38.90 129.00 quote 10.60 0.00 0.00 0.05 7.20 1.00
quote 40.51 0.00 0.00 30.40 38.20 2.00 130.00 quote 3.80 -0.07 2.00 1.95 7.40 33.00
quote 0.00 0.00 0.00 29.60 38.00 131.00 quote 0.00 0.00 0.00 0.00 8.90
quote 0.00 0.00 0.00 28.80 36.60 132.00 quote 12.65 0.00 0.00 0.00 9.20 5.00
quote 0.00 0.00 0.00 28.00 36.30 133.00 quote 0.00 0.00 0.00 0.20 8.00
quote 0.00 0.00 0.00 27.20 35.20 134.00 quote 7.50 0.00 1.00 0.40 8.20 6.00
quote 0.00 0.00 0.00 26.60 34.50 135.00 quote 5.10 0.68 4.00 2.85 7.20 30.00
quote 24.87 0.00 0.00 22.80 30.60 1.00 140.00 quote 5.74 -2.26 1.00 2.60 7.60 10.00
quote 0.00 0.00 0.00 19.20 27.20 145.00 quote 5.50 -2.00 2.00 3.00 11.90 9.00
quote 26.80 0.00 0.00 15.80 24.90 3.00 150.00 quote 10.60 -1.40 24.00 4.90 13.50 22.00
quote 0.00 0.00 0.00 13.00 21.90 155.00 quote 11.40 -0.80 1.00 6.80 15.20 13.00
quote 13.45 -6.68 1.00 10.40 18.70 2.00 160.00 quote 14.90 4.45 4.00 9.00 17.40 12.00
161.35 Current price as of 4/02/2020 04:00:00 PM
quote 37.98 0.00 0.00 8.00 15.10 5.00 165.00 quote 17.60 2.19 1.00 11.60 20.00 25.00
quote 10.79 -9.28 1.00 6.00 14.10 4.00 170.00 quote 20.29 6.32 9.00 14.40 22.50 14.00
quote 0.00 0.00 0.00 5.00 13.10 172.50 quote 0.00 0.00 0.00 16.00 24.50
quote 7.32 -2.13 2.00 4.00 12.00 10.00 175.00 quote 22.87 1.87 2.00 17.60 23.30 17.00
quote 0.00 0.00 0.00 3.20 11.50 177.50 quote 0.00 0.00 0.00 19.40 27.00
quote 5.65 -6.05 3.00 2.60 10.40 8.00 180.00 quote 29.20 12.20 2.00 21.20 29.00 8.00
quote 0.00 0.00 0.00 1.80 9.10 182.50 quote 0.00 0.00 0.00 23.00 29.90
quote 10.30 -22.20 12.00 1.20 10.00 12.00 185.00 quote 17.00 0.00 0.00 24.80 32.50 4.00
quote 0.00 0.00 0.00 0.60 8.10 187.50 quote 0.00 0.00 0.00 26.80 33.70
quote 26.45 0.00 0.00 0.20 9.50 33.00 190.00 quote 18.00 0.00 0.00 28.60 36.50 13.00
quote 0.00 0.00 0.00 0.00 7.20 192.50 quote 0.00 0.00 0.00 30.60 37.90
quote 23.00 0.00 0.00 0.00 7.00 5.00 195.00 quote 31.00 0.00 1.00 32.80 39.70 3.00
quote 0.00 0.00 0.00 0.00 6.20 197.50 quote 27.50 0.00 0.00 35.00 43.00 1.00
quote 6.80 -3.00 5.00 0.40 6.00 31.00 200.00 quote 52.37 0.00 0.00 37.00 45.00 6.00
quote 18.00 0.00 0.00 0.00 5.80 202.50 quote 30.10 0.00 0.00 39.20 47.50 2.00
quote 2.73 0.00 0.00 0.00 5.60 4.00 205.00 quote 36.00 0.00 0.00 41.90 50.00 3.00
quote 12.00 0.00 0.00 0.00 5.50 2.00 207.50 quote 26.20 0.00 0.00 44.20 52.00 79.00
quote 2.80 -4.20 4.00 0.00 5.40 8.00 210.00 quote 47.50 14.50 3.00 45.80 54.70 10.00
quote 19.45 0.00 0.00 0.05 5.40 1.00 212.50 quote 28.50 0.00 0.00 48.20 57.00 2.00
quote 14.50 0.00 0.00 0.10 5.10 10.00 215.00 quote 49.28 2.28 1.00 50.40 59.40 56.00
quote 7.16 0.00 1.00 0.00 5.30 2.00 217.50 quote 0.00 0.00 0.00 52.80 61.90
quote 12.50 0.00 0.00 0.35 4.90 1.00 220.00 quote 40.00 0.00 0.00 55.20 64.30 24.00
quote 0.00 0.00 0.00 0.20 5.00 222.50 quote 0.00 0.00 0.00 57.20 66.80
quote 12.60 0.00 0.00 0.00 5.20 2.00 225.00 quote 0.00 0.00 0.00 59.80 68.80
quote 5.00 0.00 1.00 0.25 5.00 1.00 227.50 quote 56.50 0.00 0.00 62.20 71.30 1.00
quote 4.50 0.00 0.00 0.05 4.90 2.00 230.00 quote 61.89 4.53 1.00 64.60 73.90 1.00
quote 0.00 0.00 0.00 0.00 5.00 232.50 quote 0.00 0.00 0.00 67.00 76.40
quote 25.70 0.00 0.00 0.00 5.00 4.00 235.00 quote 77.46 0.00 0.00 69.30 78.70 7.00
quote 0.00 0.00 0.00 0.00 5.00 237.50 quote 0.00 0.00 0.00 72.10 81.30
quote 12.00 0.00 0.00 0.00 5.00 1.00 240.00 quote 71.64 7.27 1.00 74.30 83.80 1.00
quote 1.40 0.00 0.00 0.00 5.00 1.00 242.50 quote 34.55 0.00 0.00 76.90 86.30 1.00
quote 2.00 0.50 1.00 0.05 4.60 12.00 245.00 quote 0.00 0.00 0.00 79.20 88.70
quote 3.50 0.00 0.00 0.05 4.90 1.00 247.50 quote 97.00 0.00 0.00 81.80 91.20 1.00
quote 2.00 0.00 2.00 0.00 1.95 5.00 250.00 quote 110.62 0.00 0.00 84.30 93.80 12.00
quote 5.10 0.00 0.00 0.00 5.00 1.00 252.50 quote 99.40 0.00 0.00 86.70 96.20 1.00
quote 12.00 0.00 0.00 0.00 5.00 5.00 255.00 quote 78.29 26.99 1.00 89.40 98.80 2.00
quote 11.60 0.00 0.00 0.00 5.00 1.00 257.50 quote 30.50 0.00 0.00 91.50 100.90 1.00
quote 3.60 0.00 0.00 0.00 5.00 1.00 260.00 quote 91.61 0.00 0.00 94.20 103.60 1.00
quote 0.00 0.00 0.00 0.00 5.00 262.50 quote 0.00 0.00 0.00 96.60 105.90
quote 0.00 0.00 0.00 0.00 5.00 265.00 quote 115.00 0.00 0.00 99.20 108.60 1.00
quote 0.00 0.00 0.00 0.00 4.90 267.50 quote 0.00 0.00 0.00 101.70 111.00
quote 3.28 0.00 0.00 0.00 4.90 1.00 270.00 quote 0.00 0.00 0.00 104.00 113.60
quote 0.00 0.00 0.00 0.00 4.90 272.50 quote 0.00 0.00 0.00 106.50 115.80
quote 6.70 0.00 0.00 0.00 4.90 3.00 275.00 quote 0.00 0.00 0.00 109.00 118.30
quote 0.00 0.00 0.00 0.00 4.90 277.50 quote 0.00 0.00 0.00 111.50 121.00
quote 2.29 0.00 0.00 0.05 4.90 2.00 280.00 quote 0.00 0.00 0.00 114.10 123.50
quote 0.00 0.00 0.00 0.00 4.90 282.50 quote 0.00 0.00 0.00 116.50 126.00
quote 0.00 0.00 0.00 0.00 4.90 285.00 quote 0.00 0.00 0.00 119.10 128.60
quote 0.00 0.00 0.00 0.00 4.80 287.50 quote 0.00 0.00 0.00 121.50 130.80
quote 0.00 0.00 0.00 0.00 4.80 290.00 quote 0.00 0.00 0.00 124.00 133.40
quote 3.10 0.00 0.00 0.00 4.80 4.00 295.00 quote 0.00 0.00 0.00 129.00 138.40
quote 2.19 0.00 0.00 0.00 4.80 1.00 300.00 quote 0.00 0.00 0.00 134.10 143.40
quote 2.32 0.00 0.00 0.00 4.80 5.00 305.00 quote 0.00 0.00 0.00 139.20 148.50
quote 0.00 0.00 0.00 0.00 9.60 310.00 quote 0.00 0.00 0.00 144.20 153.40
quote 0.00 0.00 0.00 0.00 9.00 315.00 quote 0.00 0.00 0.00 149.00 158.40
quote 0.00 0.00 0.00 0.00 9.50 320.00 quote 0.00 0.00 0.00 154.00 163.30
quote 0.00 0.00 0.00 0.00 9.50 325.00 quote 0.00 0.00 0.00 159.00 168.40
quote 0.00 0.00 0.00 0.00 9.50 330.00 quote 0.00 0.00 0.00 164.00 173.40
quote 0.00 0.00 0.00 0.00 8.70 335.00 quote 0.00 0.00 0.00 169.20 178.60
quote 0.00 0.00 0.00 0.00 8.70 340.00 quote 0.00 0.00 0.00 174.00 183.40
quote 0.00 0.00 0.00 0.00 9.50 345.00 quote 0.00 0.00 0.00 179.20 188.60
quote 0.00 0.00 0.00 0.00 9.50 350.00 quote 0.00 0.00 0.00 184.00 193.40
quote 0.00 0.00 0.00 0.00 8.70 355.00 quote 0.00 0.00 0.00 189.00 198.40
quote 0.00 0.00 0.00 0.00 8.90 360.00 quote 0.00 0.00 0.00 194.00 203.40
quote 0.00 0.00 0.00 0.00 8.90 365.00 quote 0.00 0.00 0.00 198.90 208.30
quote 0.00 0.00 0.00 0.00 9.50 370.00 quote 0.00 0.00 0.00 204.00 213.40
quote 0.00 0.00 0.00 0.00 9.10 375.00 quote 0.00 0.00 0.00 209.00 218.40
quote 0.00 0.00 0.00 0.00 9.10 380.00 quote 0.00 0.00 0.00 214.00 223.30
quote 0.00 0.00 0.00 0.00 9.50 385.00 quote 0.00 0.00 0.00 218.80 228.40
quote 0.00 0.00 0.00 0.00 9.50 390.00 quote 0.00 0.00 0.00 223.90 233.20

May, 2020 Options

Show

June, 2020 Options

Show

September, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.