NASDAQ:AMZN - Amazon.com Options Chain

Sign in or create an account to add this stock to your watchlist.
$1,804.08 +6.81 (+0.38 %)
(As of 03/21/2019 12:42 PM ET)
Previous Close$1,797.27
Today's Range$1,787.28 - $1,809.23
52-Week Range$1,307.00 - $2,050.50
Volume2.93 million shs
Average Volume4.19 million shs
Market Capitalization$886.17 billion
P/E Ratio89.58
Dividend YieldN/A
Beta1.62

Options Chain

Amazon.com (NASDAQ:AMZN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/22/2019$2,200.00$0.015Call0350.825449 (+0.089746)0.000525
3/22/2019$2,190.00$0.020Call012 (+5)0.82599 (+0.088586)0.000686
3/22/2019$2,180.00$0.020Call01 (+1)0.808444 (+0.08527)0.0007
3/22/2019$2,170.00$0.020Call000.790787 (+0.081925)0.000714
3/22/2019$2,160.00$0.020Call010.773019 (+0.078592)0.00073
3/22/2019$2,150.00$0.020Call051 (+50)0.755114 (+0.075196)0.000746
3/22/2019$2,140.00$0.020Call000.737114 (+0.0718)0.000762
3/22/2019$2,130.00$0.020Call030.718962 (+0.068349)0.00078
3/22/2019$2,120.00$0.020Call010.700701 (+0.064886)0.000799
3/22/2019$2,110.00$0.020Call000.682316 (+0.0614)0.000819
3/22/2019$2,100.00$0.020Call054 (+50)0.663799 (+0.057883)0.00084
3/22/2019$2,090.00$0.020Call000.645156 (+0.054344)0.000862
3/22/2019$2,080.00$0.020Call020.626367 (+0.050759)0.000886
3/22/2019$2,070.00$0.020Call058 (+50)0.607414 (+0.047135)0.000911
3/22/2019$2,060.00$0.015Call1167 (+53)0.575119 (+0.012)0.000733
3/22/2019$2,050.00$0.015Call23130.556269 (-0.051432)0.000755
3/22/2019$2,040.00$0.080Call000.622503 (+0.032375)0.003222
3/22/2019$2,030.00$0.080Call020.600838 (+0.025465)0.003327
3/22/2019$2,020.00$0.085Call060.582538 (+0.061108)0.003618
3/22/2019$2,010.00$0.090Call018 (+3)0.563675 (+0.02162)0.003929
3/22/2019$2,000.00$0.040Call0125 (+22)0.50007 (+0.022828)0.002075
3/22/2019$1,990.00$0.095Call419 (+2)0.521483 (+0.024189)0.004431
3/22/2019$1,980.00$0.100Call47 (+1)0.501215 (+0.041241)0.004814
3/22/2019$1,970.00$0.060Call05 (+2)0.45316 (+0.001322)0.003301
3/22/2019$1,960.00$0.110Call6130.459082 (-0.00404)0.005686
3/22/2019$1,955.00$0.115Call050.449325 (-0.002138)0.006037
3/22/2019$1,952.50$0.115Call1610.44328 (-0.006883)0.006112
3/22/2019$1,950.00$0.165Call107890 (+29)0.456041 (+0.026441)0.008273
3/22/2019$1,947.50$0.120Call000.433235 (-0.008714)0.006486
3/22/2019$1,945.00$0.130Call06 (+6)0.435787 (-0.006335)0.00755
3/22/2019$1,942.50$0.110Call000.416819 (-0.015127)0.006204
3/22/2019$1,940.00$0.130Call060 (+26)0.418694 (-0.011438)0.007194
3/22/2019$1,937.50$0.135Call03 (+3)0.41431 (-0.009187)0.007516
3/22/2019$1,935.00$0.140Call322 (+6)0.409815 (-0.014644)0.007845
3/22/2019$1,932.50$0.145Call14 (+1)0.405216 (-0.009681)0.008182
3/22/2019$1,930.00$0.150Call0223 (-2)0.400513 (+0.002224)0.008526
3/22/2019$1,927.50$0.150Call000.394131 (-0.004279)0.00865
3/22/2019$1,925.00$0.160Call33153 (+152)0.390815 (-0.011615)0.00924
3/22/2019$1,922.50$0.165Call010.385826 (-0.012813)0.009612
3/22/2019$1,920.00$0.170Call1064 (+4)0.380743 (-0.017924)0.009992
3/22/2019$1,917.50$0.170Call12 (+2)0.374195 (-0.016653)0.010149
3/22/2019$1,915.00$0.180Call510.370318 (-0.020206)0.010787
3/22/2019$1,912.50$0.185Call25 (+5)0.364974 (-0.021384)0.011201
3/22/2019$1,910.00$0.190Call688 (+61)0.359548 (-0.023706)0.011628
3/22/2019$1,907.50$0.205Call130.356394 (-0.022546)0.01255
3/22/2019$1,905.00$0.200Call185 (+81)0.348452 (-0.019482)0.012524
3/22/2019$1,902.50$0.215Call01 (+1)0.344991 (-0.026169)0.013484
3/22/2019$1,900.00$0.210Call144400 (+2)0.337031 (-0.029618)0.013479
3/22/2019$1,897.50$0.240Call11 (+1)0.336282 (-0.027703)0.015224
3/22/2019$1,895.00$0.265Call2146 (+40)0.333929 (-0.025389)0.01674
3/22/2019$1,892.50$0.300Call040.332778 (-0.022709)0.018756
3/22/2019$1,890.00$0.230Call32122 (+17)0.31325 (-0.03658)0.015608
3/22/2019$1,887.50$0.305Call411 (+8)0.319029 (-0.028482)0.019757
3/22/2019$1,885.00$0.315Call7385 (+63)0.313225 (-0.030938)0.020664
3/22/2019$1,882.50$0.350Call478 (+16)0.310851 (-0.029807)0.022842
3/22/2019$1,880.00$0.335Call79331 (+57)0.30126 (-0.035022)0.022586
3/22/2019$1,877.50$0.415Call931 (+30)0.304011 (-0.029887)0.027078
3/22/2019$1,875.00$0.420Call107156 (+89)0.29685 (-0.033747)0.027942
3/22/2019$1,872.50$0.490Call4644 (+35)0.296719 (-0.031013)0.032009
3/22/2019$1,870.00$0.555Call136165 (+119)0.29515 (-0.032363)0.035862
3/22/2019$1,867.50$0.605Call5151 (+37)0.291536 (-0.034658)0.03908
3/22/2019$1,865.00$0.675Call29101 (+33)0.289131 (-0.034329)0.043291
3/22/2019$1,862.50$0.735Call1891 (+11)0.285338 (-0.034175)0.047138
3/22/2019$1,860.00$0.835Call303392 (-28)0.283914 (-0.034631)0.052848
3/22/2019$1,857.50$0.915Call7048 (+16)0.280384 (-0.03292)0.057781
3/22/2019$1,855.00$1.080Call187166 (+66)0.281384 (-0.029054)0.066374
3/22/2019$1,852.50$1.165Call12938 (+13)0.276811 (-0.029703)0.071773
3/22/2019$1,850.00$1.310Call1,148683 (+132)0.274858 (-0.025284)0.079732
3/22/2019$1,847.50$1.460Call5232 (+3)0.272328 (-0.028561)0.08802
3/22/2019$1,845.00$1.665Call249288 (+170)0.271441 (-0.026495)0.0985
3/22/2019$1,842.50$1.810Call130172 (+124)0.267119 (-0.027857)0.106977
3/22/2019$1,840.00$2.145Call964340 (+182)0.269385 (-0.022888)0.1222
3/22/2019$1,837.50$2.360Call149123 (+18)0.265999 (-0.023481)0.133483
3/22/2019$1,835.00$2.700Call728326 (+97)0.265938 (-0.020903)0.148897
3/22/2019$1,832.50$2.990Call16541 (+14)0.263173 (-0.021853)0.162967
3/22/2019$1,830.00$3.450Call1,208398 (+191)0.264394 (-0.022149)0.181951
3/22/2019$1,827.50$3.750Call23075 (+28)0.259946 (-0.024669)0.19689
3/22/2019$1,825.00$4.325Call1,495695 (+348)0.261765 (-0.020413)0.218853
3/22/2019$1,822.50$4.800Call527130 (+35)0.259729 (-0.020291)0.23854
3/22/2019$1,820.00$5.375Call5,033951 (+449)0.258937 (-0.021389)0.260558
3/22/2019$1,817.50$6.125Call689113 (+44)0.260817 (-0.017867)0.285811
3/22/2019$1,815.00$6.750Call2,297242 (+106)0.258611 (-0.017995)0.308977
3/22/2019$1,812.50$7.500Call527263 (+185)0.25784 (-0.017744)0.334296
3/22/2019$1,810.00$8.350Call3,537758 (+378)0.257813 (-0.017177)0.360994
3/22/2019$1,807.50$9.275Call586120 (+29)0.25794 (-0.016113)0.3885
3/22/2019$1,805.00$10.325Call1,086363 (+145)0.25914 (-0.01451)0.416961
3/22/2019$1,802.50$11.350Call629234 (+37)0.258496 (-0.014571)0.445194
3/22/2019$1,800.00$12.450Call11,8204,351 (+428)0.257932 (-0.015476)0.473903
3/22/2019$1,797.50$13.775Call734173 (+26)0.260251 (-0.012111)0.502967
3/22/2019$1,795.00$15.075Call1,893268 (+47)0.260741 (-0.010864)0.53171
3/22/2019$1,792.50$16.350Call626323 (+84)0.259391 (-0.013158)0.560592
3/22/2019$1,790.00$18.025Call3,350739 (+293)0.264352 (-0.006325)0.587569
3/22/2019$1,787.50$19.575Call1,253543 (+343)0.265641 (-0.006138)0.614625
3/22/2019$1,785.00$21.100Call2,578803 (+376)0.265106 (-0.006408)0.641795
3/22/2019$1,782.50$22.975Call1,308244 (+67)0.270393 (-0.000887)0.665154
3/22/2019$1,780.00$24.500Call5,3711,303 (+349)0.267163 (-0.005158)0.692326
3/22/2019$1,777.50$26.375Call1,054297 (+105)0.27006 (-0.002809)0.714842
3/22/2019$1,775.00$28.150Call2,877730 (+117)0.269489 (-0.002632)0.738686
3/22/2019$1,772.50$30.275Call1,361315 (-6)0.275904 (+0.001758)0.756133
3/22/2019$1,770.00$32.275Call4,0371,273 (-290)0.278391 (+0.005931)0.775293
3/22/2019$1,767.50$34.350Call291435 (-19)0.281737 (+0.006287)0.792587
3/22/2019$1,765.00$36.500Call645427 (+97)0.286151 (+0.010593)0.80785
3/22/2019$1,762.50$38.700Call210330 (+88)0.291149 (+0.013622)0.821526
3/22/2019$1,760.00$41.000Call2,4881,427 (-85)0.298397 (+0.023321)0.832381
3/22/2019$1,757.50$43.125Call16999 (+3)0.29961 (+0.019602)0.847058
3/22/2019$1,755.00$45.375Call388399 (-5)0.303894 (+0.024156)0.858377
3/22/2019$1,752.50$47.575Call52182 (-41)0.305656 (+0.022659)0.870763
3/22/2019$1,750.00$49.975Call1,0642,090 (-377)0.313899 (+0.030079)0.877457
3/22/2019$1,747.50$52.225Call151206 (-47)0.315994 (+0.030556)0.887995
3/22/2019$1,745.00$54.600Call365437 (-73)0.322361 (+0.035289)0.894785
3/22/2019$1,742.50$56.950Call38214 (-111)0.327226 (+0.036746)0.902048
3/22/2019$1,740.00$59.300Call444700 (-133)0.33154 (+0.03926)0.909111
3/22/2019$1,737.50$61.800Call12173 (-28)0.34243 (+0.048682)0.911548
3/22/2019$1,735.00$64.225Call178474 (-9)0.349645 (+0.053357)0.915998
3/22/2019$1,732.50$66.625Call8163 (-30)0.355325 (+0.057217)0.921003
3/22/2019$1,730.00$69.175Call351777 (-306)0.368479 (+0.067316)0.921517
3/22/2019$1,727.50$71.525Call10147 (-28)0.371049 (+0.069032)0.927633
3/22/2019$1,725.00$73.925Call357874 (-184)0.375794 (+0.070525)0.932201
3/22/2019$1,722.50$76.450Call128295 (-38)0.387501 (+0.079594)0.933026
3/22/2019$1,720.00$78.850Call3181,626 (-318)0.391749 (+0.076705)0.937344
3/22/2019$1,717.50$81.300Call76214 (-85)0.398727 (+0.082156)0.940125
3/22/2019$1,715.00$83.825Call67269 (-75)0.410352 (+0.090495)0.940685
3/22/2019$1,712.50$86.425Call6592 (-10)0.426733 (+0.102857)0.939191
3/22/2019$1,710.00$88.775Call1,2851,515 (-60)0.427057 (+0.099633)0.944429
3/22/2019$1,707.50$91.225Call81152 (-10)0.433541 (+0.101684)0.94688
3/22/2019$1,705.00$93.825Call73165 (-22)0.4503 (+0.106648)0.945243
3/22/2019$1,702.50$96.200Call10175 (-17)0.45141 (+0.109703)0.949543
3/22/2019$1,700.00$98.525Call2471,150 (-107)0.44782 (+0.096018)0.955213
3/22/2019$1,697.50$101.175Call17177 (-8)0.469073 (+0.118142)0.952009
3/22/2019$1,695.00$103.650Call40239 (-6)0.476866 (+0.119376)0.9535
3/22/2019$1,692.50$106.150Call5298 (+6)0.486536 (+0.125226)0.954302
3/22/2019$1,690.00$108.575Call53458 (-60)0.49013 (+0.119238)0.956984
3/22/2019$1,687.50$111.100Call669 (+2)0.501758 (+0.123978)0.957069
3/22/2019$1,685.00$113.750Call6291 (-8)0.523433 (+0.142597)0.954136
3/22/2019$1,682.50$116.100Call2141 (-6)0.520887 (+0.132609)0.958444
3/22/2019$1,680.00$118.500Call46302 (-6)0.521653 (+0.127012)0.961547
3/22/2019$1,677.50$121.150Call0102 (+2)0.544254 (+0.147462)0.958547
3/22/2019$1,675.00$123.475Call32465 (-7)0.538163 (+0.132298)0.963328
3/22/2019$1,672.50$126.025Call454 (-1)0.552214 (+0.142636)0.962682
3/22/2019$1,670.00$128.525Call60341 (-31)0.561635 (+0.142014)0.96323
3/22/2019$1,667.50$131.000Call087 (-2)0.568671 (+0.14345)0.964339
3/22/2019$1,665.00$133.975Call9100 (-4)0.619357 (+0.186401)0.954692
3/22/2019$1,662.50$136.000Call038 (-7)0.587419 (+0.147954)0.965338
3/22/2019$1,660.00$138.475Call16155 (-35)0.594287 (+0.149626)0.966376
3/22/2019$1,657.50$140.500Call1690.546589 (+0.095665)0.978478
3/22/2019$1,655.00$143.475Call7125 (-15)0.61294 (+0.15084)0.967275
3/22/2019$1,652.50$145.875Call181 (-2)0.622481 (+0.152945)0.967659
3/22/2019$1,650.00$147.450Call39399 (-15)0.411485 (-0.064143)0.997635
3/22/2019$1,647.50$151.000Call4085 (-1)0.643517 (+0.139252)0.968002
3/22/2019$1,645.00$153.000Call361460.589917 (+0.09706)0.979873
3/22/2019$1,642.50$155.500Call129 (-1)0.598576 (+0.076636)0.980129
3/22/2019$1,640.00$158.400Call894 (-14)0.660391 (+0.155856)0.971247
3/22/2019$1,637.50$160.500Call0170.615892 (+0.076327)0.98062
3/22/2019$1,635.00$163.525Call16108 (-1)0.692884 (+0.172768)0.969414
3/22/2019$1,632.50$165.500Call0510.633204 (+0.076059)0.981087
3/22/2019$1,630.00$168.450Call4108 (-3)0.703086 (+0.163111)0.97159
3/22/2019$1,627.50$170.500Call0520.650516 (+0.075831)0.98153
3/22/2019$1,625.00$173.400Call2710.715626 (+0.163161)0.973211
3/22/2019$1,622.50$175.500Call6230.66783 (+0.07564)0.981952
3/22/2019$1,620.00$177.975Call41300.672154 (+0.102839)0.982729
3/22/2019$1,617.50$180.500Call1210.685148 (+0.075484)0.982354
3/22/2019$1,615.00$183.225Call11060.729064 (+0.138253)0.977785
3/22/2019$1,612.50$185.500Call0350.702472 (+0.075362)0.982738
3/22/2019$1,610.00$188.625Call199 (-1)0.797905 (+0.203135)0.970886
3/22/2019$1,607.50$190.675Call024 (-2)0.748593 (+0.134034)0.979474
3/22/2019$1,605.00$193.000Call0930.728472 (+0.075235)0.983281
3/22/2019$1,602.50$195.500Call0290.737143 (+0.109024)0.983454
3/22/2019$1,600.00$198.050Call53339 (-18)0.754781 (+0.123334)0.982589
3/22/2019$1,597.50$200.675Call5270.784317 (+0.104996)0.980302
3/22/2019$1,595.00$203.000Call025 (-2)0.763175 (+0.075167)0.983952
3/22/2019$1,592.50$205.500Call090.771858 (+0.075166)0.984112
3/22/2019$1,590.00$208.150Call429 (-1)0.80706 (+0.145856)0.981347
3/22/2019$1,587.50$210.500Call0170.795441 (+0.081385)0.983769
3/22/2019$1,585.00$213.000Call022 (-9)0.797931 (+0.075205)0.98457
3/22/2019$1,582.50$215.675Call12 (+1)0.840719 (+0.156587)0.98112
3/22/2019$1,580.00$218.575Call837 (-1)0.904966 (+0.21246)0.974894
3/22/2019$1,577.50$220.500Call020.831405 (+0.083036)0.984279
3/22/2019$1,575.00$223.125Call32810.860236 (+0.102823)0.982413
3/22/2019$1,572.50$225.500Call050.849609 (+0.084036)0.984503
3/22/2019$1,570.00$228.000Call0230.858758 (+0.084579)0.984609
3/22/2019$1,567.50$230.500Call000.867894 (+0.085098)0.984715
3/22/2019$1,565.00$233.000Call0170.877122 (+0.085696)0.984811
3/22/2019$1,562.50$235.500Call010.886189 (+0.086083)0.984921
3/22/2019$1,560.00$238.000Call0860.895238 (+0.132187)0.985032
3/22/2019$1,557.50$240.500Call290.904412 (+0.157221)0.98513
3/22/2019$1,555.00$243.000Call05 (-1)0.913772 (+0.158009)0.985212
3/22/2019$1,552.50$245.500Call010.922831 (+0.141962)0.985319
3/22/2019$1,550.00$248.100Call181460.947844 (+0.145123)0.984059
3/22/2019$1,547.50$250.500Call000.941434 (+0.089082)0.985489
3/22/2019$1,545.00$253.000Call080.950546 (+0.089379)0.985589
3/22/2019$1,542.50$255.500Call000.959826 (+0.08984)0.985674
3/22/2019$1,540.00$258.200Call22291.00095 (+0.171484)0.983132
3/22/2019$1,537.50$260.500Call020.978393 (+0.090825)0.985843
3/22/2019$1,535.00$263.000Call030.987581 (+0.091196)0.985934
3/22/2019$1,532.50$265.500Call020.997083 (+0.091798)0.986001
3/22/2019$1,530.00$268.200Call111 (+1)1.0384 (+0.124394)0.983583
3/22/2019$1,527.50$270.500Call031.01562 (+0.092689)0.986169
3/22/2019$1,525.00$273.000Call021.02521 (+0.093405)0.986228
3/22/2019$1,522.50$275.500Call001.03458 (+0.093849)0.986304
3/22/2019$1,520.00$278.000Call0201.04389 (+0.094237)0.986384
3/22/2019$1,517.50$280.500Call001.03472 (+0.077655)0.987729
3/22/2019$1,515.00$283.000Call051.06282 (+0.095354)0.98652
3/22/2019$1,512.50$285.500Call001.07218 (+0.095687)0.986595
3/22/2019$1,510.00$287.425Call213 (+1)0.779413 (-0.139915)0.998852
3/22/2019$1,507.50$290.500Call001.07022 (+0.078284)0.988089
3/22/2019$1,505.00$293.000Call071.10082 (+0.149178)0.986783
3/22/2019$1,502.50$295.500Call001.08802 (+0.168062)0.988261
3/22/2019$1,500.00$298.175Call1393 (-2)1.14804 (+0.190498)0.985037
3/22/2019$1,497.50$300.500Call001.10586 (+0.07897)0.988428
3/22/2019$1,495.00$303.000Call001.11479 (+0.07915)0.98851
3/22/2019$1,492.50$305.500Call001.12373 (+0.079339)0.988591
3/22/2019$1,490.00$308.000Call0151.13268 (+0.079528)0.988671
3/22/2019$1,487.50$310.500Call001.14163 (+0.079715)0.988749
3/22/2019$1,485.00$313.000Call001.1506 (+0.079911)0.988827
3/22/2019$1,482.50$315.500Call001.15958 (+0.080106)0.988903
3/22/2019$1,480.00$318.000Call031.16856 (+0.080301)0.988978
3/22/2019$1,477.50$320.500Call001.17755 (+0.080505)0.989053
3/22/2019$1,475.00$323.000Call001.18656 (+0.080719)0.989126
3/22/2019$1,472.50$325.500Call001.19557 (+0.080922)0.989198
3/22/2019$1,470.00$328.000Call011.20459 (+0.081135)0.98927
3/22/2019$1,467.50$330.500Call001.21363 (+0.081358)0.98934
3/22/2019$1,465.00$333.000Call001.22267 (+0.081571)0.98941
3/22/2019$1,462.50$335.500Call001.23172 (+0.081793)0.989479
3/22/2019$1,460.00$338.000Call021.24079 (+0.082027)0.989547
3/22/2019$1,457.50$340.500Call001.24986 (+0.082249)0.989614
3/22/2019$1,455.00$343.000Call001.25894 (+0.082483)0.98968
3/22/2019$1,452.50$345.500Call001.26804 (+0.082716)0.989745
3/22/2019$1,450.00$348.000Call081.27714 (+0.082951)0.98981
3/22/2019$1,447.50$350.500Call001.28626 (+0.083195)0.989874
3/22/2019$1,445.00$353.000Call001.29538 (+0.083431)0.989937
3/22/2019$1,442.50$355.500Call001.30452 (+0.083677)0.989999
3/22/2019$1,440.00$358.000Call031.31366 (+0.083924)0.99006
3/22/2019$1,437.50$360.500Call001.34485 (+0.092517)0.989115
3/22/2019$1,435.00$363.000Call001.33199 (+0.084431)0.990181
3/22/2019$1,432.50$365.500Call001.34117 (+0.084694)0.990241
3/22/2019$1,430.00$368.000Call02 (-1)1.35036 (+0.084953)0.990299
3/22/2019$1,427.50$370.500Call001.38083 (+0.090573)0.989431
3/22/2019$1,425.00$373.000Call001.36878 (+0.08548)0.990415
3/22/2019$1,422.50$375.500Call001.39868 (+0.089398)0.989591
3/22/2019$1,420.00$378.000Call031.38724 (+0.086013)0.990528
3/22/2019$1,417.50$380.500Call001.39649 (+0.086282)0.990583
3/22/2019$1,415.00$383.000Call001.40575 (+0.086562)0.990638
3/22/2019$1,412.50$385.500Call001.43518 (+0.087692)0.989872
3/22/2019$1,410.00$388.000Call001.42431 (+0.08712)0.990746
3/22/2019$1,407.50$390.500Call001.45309 (+0.086311)0.990024
3/22/2019$1,405.00$393.000Call001.44291 (+0.087685)0.990851
3/22/2019$1,402.50$395.500Call001.47138 (+0.08525)0.990158
3/22/2019$1,400.00$398.000Call061.46157 (+0.187909)0.990955
3/22/2019$1,397.50$400.500Call001.49005 (+0.084604)0.990277
3/22/2019$1,395.00$403.000Call001.48027 (+0.088852)0.991056
3/22/2019$1,392.50$405.500Call001.50828 (+0.083352)0.990411
3/22/2019$1,390.00$408.000Call001.49903 (+0.089446)0.991155
3/22/2019$1,387.50$410.500Call001.52703 (+0.082565)0.990525
3/22/2019$1,385.00$413.000Call001.51783 (+0.090051)0.991252
3/22/2019$1,382.50$415.500Call001.54571 (+0.08246)0.99064
3/22/2019$1,380.00$418.000Call011.53669 (+0.090668)0.991347
3/22/2019$1,377.50$420.500Call001.56398 (+0.108828)0.99077
3/22/2019$1,375.00$423.000Call001.5556 (+0.091297)0.99144
3/22/2019$1,372.50$425.500Call001.5831 (+0.109642)0.990868
3/22/2019$1,370.00$428.000Call001.57456 (+0.091929)0.991531
3/22/2019$1,367.50$430.500Call001.60183 (+0.110032)0.99098
3/22/2019$1,365.00$433.000Call001.59358 (+0.092575)0.99162
3/22/2019$1,360.00$438.000Call001.61265 (+0.093235)0.991708
3/22/2019$1,355.00$443.000Call001.63177 (+0.09389)0.991794
3/22/2019$1,350.00$448.000Call011.65095 (+0.094572)0.991878
3/22/2019$1,345.00$453.000Call001.67019 (+0.095251)0.991961
3/22/2019$1,340.00$458.000Call001.68948 (+0.095935)0.992042
3/22/2019$1,335.00$463.000Call001.70884 (+0.096639)0.992122
3/22/2019$1,330.00$468.075Call011.75352 (+0.214928)0.991465
3/22/2019$1,325.00$473.000Call001.74772 (+0.098062)0.992278
3/22/2019$1,320.00$478.000Call011.76725 (+0.098784)0.992353
3/22/2019$1,310.00$488.000Call001.8065 (+0.10026)0.9925
3/22/2019$1,300.00$498.000Call0411.846 (+0.101766)0.992643
3/22/2019$1,290.00$508.000Call041.88575 (+0.103316)0.99278
3/22/2019$1,280.00$518.000Call001.92576 (+0.091337)0.992913
3/22/2019$1,270.00$528.000Call001.98193 (+0.122388)0.992674
3/22/2019$1,260.00$538.000Call002.02303 (+0.331022)0.992799
3/22/2019$1,250.00$548.000Call002.0638 (+0.334142)0.992934
3/22/2019$1,240.00$558.000Call002.10528 (+0.339004)0.993056
3/22/2019$1,230.00$568.000Call002.14695 (+0.346149)0.993176
3/22/2019$1,220.00$578.000Call002.189 (+0.352981)0.993291
3/22/2019$1,210.00$588.000Call002.23115 (+0.359903)0.993407
3/22/2019$1,200.00$598.000Call0382.273820.993515
3/22/2019$2,200.00$402.500Put000
3/22/2019$2,190.00$392.500Put000-1
3/22/2019$2,180.00$382.500Put000-1
3/22/2019$2,170.00$372.500Put000-1
3/22/2019$2,160.00$362.500Put000-1
3/22/2019$2,150.00$352.500Put000-1
3/22/2019$2,140.00$342.500Put000-1
3/22/2019$2,130.00$332.500Put000-1
3/22/2019$2,120.00$322.500Put000-1
3/22/2019$2,110.00$312.500Put000-1
3/22/2019$2,100.00$302.500Put000-1
3/22/2019$2,090.00$292.500Put000-1
3/22/2019$2,080.00$282.500Put000-1
3/22/2019$2,070.00$272.500Put000-1
3/22/2019$2,060.00$262.500Put000-1
3/22/2019$2,050.00$252.500Put000-1
3/22/2019$2,040.00$242.500Put000-1
3/22/2019$2,030.00$232.500Put900-1
3/22/2019$2,020.00$222.500Put1800-1
3/22/2019$2,010.00$212.500Put900-1
3/22/2019$2,000.00$202.500Put000-0.3515
3/22/2019$1,990.00$192.500Put100-1
3/22/2019$1,980.00$182.500Put000-1
3/22/2019$1,970.00$172.500Put000-1
3/22/2019$1,960.00$162.500Put000-1
3/22/2019$1,955.00$157.500Put000-1
3/22/2019$1,952.50$155.000Put000-1
3/22/2019$1,950.00$152.500Put000-0.5672
3/22/2019$1,947.50$150.000Put000-1
3/22/2019$1,945.00$147.500Put000-1
3/22/2019$1,942.50$145.000Put000-1
3/22/2019$1,940.00$142.500Put000-1
3/22/2019$1,937.50$140.000Put000-1
3/22/2019$1,935.00$137.500Put000-1
3/22/2019$1,932.50$135.000Put000-1
3/22/2019$1,930.00$132.500Put000-1
3/22/2019$1,927.50$130.000Put000-1
3/22/2019$1,925.00$127.500Put000-1
3/22/2019$1,922.50$125.000Put000-1
3/22/2019$1,920.00$122.500Put000-1
3/22/2019$1,917.50$120.000Put000-1
3/22/2019$1,915.00$117.225Put010-1
3/22/2019$1,912.50$115.000Put000-1
3/22/2019$1,910.00$112.500Put000-1
3/22/2019$1,907.50$110.000Put000-1
3/22/2019$1,905.00$107.500Put000-1
3/22/2019$1,902.50$105.000Put000-1
3/22/2019$1,900.00$102.325Put22 (+1)0-1
3/22/2019$1,897.50$99.450Put000-1
3/22/2019$1,895.00$96.975Put000-0.632262
3/22/2019$1,892.50$94.925Put010-0.956423
3/22/2019$1,890.00$92.150Put000-1
3/22/2019$1,887.50$89.825Put000-1
3/22/2019$1,885.00$87.225Put100-1
3/22/2019$1,882.50$84.700Put100-1
3/22/2019$1,880.00$82.375Put01 (+1)0-1
3/22/2019$1,877.50$79.375Put100-1
3/22/2019$1,875.00$76.775Put100-1
3/22/2019$1,872.50$74.800Put000-1
3/22/2019$1,870.00$71.600Put21 (+1)0-1
3/22/2019$1,867.50$69.925Put42 (+2)0-1
3/22/2019$1,865.00$67.475Put31 (+1)0-1
3/22/2019$1,862.50$65.175Put010-0.980593
3/22/2019$1,860.00$62.600Put6400-1
3/22/2019$1,857.50$60.175Put212 (+2)0-1
3/22/2019$1,855.00$58.100Put2100.239568-0.965598
3/22/2019$1,852.50$55.500Put02 (+2)0.222168-0.971037
3/22/2019$1,850.00$52.925Put7617 (+17)0.203395-0.975544
3/22/2019$1,847.50$50.875Put111 (+11)0.233521-0.945713
3/22/2019$1,845.00$48.300Put01 (+1)0.219213-0.948032
3/22/2019$1,842.50$45.975Put000.22318-0.936327
3/22/2019$1,840.00$43.825Put373 (+6)0.230669-0.916386
3/22/2019$1,837.50$41.500Put21 (+1)0.227602-0.905153
3/22/2019$1,835.00$39.275Put210.228777-0.889413
3/22/2019$1,832.50$37.125Put400.233019-0.871144
3/22/2019$1,830.00$35.025Put368 (+7)0.23396-0.851375
3/22/2019$1,827.50$32.975Put272 (+2)0.234036 (+0.044813)-0.830002
3/22/2019$1,825.00$30.850Put614 (+13)0.231959 (+0.038406)-0.810909
3/22/2019$1,822.50$28.975Put457 (+7)0.236917 (+0.027968)-0.784898
3/22/2019$1,820.00$27.075Put28076 (+69)0.239253 (+0.031261)-0.76034
3/22/2019$1,817.50$25.175Put12 (+2)0.236522 (+0.01434)-0.735697
3/22/2019$1,815.00$23.400Put3543 (+43)0.236489 (+0.011315)-0.708234
3/22/2019$1,812.50$21.625Put4622 (+17)0.236428 (+0.011805)-0.680802
3/22/2019$1,810.00$20.275Put12246 (+38)0.245556 (+0.016365)-0.648031
3/22/2019$1,807.50$18.525Put863 (+1)0.241661 (+0.012348)-0.62089
3/22/2019$1,805.00$17.000Put15028 (+13)0.23997 (+0.004458)-0.590795
3/22/2019$1,802.50$15.725Put14041 (+33)0.242969 (+0.003911)-0.558992
3/22/2019$1,800.00$14.425Put2,536431 (+288)0.245533 (+0.0122)-0.528037
3/22/2019$1,797.50$13.125Put25318 (+18)0.248112 (+0.012376)-0.497726
3/22/2019$1,795.00$11.900Put1,07029 (+18)0.245958 (+0.010183)-0.467413
3/22/2019$1,792.50$10.825Put40951 (+31)0.245928 (+0.006603)-0.437141
3/22/2019$1,790.00$9.800Put1,893370 (+237)0.24685 (+0.004245)-0.407203
3/22/2019$1,787.50$8.850Put34746 (+38)0.24921 (+0.007907)-0.378152
3/22/2019$1,785.00$7.950Put1,107141 (+128)0.252428 (+0.011109)-0.350172
3/22/2019$1,782.50$7.150Put48576 (+62)0.251066 (+0.008416)-0.323451
3/22/2019$1,780.00$6.400Put4,104404 (+373)0.25074 (+0.009032)-0.297242
3/22/2019$1,777.50$5.700Put904162 (+159)0.251491 (+0.003065)-0.271838
3/22/2019$1,775.00$5.175Put2,389245 (+229)0.256072 (+0.010512)-0.249982
3/22/2019$1,772.50$4.525Put843169 (+160)0.257952 (+0.011809)-0.226324
3/22/2019$1,770.00$4.125Put4,243579 (+514)0.259957 (+0.013256)-0.208201
3/22/2019$1,767.50$3.575Put35692 (+45)0.257228 (+0.01074)-0.186581
3/22/2019$1,765.00$3.200Put1,193282 (+251)0.259545 (+0.011298)-0.169361
3/22/2019$1,762.50$2.840Put62362 (+55)0.262328 (+0.012323)-0.152905
3/22/2019$1,760.00$2.480Put3,314749 (+686)0.265044 (+0.011494)-0.136719
3/22/2019$1,757.50$2.240Put599100 (+79)0.268953 (+0.017358)-0.124569
3/22/2019$1,755.00$2.025Put889285 (+174)0.270622 (+0.01823)-0.113421
3/22/2019$1,752.50$1.805Put810114 (+60)0.272081 (+0.018907)-0.102241
3/22/2019$1,750.00$1.600Put3,7591,182 (+635)0.274145 (+0.019367)-0.09168
3/22/2019$1,747.50$1.430Put401192 (+124)0.277779 (+0.019419)-0.082609
3/22/2019$1,745.00$1.300Put1,026448 (+190)0.283097 (+0.025124)-0.075217
3/22/2019$1,742.50$1.155Put514283 (+214)0.287856 (+0.03057)-0.067606
3/22/2019$1,740.00$1.065Put1,6431,014 (+229)0.291732 (+0.033333)-0.062252
3/22/2019$1,737.50$0.905Put439174 (+44)0.289097 (+0.029125)-0.054178
3/22/2019$1,735.00$0.815Put557548 (+284)0.291711 (+0.029233)-0.04893
3/22/2019$1,732.50$0.735Put285225 (+78)0.295098 (+0.028764)-0.04421
3/22/2019$1,730.00$0.670Put2,312663 (+280)0.299701 (+0.031057)-0.040288
3/22/2019$1,727.50$0.625Put513333 (+254)0.305726 (+0.038148)-0.03729
3/22/2019$1,725.00$0.560Put2,006466 (+199)0.310306 (+0.04076)-0.033582
3/22/2019$1,722.50$0.525Put292372 (+130)0.317162 (+0.04566)-0.031271
3/22/2019$1,720.00$0.475Put1,4051,151 (+655)0.320532 (+0.047648)-0.028372
3/22/2019$1,717.50$0.450Put219259 (+141)0.32517 (+0.048541)-0.026675
3/22/2019$1,715.00$0.475Put277643 (+158)0.337103 (+0.057285)-0.027072
3/22/2019$1,712.50$0.405Put164281 (+55)0.334919 (+0.050469)-0.023549
3/22/2019$1,710.00$0.370Put488931 (+262)0.337776 (+0.053765)-0.021468
3/22/2019$1,707.50$0.360Put260312 (+75)0.34457 (+0.059858)-0.020563
3/22/2019$1,705.00$0.345Put236390 (+44)0.350697 (+0.064554)-0.019499
3/22/2019$1,702.50$0.355Put129125 (+12)0.360391 (+0.071187)-0.019467
3/22/2019$1,700.00$0.350Put1,9091,685 (+191)0.368065 (+0.075231)-0.018884
3/22/2019$1,697.50$0.375Put47328 (-19)0.380313 (+0.083883)-0.019533
3/22/2019$1,695.00$0.320Put226585 (+65)0.380145 (+0.079725)-0.016907
3/22/2019$1,692.50$0.295Put64147 (+22)0.384631 (+0.079694)-0.015545
3/22/2019$1,690.00$0.335Put269743 (+2)0.399281 (+0.091734)-0.016875
3/22/2019$1,687.50$0.290Put47192 (-7)0.400709 (+0.091536)-0.014784
3/22/2019$1,685.00$0.275Put42280 (-28)0.406863 (+0.095369)-0.013939
3/22/2019$1,682.50$0.290Put32109 (-15)0.417689 (+0.103977)-0.014294
3/22/2019$1,680.00$0.260Put230730 (-131)0.421343 (+0.103194)-0.01286
3/22/2019$1,677.50$0.275Put54141 (-112)0.432323 (+0.110962)-0.013261
3/22/2019$1,675.00$0.320Put70411 (-72)0.447586 (+0.119833)-0.014638
3/22/2019$1,672.50$0.265Put5799 (-7)0.447557 (+0.117798)-0.012426
3/22/2019$1,670.00$0.260Put160555 (-147)0.455379 (+0.120795)-0.012072
3/22/2019$1,667.50$0.255Put31134 (-153)0.463004 (+0.122919)-0.011683
3/22/2019$1,665.00$0.260Put123235 (-26)0.472274 (+0.127325)-0.011674
3/22/2019$1,662.50$0.230Put46129 (-1)0.470388 (+0.120142)-0.010464
3/22/2019$1,660.00$0.265Put104736 (+130)0.490285 (+0.136843)-0.011533
3/22/2019$1,657.50$0.225Put27138 (+13)0.483867 (+0.126677)-0.009997
3/22/2019$1,655.00$0.235Put20215 (+39)0.495175 (+0.135389)-0.010206
3/22/2019$1,652.50$0.225Put9113 (+9)0.49859 (+0.136256)-0.009669
3/22/2019$1,650.00$0.185Put2731,024 (+77)0.49221 (+0.126058)-0.008189
3/22/2019$1,647.50$0.175Put5121 (-8)0.496006 (+0.122704)-0.0077
3/22/2019$1,645.00$0.225Put50531 (+6)0.521445 (+0.143782)-0.009271
3/22/2019$1,642.50$0.200Put12101 (+13)0.520532 (+0.137122)-0.008365
3/22/2019$1,640.00$0.200Put341603 (+11)0.527765 (+0.13668)-0.008215
3/22/2019$1,637.50$0.190Put7133 (+32)0.532251 (+0.139856)-0.007817
3/22/2019$1,635.00$0.190Put11241 (-21)0.539636 (+0.140151)-0.007689
3/22/2019$1,632.50$0.190Put11960.54707 (+0.137747)-0.007568
3/22/2019$1,630.00$0.190Put109321 (-23)0.554569 (+0.143292)-0.007454
3/22/2019$1,627.50$0.170Put5217 (+1)0.555454 (+0.135274)-0.006758
3/22/2019$1,625.00$0.185Put60364 (-18)0.568201 (+0.144702)-0.007114
3/22/2019$1,622.50$0.155Put6110 (-6)0.565163 (+0.132397)-0.006089
3/22/2019$1,620.00$0.155Put45345 (+22)0.572744 (+0.132933)-0.006002
3/22/2019$1,617.50$0.155Put379 (-4)0.580788 (+0.140991)-0.005956
3/22/2019$1,615.00$0.110Put31200 (-14)0.572158 (+0.118709)-0.004446
3/22/2019$1,612.50$0.140Put069 (-1)0.590703 (+0.134525)-0.005339
3/22/2019$1,610.00$0.140Put47240 (-8)0.598442 (+0.136367)-0.005275
3/22/2019$1,607.50$0.135Put10258 (+45)0.604765 (+0.139993)-0.005092
3/22/2019$1,605.00$0.135Put43241 (+25)0.611872 (+0.137991)-0.004977
3/22/2019$1,602.50$0.125Put1127 (-1)0.616466 (+0.149665)-0.004656
3/22/2019$1,600.00$0.115Put225999 (-8)0.620707 (+0.147885)-0.00431
3/22/2019$1,597.50$0.120Put15108 (-5)0.629747 (+0.132868)-0.004363
3/22/2019$1,595.00$0.130Put22141 (-9)0.641391 (+0.145089)-0.004622
3/22/2019$1,592.50$0.110Put067 (-5)0.642247 (+0.149665)-0.004015
3/22/2019$1,590.00$0.125Put17378 (+25)0.655201 (+0.148535)-0.004376
3/22/2019$1,587.50$0.110Put6620.657872 (+0.148103)-0.003924
3/22/2019$1,585.00$0.105Put14167 (+28)0.663328 (+0.150078)-0.003741
3/22/2019$1,582.50$0.050Put2776 (-1)0.613892 (+0.094325)-0.001963
3/22/2019$1,580.00$0.085Put52471 (+4)0.657443 (+0.134339)-0.003088
3/22/2019$1,577.50$0.100Put08570.678356 (+0.15203)-0.003454
3/22/2019$1,575.00$0.065Put36256 (+21)0.650781 (+0.120754)-0.0024
3/22/2019$1,572.50$0.100Put01600.692891 (+0.156132)-0.003394
3/22/2019$1,570.00$0.095Put43310 (-1)0.694531 (+0.154734)-0.003209
3/22/2019$1,567.50$0.095Put060 (+1)0.703263 (+0.156613)-0.003221
3/22/2019$1,565.00$0.120Put0239 (-28)0.732813 (+0.18252)-0.003844
3/22/2019$1,562.50$0.095Put32830.717379 (+0.160728)-0.003154
3/22/2019$1,560.00$0.115Put22675 (-11)0.74375 (+0.183921)-0.003622
3/22/2019$1,557.50$0.090Put01080.726366 (+0.162643)-0.002951
3/22/2019$1,555.00$0.050Put48117 (-4)0.691797 (+0.12168)-0.001748
3/22/2019$1,552.50$0.090Put180 (+10)0.739781 (+0.166001)-0.00287
3/22/2019$1,550.00$0.045Put314790 (+20)0.702734 (+0.139453)-0.001614
3/22/2019$1,547.50$0.085Put0259 (+4)0.750307 (+0.166711)-0.002716
3/22/2019$1,545.00$0.055Put23119 (+10)0.727344 (+0.130824)-0.001876
3/22/2019$1,542.50$0.095Put66210 (-2)0.774694 (+0.180528)-0.002917
3/22/2019$1,540.00$0.060Put128235 (-21)0.746544 (+0.141564)-0.001971
3/22/2019$1,537.50$0.085Put0220.778864 (+0.176476)-0.002607
3/22/2019$1,535.00$0.035Put152 (+10)0.734451 (+0.124002)-0.0012
3/22/2019$1,532.50$0.045Put0130.752206 (+0.138073)-0.001483
3/22/2019$1,530.00$0.045Put12254 (-1)0.759265 (+0.127624)-0.001464
3/22/2019$1,527.50$0.090Put01240.81428 (+0.186567)-0.002667
3/22/2019$1,525.00$0.080Put92870.811309 (+0.196075)-0.002396
3/22/2019$1,522.50$0.035Put057 (-4)0.771615 (+0.133634)-0.00117
3/22/2019$1,520.00$0.040Put0145 (+39)0.783108 (+0.141213)-0.001272
3/22/2019$1,517.50$0.075Put030.827531 (+0.179218)-0.002196
3/22/2019$1,515.00$0.035Put3470.792969 (+0.140821)-0.001125
3/22/2019$1,512.50$0.080Put020.848024 (+0.189576)-0.002294
3/22/2019$1,510.00$0.050Put41180.823848 (+0.156932)-0.001517
3/22/2019$1,507.50$0.075Put080.856801 (+0.189317)-0.002117
3/22/2019$1,505.00$0.075Put50720.864445 (+0.190995)-0.002105
3/22/2019$1,502.50$0.030Put5015 (+1)0.817125 (+0.133157)-0.000956
3/22/2019$1,500.00$0.045Put72693 (+158)0.847656 (+0.183369)-0.001328
3/22/2019$1,497.50$0.020Put11400.798971 (+0.107635)-0.000685
3/22/2019$1,495.00$0.025Put0420.820264 (+0.127104)-0.000799
3/22/2019$1,492.50$0.070Put050.895219 (+0.200921)-0.001878
3/22/2019$1,490.00$0.030Put0157 (-5)0.850094 (+0.148959)-0.000913
3/22/2019$1,487.50$0.020Put550.823013 (+0.116299)-0.000639
3/22/2019$1,485.00$0.020Put0260.831451 (+0.118512)-0.000648
3/22/2019$1,482.50$0.070Put000.926251 (+0.210593)-0.001842
3/22/2019$1,480.00$0.020Put5340 (+231)0.843126 (+0.148044)-0.000622
3/22/2019$1,477.50$0.025Put000.867346 (+0.139749)-0.000753
3/22/2019$1,475.00$0.010Put9160.823845 (+0.093634)-0.000344
3/22/2019$1,472.50$0.070Put060.956375 (+0.220509)-0.001784
3/22/2019$1,470.00$0.020Put5146 (-2)0.871107 (+0.181048)-0.000609
3/22/2019$1,467.50$0.065Put000.965995 (+0.270525)-0.001643
3/22/2019$1,465.00$0.065Put010.973965 (+0.219935)-0.001638
3/22/2019$1,462.50$0.065Put000.982546 (+0.226406)-0.001645
3/22/2019$1,460.00$0.015Put02760.883889 (+0.121595)-0.000479
3/22/2019$1,457.50$0.065Put020.997227 (+0.309162)-0.001609
3/22/2019$1,455.00$0.065Put001.00425 (+0.308874)-0.001585
3/22/2019$1,452.50$0.065Put051.01216 (+0.311705)-0.001578
3/22/2019$1,450.00$0.010Put20398 (+11)0.892789 (+0.200086)-0.000322
3/22/2019$1,447.50$0.025Put000.952058 (+0.163158)-0.000703
3/22/2019$1,445.00$0.025Put040.95865 (+0.16191)-0.000695
3/22/2019$1,442.50$0.065Put001.04307 (+0.240869)-0.001536
3/22/2019$1,440.00$0.015Put10102 (-1)0.934776 (+0.126386)-0.000419
3/22/2019$1,437.50$0.065Put001.05836 (+0.243515)-0.001511
3/22/2019$1,435.00$0.025Put10100.982537 (+0.166019)-0.000649
3/22/2019$1,432.50$0.065Put001.07342 (+0.250125)-0.001481
3/22/2019$1,430.00$0.015Put0690.964931 (+0.135898)-0.000423
3/22/2019$1,427.50$0.065Put001.08955 (+0.254135)-0.00147
3/22/2019$1,425.00$0.010Put01700.962587 (+0.120253)-0.000301
3/22/2019$1,422.50$0.065Put001.1058 (+0.257355)-0.001461
3/22/2019$1,420.00$0.015Put1291 (+7)0.992928 (+0.136948)-0.000411
3/22/2019$1,417.50$0.065Put001.12114 (+0.264129)-0.001435
3/22/2019$1,415.00$0.015Put071.00449 (+0.140503)-0.000387
3/22/2019$1,412.50$0.065Put001.13676 (+0.265691)-0.001414
3/22/2019$1,410.00$0.015Put3118 (-2)1.02154 (+0.223659)-0.000401
3/22/2019$1,407.50$0.065Put001.15297 (+0.269209)-0.001402
3/22/2019$1,405.00$0.015Put0181.03542 (+0.146287)-0.000393
3/22/2019$1,402.50$0.065Put001.16959 (+0.273055)-0.001397
3/22/2019$1,400.00$0.010Put20379 (+15)1.03109 (+0.223898)-0.000266
3/22/2019$1,397.50$0.065Put021.18546 (+0.27691)-0.001378
3/22/2019$1,395.00$0.015Put0101.06396 (+0.228527)-0.000382
3/22/2019$1,392.50$0.065Put001.1999 (+0.282196)-0.001335
3/22/2019$1,390.00$0.015Put17771.07766 (+0.246005)-0.000373
3/22/2019$1,387.50$0.065Put041.21671 (+0.285904)-0.001331
3/22/2019$1,385.00$0.015Put0211.09543 (+0.251061)-0.000389
3/22/2019$1,382.50$0.065Put001.23183 (+0.288484)-0.001298
3/22/2019$1,380.00$0.015Put0201.10736 (+0.254287)-0.000368
3/22/2019$1,377.50$0.015Put0651.1153 (+0.255308)-0.00037
3/22/2019$1,375.00$0.015Put01,0611.11897 (+0.252385)-0.000346
3/22/2019$1,372.50$0.015Put0251.12594 (+0.254973)-0.000342
3/22/2019$1,370.00$0.015Put0169 (-2)1.13835 (+0.259698)-0.00037
3/22/2019$1,367.50$0.015Put0281.14166 (+0.256012)-0.000344
3/22/2019$1,365.00$0.065Put001.28947 (+0.299534)-0.001256
3/22/2019$1,360.00$0.015Put0311.16824 (+0.264843)-0.000363
3/22/2019$1,355.00$0.015Put0701.18301 (+0.265677)-0.000359
3/22/2019$1,350.00$0.015Put0808 (-1)1.19362 (+0.280889)-0.000331
3/22/2019$1,345.00$0.015Put0101.21237 (+0.291107)-0.000348
3/22/2019$1,340.00$0.015Put0571.2268 (+0.291427)-0.000342
3/22/2019$1,335.00$0.065Put001.38932 (+0.322399)-0.001181
3/22/2019$1,330.00$0.015Put0151.25513 (+0.293271)-0.000325
3/22/2019$1,325.00$0.065Put001.42341 (+0.329292)-0.001162
3/22/2019$1,320.00$0.015Put0471.28346 (+0.298424)-0.000307
3/22/2019$1,310.00$0.015Put0221.31552 (+0.306485)-0.000308
3/22/2019$1,300.00$0.015Put18281.34445 (+0.328132)-0.000292
3/22/2019$1,290.00$0.015Put01091.37463 (+0.315948)-0.000282
3/22/2019$1,280.00$0.015Put061.4094 (+0.322322)-0.000293
3/22/2019$1,270.00$0.015Put041.43894 (+0.326852)-0.000278
3/22/2019$1,260.00$0.015Put0111.47109 (+0.332654)-0.000274
3/22/2019$1,250.00$0.015Put0268 (-1)1.50391 (+0.339716)-0.000272
3/22/2019$1,240.00$0.015Put02061.53672 (+0.345689)-0.000269
3/22/2019$1,230.00$0.055Put011.71719 (+0.355958)-0.000814
3/22/2019$1,220.00$0.065Put001.78828 (+0.397161)-0.000921
3/22/2019$1,210.00$0.015Put081.63516 (+0.364336)-0.000254
3/22/2019$1,200.00$0.015Put04991.66797 (+0.370019)-0.000247
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/21/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel