Bulletin
Investor Alert

New York Markets Open in:

Market Snapshot Analyst Ratings

Oracle Corp.

NYS: ORCL

GO

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders
/marketstate/country/us
Oracle Corp.

Before the Bell

 --Real time quotes

Mar 1, 2021, 8:07 a.m.

ORCL
/zigman2/quotes/202180826/composite

$

65.19

Change

+0.68 +1.05%

Volume

Volume 8,870

Real time quotes

/zigman2/quotes/202180826/composite

Previous close

$ 64.51

$ 64.51

Change

-0.79 -1.21%

Day low

Day high

$64.50

$66.28

Open

52 week low

52 week high

$39.71

$66.36

Open

OPTION CHAIN FOR ORACLE CORP.

In-the-money

March, 2021 Options

Hide
CALLS PUTS
Expires March 5, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 10.00 0.00 0.00 12.75 16.60 3.00 50.00 quote 0.06 0.00 1.00 0.00 0.09 1.00
quote 0.00 0.00 0.00 7.90 11.55 55.00 quote 0.04 0.00 0.00 0.00 0.43 6.00
quote 0.00 0.00 0.00 7.10 10.60 56.00 quote 0.06 0.00 0.00 0.00 0.52 13.00
quote 6.85 0.00 0.00 6.80 10.05 1.00 56.50 quote 0.07 0.00 0.00 0.00 0.57 15.00
quote 7.85 0.00 0.00 6.60 9.55 28.00 57.00 quote 0.02 0.00 3.00 0.00 0.02 16.00
quote 4.15 0.00 0.00 6.25 8.60 1.00 57.50 quote 0.10 0.00 0.00 0.00 0.45 46.00
quote 6.90 0.00 0.00 5.55 8.40 11.00 58.00 quote 0.25 0.00 13.00 0.00 0.63 22.00
quote 6.20 0.00 0.00 4.95 7.85 11.00 58.50 quote 0.24 0.00 0.00 0.00 0.48 701.00
quote 5.75 0.00 0.00 4.75 6.65 11.00 59.00 quote 0.15 0.00 15.00 0.00 0.58 76.00
quote 5.07 0.00 0.00 3.95 5.70 11.00 59.50 quote 0.16 0.00 0.00 0.00 0.08 221.00
quote 5.00 0.00 1.00 3.95 5.60 230.00 60.00 quote 0.31 0.00 13.00 0.00 0.50 130.00
quote 4.61 0.00 10.00 3.55 5.10 68.00 60.50 quote 0.20 0.00 0.00 0.00 1.13 534.00
quote 3.70 0.00 7.00 3.30 4.25 56.00 61.00 quote 0.06 0.00 81.00 0.06 0.14 122.00
quote 3.45 0.00 15.00 2.38 3.85 84.00 61.50 quote 0.18 0.00 20.00 0.08 0.75 79.00
quote 2.87 0.00 54.00 2.63 3.40 313.00 62.00 quote 0.19 0.00 828.00 0.05 0.22 1,866
quote 3.80 0.00 1.00 2.06 2.89 174.00 62.50 quote 0.15 0.00 10.00 0.22 0.30 393.00
quote 2.15 0.00 117.00 1.69 2.69 402.00 63.00 quote 0.27 0.00 31.00 0.30 0.40 285.00
quote 2.96 0.00 45.00 1.46 1.69 317.00 63.50 quote 0.48 0.00 28.00 0.39 0.60 207.00
quote 1.43 0.00 9.00 1.14 1.36 904.00 64.00 quote 0.69 0.00 275.00 0.64 0.73 1,899
quote 1.13 0.00 474.00 0.85 1.04 1,632 64.50 quote 0.91 0.00 951.00 0.86 0.97 980.00
64.51 Current price as of 2/26/2021 04:02:33 PM
quote 0.70 0.00 339.00 0.62 0.76 899.00 65.00 quote 1.14 0.00 807.00 1.05 1.25 776.00
quote 0.55 0.00 178.00 0.43 0.60 324.00 65.50 quote 1.26 0.00 63.00 1.37 1.55 63.00
quote 0.42 0.00 1,435 0.40 0.44 1,805 66.00 quote 1.55 0.00 227.00 1.67 2.19 151.00
quote 0.41 0.00 204.00 0.28 0.33 478.00 66.50 quote 1.39 0.00 79.00 2.23 2.60 47.00
quote 0.23 0.00 261.00 0.08 0.25 1,366 67.00 quote 2.20 0.00 1.00 0.69 2.88 9.00
quote 0.25 0.00 78.00 0.13 0.23 528.00 67.50 quote 3.00 0.00 0.00 3.05 3.25 5.00
quote 0.15 0.00 168.00 0.12 0.15 288.00 68.00 quote 3.01 0.00 2.00 3.25 3.65 3.00
quote 0.10 0.00 105.00 0.08 0.25 260.00 69.00 quote 0.00 0.00 0.00 3.45 5.25
quote 0.07 0.00 1,059 0.06 0.07 855.00 70.00 quote 7.75 0.00 0.00 4.00 5.65 1.00
quote 0.01 0.00 2.00 0.01 0.07 12.00 75.00 quote 12.68 0.00 0.00 8.40 11.80 1.00
CALLS PUTS
Expires March 12, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 17.25 22.00 45.00 quote 0.00 0.00 0.00 0.00 2.13
quote 12.70 0.00 0.00 13.05 16.65 1.00 50.00 quote 0.27 0.00 0.00 0.00 2.14 14.00
quote 7.15 0.00 0.00 8.05 11.65 8.00 55.00 quote 0.35 0.00 0.00 0.00 2.18 3.00
quote 0.00 0.00 0.00 7.00 10.75 56.00 quote 0.12 0.00 0.00 0.00 0.50 33.00
quote 5.85 0.00 0.00 6.10 9.80 3.00 57.00 quote 0.36 0.00 0.00 0.00 2.21 7.00
quote 0.00 0.00 0.00 5.55 9.30 57.50 quote 0.56 0.00 0.00 0.01 1.48 21.00
quote 7.77 0.00 16.00 5.30 7.70 18.00 58.00 quote 0.68 0.00 0.00 0.03 1.96 149.00
quote 0.00 0.00 0.00 4.75 8.30 58.50 quote 0.32 0.00 0.00 0.09 0.98 14.00
quote 5.50 0.00 0.00 4.50 7.80 2.00 59.00 quote 0.31 0.00 0.00 0.08 2.30 33.00
quote 3.00 0.00 0.00 4.40 7.45 2.00 59.50 quote 0.27 0.00 1.00 0.04 1.02 44.00
quote 4.99 0.00 0.00 3.20 6.85 18.00 60.00 quote 0.34 0.00 1.00 0.32 2.46 33.00
quote 2.96 0.00 0.00 3.15 6.45 11.00 60.50 quote 0.35 0.00 1.00 0.40 0.68 8.00
quote 5.47 0.00 1.00 3.50 5.75 21.00 61.00 quote 0.38 0.00 0.00 0.47 0.68 81.00
quote 3.90 0.00 0.00 3.25 5.40 4.00 61.50 quote 0.54 0.00 0.00 0.55 0.98 128.00
quote 3.87 0.00 22.00 3.20 4.15 47.00 62.00 quote 0.76 0.00 7.00 0.71 0.93 42.00
quote 3.57 0.00 1.00 3.00 4.85 20.00 62.50 quote 0.70 0.00 5.00 0.86 1.11 51.00
quote 2.98 0.00 2.00 2.01 2.99 66.00 63.00 quote 1.05 0.00 35.00 1.00 1.53 119.00
quote 2.58 0.00 7.00 2.37 2.58 58.00 63.50 quote 1.24 0.00 0.00 1.18 2.07 29.00
quote 2.84 0.00 0.00 2.11 2.53 60.00 64.00 quote 1.10 0.00 10.00 1.36 1.72 74.00
quote 1.98 0.00 9.00 1.70 2.03 32.00 64.50 quote 1.60 0.00 0.00 1.63 2.94 171.00
64.51 Current price as of 2/26/2021 04:02:33 PM
quote 1.89 0.00 12.00 1.55 1.82 314.00 65.00 quote 1.93 0.00 5.00 1.85 2.24 20.00
quote 1.46 0.00 14.00 1.35 1.59 117.00 65.50 quote 1.90 0.00 12.00 2.14 2.73 16.00
quote 1.35 0.00 75.00 1.22 1.73 170.00 66.00 quote 2.43 0.00 2.00 2.47 2.92 4.00
quote 1.24 0.00 28.00 1.00 1.23 109.00 66.50 quote 2.80 0.00 0.00 2.98 4.05 3.00
quote 0.99 0.00 51.00 0.77 1.04 86.00 67.00 quote 0.00 0.00 0.00 3.20 3.50
quote 0.89 0.00 24.00 0.16 0.92 93.00 67.50 quote 0.00 0.00 0.00 3.30 5.05
quote 1.27 0.00 10.00 0.48 0.79 1,154 68.00 quote 0.00 0.00 0.00 3.95 5.15
quote 1.01 0.00 5.00 0.50 0.67 6.00 68.50 quote 0.00 0.00 0.00 3.45 5.85
quote 0.50 0.00 26.00 0.21 1.20 45.00 69.00 quote 4.72 0.00 0.00 3.30 6.50 10.00
quote 0.45 0.00 22.00 0.25 0.69 220.00 70.00 quote 0.00 0.00 0.00 3.85 7.00
quote 0.50 0.00 18.00 0.04 2.38 26.00 71.00 quote 0.00 0.00 0.00 4.70 7.55
quote 0.22 0.00 20.00 0.02 2.32 20.00 72.00 quote 0.00 0.00 0.00 5.60 9.35
quote 0.10 0.00 252.00 0.00 0.39 472.00 75.00 quote 0.00 0.00 0.00 8.45 12.15
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 40.00 44.50 22.50 quote 0.11 0.00 0.00 0.00 0.40 675.00
quote 35.03 0.00 0.00 37.55 41.60 1.00 25.00 quote 0.01 0.00 0.00 0.00 0.40 766.00
quote 28.60 0.00 0.00 34.80 39.50 5.00 27.50 quote 0.06 0.00 0.00 0.00 0.40 12.00
quote 33.00 0.00 0.00 32.90 36.60 1.00 30.00 quote 0.03 0.00 0.00 0.00 0.40 4,217
quote 0.00 0.00 0.00 29.80 34.50 32.50 quote 0.03 0.00 0.00 0.00 0.40 630.00
quote 30.42 0.00 0.00 27.75 31.75 3.00 35.00 quote 0.02 0.00 0.00 0.00 0.40 1,666
quote 17.07 0.00 0.00 25.25 29.10 37.50 quote 0.21 0.00 0.00 0.00 0.48 729.00
quote 23.20 0.00 0.00 22.70 26.55 62.00 40.00 quote 0.04 0.00 10.00 0.00 0.05 3,180
quote 21.25 0.00 0.00 20.10 24.10 23.00 42.50 quote 0.05 0.00 0.00 0.00 1.13 821.00
quote 19.80 0.00 0.00 17.35 21.55 12.00 45.00 quote 0.03 0.00 0.00 0.00 0.15 1,688
quote 18.80 0.00 0.00 15.15 18.95 31.00 47.50 quote 0.02 0.00 0.00 0.00 0.93 2,873
quote 16.30 0.00 0.00 13.25 16.55 439.00 50.00 quote 0.10 0.00 75.00 0.01 0.77 5,457
quote 9.75 0.00 0.00 11.60 12.70 840.00 52.50 quote 0.13 0.00 81.00 0.01 0.09 6,009
quote 10.80 0.00 0.00 9.00 9.85 5,464 55.00 quote 0.07 0.00 3.00 0.07 0.20 6,764
quote 9.55 0.00 9.00 8.40 9.85 9.00 56.00 quote 0.16 0.00 0.00 0.01 1.50 14.00
quote 8.35 0.00 0.00 6.70 8.85 1.00 56.50 quote 0.19 0.00 6.00 0.05 1.29 7.00
quote 0.00 0.00 0.00 7.40 8.15 57.00 quote 0.21 0.00 0.00 0.05 0.89 3.00
quote 8.79 0.00 3.00 7.10 7.70 7,516 57.50 quote 0.16 0.00 18.00 0.13 0.32 7,662
quote 0.00 0.00 0.00 6.35 7.30 58.00 quote 0.52 0.00 4.00 0.16 0.37 45.00
quote 0.00 0.00 0.00 6.20 6.50 58.50 quote 0.23 0.00 5.00 0.16 0.90 13.00
quote 0.00 0.00 0.00 5.55 6.10 59.00 quote 0.34 0.00 0.00 0.24 0.99 43.00
quote 5.70 0.00 0.00 5.25 5.65 2.00 59.50 quote 0.38 0.00 105.00 0.27 0.81 126.00
quote 5.25 0.00 221.00 5.05 5.25 15,924 60.00 quote 0.56 0.00 89.00 0.50 0.62 13,566
quote 6.29 0.00 10.00 4.10 4.85 19.00 60.50 quote 0.76 0.00 79.00 0.38 1.13 74.00
quote 5.52 0.00 0.00 4.15 4.80 4.00 61.00 quote 0.55 0.00 6.00 0.62 0.99 112.00
quote 5.25 0.00 2.00 3.50 4.45 25.00 61.50 quote 0.75 0.00 745.00 0.79 1.14 744.00
quote 4.40 0.00 2.00 3.50 4.35 44.00 62.00 quote 0.89 0.00 350.00 1.01 1.20 535.00
quote 3.80 0.00 50.00 3.15 3.70 7,562 62.50 quote 1.06 0.00 197.00 1.03 1.52 4,780
quote 3.20 0.00 18.00 1.96 3.20 36.00 63.00 quote 1.41 0.00 18.00 1.19 1.59 2,658
quote 3.20 0.00 114.00 2.08 2.95 166.00 63.50 quote 1.30 0.00 67.00 1.52 1.73 175.00
quote 3.42 0.00 225.00 2.36 2.73 182.00 64.00 quote 1.42 0.00 34.00 1.77 2.06 226.00
quote 2.99 0.00 9.00 2.08 2.50 117.00 64.50 quote 1.78 0.00 44.00 2.01 2.27 323.00
64.51 Current price as of 2/26/2021 04:02:33 PM
quote 1.98 0.00 972.00 1.84 2.11 8,343 65.00 quote 1.93 0.00 21.00 2.31 2.48 2,531
quote 2.45 0.00 10.00 1.62 2.05 449.00 65.50 quote 2.09 0.00 0.00 2.54 2.77 5.00
quote 1.55 0.00 813.00 1.50 1.75 1,370 66.00 quote 3.00 0.00 112.00 2.83 3.05 135.00
quote 1.35 0.00 159.00 0.80 1.56 469.00 66.50 quote 2.70 0.00 23.00 3.20 3.50 3.00
quote 1.37 0.00 163.00 0.92 1.31 308.00 67.00 quote 2.99 0.00 1.00 3.55 3.95 26.00
quote 1.11 0.00 820.00 0.57 1.18 4,259 67.50 quote 3.00 0.00 36.00 3.90 4.05 613.00
quote 1.00 0.00 453.00 0.86 0.98 1,793 68.00 quote 3.95 0.00 0.00 4.15 5.50 17.00
quote 0.71 0.00 263.00 0.62 0.82 547.00 69.00 quote 4.10 0.00 7.00 4.50 5.20 9.00
quote 0.49 0.00 1,431 0.50 0.55 8,682 70.00 quote 4.73 0.00 3.00 5.60 6.20 307.00
quote 0.22 0.00 34.00 0.17 0.30 3,322 72.50 quote 7.37 0.00 15.00 6.95 8.65 55.00
quote 0.16 0.00 1,098 0.13 0.26 1,664 75.00 quote 13.50 0.00 0.00 9.50 11.40 5.00
quote 0.09 0.00 0.00 0.06 0.09 1,348 80.00 quote 19.01 0.00 0.00 14.40 17.60 1.00
quote 0.04 0.00 102.00 0.01 0.05 2,397 85.00 quote 21.75 0.00 0.00 18.45 22.05 4.00
quote 0.04 0.00 0.00 0.01 0.03 1,682 90.00 quote 0.00 0.00 0.00 23.35 27.45
CALLS PUTS
Expires March 26, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 14.20 0.00 0.00 12.60 17.00 10.00 50.00 quote 0.12 0.00 0.00 0.01 0.15 408.00
quote 0.00 0.00 0.00 8.70 11.85 55.00 quote 0.12 0.00 0.00 0.00 0.37 6.00
quote 0.00 0.00 0.00 6.80 11.10 56.00 quote 0.64 0.00 0.00 0.02 2.32 47.00
quote 0.00 0.00 0.00 6.35 9.95 57.00 quote 1.15 0.00 0.00 0.00 1.82 9.00
quote 0.00 0.00 0.00 6.15 9.50 57.50 quote 0.75 0.00 0.00 0.00 0.98 5.00
quote 5.87 0.00 0.00 5.20 9.10 1.00 58.00 quote 0.88 0.00 0.00 0.03 2.45 5.00
quote 5.57 0.00 0.00 5.30 9.35 1.00 58.50 quote 0.00 0.00 0.00 0.00 2.62
quote 6.22 0.00 0.00 5.10 8.85 2.00 59.00 quote 0.60 0.00 0.00 0.20 2.59 4.00
quote 7.00 0.00 0.00 3.95 7.80 22.00 59.50 quote 1.18 0.00 0.00 0.03 2.67 12.00
quote 7.55 0.00 0.00 4.20 7.10 5.00 60.00 quote 0.47 0.00 0.00 0.30 1.05 55.00
quote 0.00 0.00 0.00 3.30 6.70 60.50 quote 0.96 0.00 0.00 0.09 0.88 14.00
quote 4.98 0.00 0.00 3.15 6.45 37.00 61.00 quote 0.79 0.00 2.00 0.66 1.20 6.00
quote 4.30 0.00 0.00 2.73 6.05 6.00 61.50 quote 1.11 0.00 0.00 0.87 1.74 2.00
quote 4.20 0.00 0.00 2.36 5.90 15.00 62.00 quote 1.25 0.00 5.00 1.05 1.65 26.00
quote 4.20 0.00 0.00 2.69 5.20 4.00 62.50 quote 1.44 0.00 1.00 1.21 1.84 41.00
quote 4.20 0.00 13.00 2.11 3.90 109.00 63.00 quote 1.55 0.00 0.00 1.33 1.75 71.00
quote 3.43 0.00 0.00 1.96 4.45 60.00 63.50 quote 1.80 0.00 0.00 1.16 3.65 43.00
quote 3.00 0.00 0.00 2.42 3.30 64.00 64.00 quote 1.65 0.00 0.00 1.74 2.83 63.00
quote 3.20 0.00 0.00 2.02 3.10 44.00 64.50 quote 2.36 0.00 0.00 1.96 2.96 21.00
64.51 Current price as of 2/26/2021 04:02:33 PM
quote 2.38 0.00 5.00 2.06 2.98 85.00 65.00 quote 2.25 0.00 6.00 2.21 2.93 29.00
quote 2.64 0.00 2.00 1.26 2.99 10.00 65.50 quote 2.70 0.00 1.00 2.52 3.35 42.00
quote 2.59 0.00 283.00 1.45 2.36 63.00 66.00 quote 0.00 0.00 0.00 2.69 3.95
quote 1.95 0.00 9.00 1.33 2.12 14.00 66.50 quote 3.29 0.00 0.00 3.10 4.15 1.00
quote 1.81 0.00 288.00 1.09 1.97 31.00 67.00 quote 0.00 0.00 0.00 3.15 5.60
quote 1.90 0.00 1.00 0.60 1.80 120.00 67.50 quote 0.00 0.00 0.00 2.83 6.10
quote 1.51 0.00 0.00 0.91 1.46 1,165 68.00 quote 0.00 0.00 0.00 2.37 6.75
quote 1.44 0.00 0.00 0.74 1.00 15.00 68.50 quote 0.00 0.00 0.00 3.10 7.00
quote 1.23 0.00 0.00 0.56 1.05 21.00 69.00 quote 0.00 0.00 0.00 3.05 7.50
quote 0.63 0.00 8.00 0.16 0.81 51.00 70.00 quote 0.00 0.00 0.00 4.50 8.10
quote 0.85 0.00 3.00 0.01 1.05 4.00 71.00 quote 0.00 0.00 0.00 5.00 8.95
quote 0.00 0.00 0.00 0.00 2.45 72.00 quote 0.00 0.00 0.00 5.75 10.20
quote 0.20 0.00 10.00 0.07 0.30 218.00 75.00 quote 0.00 0.00 0.00 8.50 12.35
quote 0.00 0.00 0.00 0.01 2.16 80.00 quote 0.00 0.00 0.00 13.35 17.85

April, 2021 Options

Hide
CALLS PUTS
Expires April 1, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 14.00 16.70 50.00 quote 0.08 0.00 0.00 0.02 0.13 15.00
quote 0.00 0.00 0.00 9.20 11.85 55.00 quote 0.24 0.00 0.00 0.09 0.39 8.00
quote 0.00 0.00 0.00 8.05 10.90 56.00 quote 0.42 0.00 0.00 0.11 0.67 13.00
quote 0.00 0.00 0.00 7.40 10.05 57.00 quote 0.76 0.00 0.00 0.20 0.62 1.00
quote 0.00 0.00 0.00 7.15 8.45 57.50 quote 0.36 0.00 0.00 0.22 0.66 5.00
quote 0.00 0.00 0.00 6.65 8.20 58.00 quote 0.51 0.00 0.00 0.29 0.58 1.00
quote 7.70 0.00 0.00 6.30 8.00 5.00 58.50 quote 0.40 0.00 0.00 0.38 0.76 6.00
quote 0.00 0.00 0.00 5.80 7.25 59.00 quote 0.68 0.00 0.00 0.44 0.85 4.00
quote 0.00 0.00 0.00 5.50 6.90 59.50 quote 0.60 0.00 1.00 0.57 0.88 16.00
quote 0.00 0.00 0.00 5.10 6.30 60.00 quote 0.65 0.00 0.00 0.62 1.41 10.00
quote 5.25 0.00 0.00 4.65 7.00 2.00 60.50 quote 2.31 0.00 0.00 0.64 1.28 1.00
quote 4.05 0.00 0.00 4.40 5.80 1.00 61.00 quote 1.05 0.00 0.00 0.93 1.34 19.00
quote 4.15 0.00 0.00 3.70 5.10 10.00 61.50 quote 0.94 0.00 0.00 1.00 1.52 52.00
quote 3.60 0.00 0.00 3.70 4.55 21.00 62.00 quote 1.30 0.00 0.00 1.22 1.72 38.00
quote 4.00 0.00 0.00 3.45 4.15 3.00 62.50 quote 1.42 0.00 5.00 1.34 1.68 55.00
quote 4.40 0.00 1.00 3.15 3.50 31.00 63.00 quote 1.31 0.00 0.00 1.47 1.93 109.00
quote 4.00 0.00 0.00 2.84 3.40 35.00 63.50 quote 1.74 0.00 0.00 1.68 2.31 5.00
quote 3.76 0.00 0.00 2.49 3.05 42.00 64.00 quote 1.91 0.00 0.00 1.92 2.70 60.00
quote 3.43 0.00 3.00 2.32 2.93 13.00 64.50 quote 2.21 0.00 0.00 2.16 2.77 87.00
64.51 Current price as of 2/26/2021 04:02:33 PM
quote 2.48 0.00 2.00 1.98 2.70 62.00 65.00 quote 2.55 0.00 0.00 2.38 3.00 3.00
quote 2.62 0.00 0.00 1.85 2.53 11.00 65.50 quote 0.00 0.00 0.00 2.65 3.35
quote 2.20 0.00 10.00 1.71 2.26 46.00 66.00 quote 3.40 0.00 10.00 2.97 3.55 26.00
quote 2.50 0.00 12.00 1.48 1.98 12.00 66.50 quote 3.50 0.00 0.00 3.35 3.70 189.00
quote 2.20 0.00 3.00 1.31 1.74 4.00 67.00 quote 0.00 0.00 0.00 3.70 4.60
quote 1.59 0.00 2.00 1.15 1.55 25.00 67.50 quote 0.00 0.00 0.00 3.90 5.35
quote 1.50 0.00 1.00 1.03 1.49 22.00 68.00 quote 0.00 0.00 0.00 4.30 5.20
quote 1.18 0.00 0.00 0.90 1.48 50.00 68.50 quote 7.05 0.00 0.00 4.35 6.00 9.00
quote 1.50 0.00 1.00 0.81 1.27 5.00 69.00 quote 0.00 0.00 0.00 4.85 6.40
quote 0.65 0.00 34.00 0.65 0.86 1,155 70.00 quote 0.00 0.00 0.00 5.60 6.90
quote 0.00 0.00 0.00 0.36 2.42 71.00 quote 0.00 0.00 0.00 6.55 7.80
quote 0.45 0.00 11.00 0.33 0.72 16.00 72.00 quote 0.00 0.00 0.00 7.30 8.80
quote 0.33 0.00 0.00 0.02 0.32 25.00 75.00 quote 0.00 0.00 0.00 9.35 11.45
quote 0.24 0.00 0.00 0.00 0.35 5.00 80.00 quote 0.00 0.00 0.00 14.15 16.15
CALLS PUTS
Expires April 9, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 0.00 0.00 50.00 quote 0.00 0.00 0.00 0.00 0.00 120.00
quote 0.00 0.00 0.00 0.00 0.00 55.00 quote 0.00 0.00 0.00 0.00 0.00 120.00
quote 0.00 0.00 0.00 6.80 8.50 58.00 quote 0.00 0.00 0.00 0.35 2.20
quote 0.00 0.00 0.00 5.75 8.60 59.00 quote 0.00 0.00 0.00 0.49 1.52
quote 0.00 0.00 0.00 5.35 6.75 59.50 quote 0.00 0.00 0.00 0.52 1.14
quote 0.00 0.00 0.00 5.10 6.35 60.00 quote 0.91 0.00 11.00 0.73 1.26 11.00
quote 0.00 0.00 0.00 4.70 5.90 60.50 quote 0.97 0.00 5.00 0.81 1.43 5.00
quote 0.00 0.00 0.00 4.40 5.45 61.00 quote 0.00 0.00 0.00 0.95 1.50
quote 0.00 0.00 0.00 3.80 6.20 61.50 quote 1.17 0.00 5.00 1.10 1.52 5.00
quote 0.00 0.00 0.00 3.70 5.90 62.00 quote 1.30 0.00 2.00 1.17 1.86 2.00
quote 0.00 0.00 0.00 3.50 4.45 62.50 quote 0.00 0.00 0.00 1.34 2.03
quote 0.00 0.00 0.00 3.10 4.05 63.00 quote 0.00 0.00 0.00 1.55 2.29
quote 0.00 0.00 0.00 2.95 3.75 63.50 quote 0.00 0.00 0.00 1.67 2.95
quote 0.00 0.00 0.00 2.66 3.55 64.00 quote 0.00 0.00 0.00 1.92 2.80
quote 0.00 0.00 0.00 2.31 3.50 64.50 quote 0.00 0.00 0.00 2.14 3.05
64.51 Current price as of 2/26/2021 04:02:33 PM
quote 0.00 0.00 0.00 2.15 3.15 65.00 quote 0.00 0.00 0.00 2.39 3.15
quote 2.60 0.00 3.00 1.93 2.66 2.00 65.50 quote 0.00 0.00 0.00 2.68 3.60
quote 2.40 0.00 6.00 1.71 2.55 6.00 66.00 quote 0.00 0.00 0.00 2.98 3.95
quote 0.00 0.00 0.00 1.50 2.40 66.50 quote 0.00 0.00 0.00 3.30 4.55
quote 0.00 0.00 0.00 1.34 2.43 67.00 quote 0.00 0.00 0.00 3.65 4.30
quote 0.00 0.00 0.00 1.17 2.22 67.50 quote 0.00 0.00 0.00 3.90 5.20
quote 0.00 0.00 0.00 0.92 1.71 68.00 quote 0.00 0.00 0.00 4.30 5.55
quote 0.00 0.00 0.00 0.90 1.53 68.50 quote 0.00 0.00 0.00 2.97 6.80
quote 1.48 0.00 17.00 0.82 1.59 22.00 69.00 quote 0.00 0.00 0.00 3.90 6.60
quote 0.00 0.00 0.00 0.72 1.46 69.50 quote 0.00 0.00 0.00 5.30 7.15
quote 1.16 0.00 0.00 0.56 1.17 5.00 70.00 quote 0.00 0.00 0.00 4.35 8.00
quote 0.00 0.00 0.00 0.43 0.97 70.50 quote 0.00 0.00 0.00 5.80 8.05
quote 1.02 0.00 1.00 0.38 1.03 1.00 71.00 quote 0.00 0.00 0.00 6.10 7.85
quote 0.78 0.00 0.00 0.18 1.69 10.00 72.00 quote 0.00 0.00 0.00 7.30 9.05
quote 0.00 0.00 0.00 0.00 0.00 40.00 75.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 40.00 80.00 quote 0.00 0.00 0.00 0.00 0.00
CALLS PUTS
Expires April 16, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 31.00 34.25 32.50 quote 0.00 0.00 0.00 0.00 0.97
quote 0.00 0.00 0.00 28.50 30.85 35.00 quote 0.04 0.00 0.00 0.00 1.00 1.00
quote 0.00 0.00 0.00 25.80 28.85 37.50 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 23.60 26.65 40.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 21.05 23.80 42.50 quote 0.15 0.00 0.00 0.00 0.07 20.00
quote 0.00 0.00 0.00 19.30 20.55 45.00 quote 0.18 0.00 0.00 0.03 0.09 19.00
quote 14.57 0.00 0.00 16.50 18.00 4.00 47.50 quote 0.10 0.00 0.00 0.04 0.12 10.00
quote 15.25 0.00 1.00 14.00 14.90 44.00 50.00 quote 0.11 0.00 8.00 0.10 0.15 484.00
quote 12.80 0.00 0.00 11.85 13.25 79.00 52.50 quote 0.21 0.00 7.00 0.20 0.25 327.00
quote 10.95 0.00 10.00 9.70 10.60 48.00 55.00 quote 0.36 0.00 57.00 0.36 0.42 5,481
quote 8.80 0.00 6.00 7.55 8.80 177.00 57.50 quote 0.59 0.00 38.00 0.65 0.72 327.00
quote 5.65 0.00 109.00 5.60 5.75 900.00 60.00 quote 1.14 0.00 184.00 1.10 1.23 808.00
quote 4.13 0.00 37.00 3.80 4.00 1,816 62.50 quote 1.82 0.00 41.00 1.87 2.02 914.00
64.51 Current price as of 2/26/2021 04:02:33 PM
quote 2.57 0.00 208.00 2.45 2.63 2,869 65.00 quote 3.05 0.00 48.00 3.00 3.15 182.00
quote 1.57 0.00 244.00 1.47 1.61 1,430 67.50 quote 4.43 0.00 1.00 4.55 4.70 28.00
quote 0.90 0.00 735.00 0.85 0.89 7,952 70.00 quote 6.23 0.00 1.00 6.35 6.75 22.00
quote 0.51 0.00 1,111 0.46 0.59 2,407 72.50 quote 11.26 0.00 0.00 7.60 8.80 19.00
quote 0.32 0.00 95.00 0.30 0.35 247.00 75.00 quote 10.40 0.00 0.00 9.75 11.65 22.00
quote 0.20 0.00 46.00 0.09 0.17 746.00 80.00 quote 17.95 0.00 0.00 14.70 16.20 4.00
quote 0.10 0.00 0.00 0.02 0.10 214.00 85.00 quote 0.00 0.00 0.00 20.25 20.95
quote 0.10 0.00 0.00 0.02 0.08 15.00 90.00 quote 0.00 0.00 0.00 24.45 26.45

May, 2021 Options

Hide
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 27.80 31.75 35.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 25.20 29.30 37.50 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 22.60 26.75 40.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 20.55 24.00 42.50 quote 0.00 0.00 0.00 0.04 0.12
quote 0.00 0.00 0.00 18.35 21.70 45.00 quote 0.00 0.00 0.00 0.08 0.16
quote 0.00 0.00 0.00 15.85 18.95 47.50 quote 0.20 0.00 2.00 0.15 0.23 5.00
quote 15.45 0.00 0.00 13.60 16.60 2.00 50.00 quote 0.30 0.00 20.00 0.26 0.34 20.00
quote 12.40 0.00 0.00 10.90 14.40 2.00 52.50 quote 0.44 0.00 1.00 0.44 0.50 16.00
quote 10.15 0.00 5.00 9.45 11.60 13.00 55.00 quote 0.67 0.00 1.00 0.70 0.78 33.00
quote 8.64 0.00 2.00 7.40 9.15 17.00 57.50 quote 1.02 0.00 1.00 1.11 1.21 29.00
quote 6.19 0.00 26.00 5.80 6.40 578.00 60.00 quote 1.75 0.00 21.00 1.70 1.86 119.00
quote 4.55 0.00 604.00 4.30 4.60 739.00 62.50 quote 2.60 0.00 65.00 2.58 2.68 132.00
64.51 Current price as of 2/26/2021 04:02:33 PM
quote 3.30 0.00 23.00 3.05 3.30 645.00 65.00 quote 3.55 0.00 3.00 3.70 3.85 93.00
quote 2.25 0.00 40.00 1.27 2.76 131.00 67.50 quote 4.50 0.00 0.00 5.15 5.35 1.00
quote 1.44 0.00 43.00 1.34 1.47 467.00 70.00 quote 6.20 0.00 0.00 6.90 7.10 14.00
quote 0.90 0.00 54.00 0.61 0.95 577.00 72.50 quote 8.10 0.00 0.00 7.25 10.00 12.00
quote 0.60 0.00 21.00 0.53 0.63 94.00 75.00 quote 0.00 0.00 0.00 10.70 11.70
quote 0.41 0.00 0.00 0.22 0.30 588.00 80.00 quote 0.00 0.00 0.00 14.05 17.25

June, 2021 Options

Hide
CALLS PUTS
Expires June 18, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 34.25 0.00 0.00 35.00 39.50 4.00 27.50 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 32.50 37.00 30.00 quote 0.03 0.00 0.00 0.00 0.06 5.00
quote 31.20 0.00 0.00 30.00 34.50 10.00 32.50 quote 0.08 0.00 0.00 0.00 0.07 1.00
quote 22.65 0.00 0.00 27.60 31.95 2.00 35.00 quote 0.10 0.00 0.00 0.00 0.09 55.00
quote 27.89 0.00 0.00 25.00 29.45 1.00 37.50 quote 0.13 0.00 0.00 0.03 0.11 5.00
quote 22.80 0.00 0.00 22.50 27.00 14.00 40.00 quote 0.10 0.00 12.00 0.06 0.15 259.00
quote 21.10 0.00 0.00 19.90 24.50 22.00 42.50 quote 0.26 0.00 0.00 0.12 0.20 314.00
quote 18.43 0.00 0.00 17.50 22.05 133.00 45.00 quote 0.20 0.00 0.00 0.19 0.29 7,792
quote 18.60 0.00 0.00 15.70 19.35 302.00 47.50 quote 0.41 0.00 0.00 0.10 0.40 3,597
quote 15.19 0.00 0.00 13.45 16.75 232.00 50.00 quote 0.50 0.00 7.00 0.49 0.56 3,407
quote 12.50 0.00 0.00 12.05 13.40 145.00 52.50 quote 0.72 0.00 2.00 0.74 0.83 3,329
quote 11.96 0.00 0.00 9.15 12.60 361.00 55.00 quote 1.15 0.00 0.00 1.09 1.19 3,061
quote 9.86 0.00 17.00 8.30 10.45 915.00 57.50 quote 1.55 0.00 1,416 1.07 1.69 5,013
quote 6.78 0.00 17.00 6.25 6.85 5,817 60.00 quote 2.11 0.00 27.00 1.64 2.36 5,769
quote 5.20 0.00 103.00 5.10 5.35 6,477 62.50 quote 2.96 0.00 151.00 3.20 3.35 2,217
64.51 Current price as of 2/26/2021 04:02:33 PM
quote 4.10 0.00 703.00 3.80 3.95 6,193 65.00 quote 4.10 0.00 48.00 4.40 5.20 907.00
quote 2.10 0.00 346.00 1.89 2.05 7,834 70.00 quote 7.11 0.00 0.00 7.45 7.65 253.00
quote 1.90 0.00 4.00 1.31 1.44 904.00 72.50 quote 9.20 0.00 0.00 7.65 11.00 19.00
quote 1.02 0.00 29.00 0.45 1.01 2,567 75.00 quote 13.25 0.00 0.00 9.65 12.05 9.00
quote 0.52 0.00 4.00 0.45 0.52 806.00 80.00 quote 15.75 0.00 0.00 14.15 17.80 4.00
quote 0.28 0.00 56.00 0.20 0.29 404.00 85.00
quote 0.23 0.00 10.00 0.10 0.19 997.00 90.00 quote 0.00 0.00 0.00 23.20 27.70
quote 0.09 0.00 4.00 0.05 0.14 172.00 95.00 quote 0.00 0.00 0.00 28.65 33.00

September, 2021 Options

Hide
CALLS PUTS
Expires September 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 30.80 34.20 32.50 quote 0.13 0.00 0.00 0.00 0.10 2.00
quote 29.30 0.00 0.00 28.40 31.05 1.00 35.00 quote 0.00 0.00 0.00 0.04 0.33
quote 0.00 0.00 0.00 26.10 28.65 37.50 quote 0.32 0.00 0.00 0.03 0.39 1.00
quote 22.95 0.00 0.00 23.80 25.95 10.00 40.00 quote 0.41 0.00 0.00 0.06 0.46 32.00
quote 21.65 0.00 0.00 21.25 23.30 16.00 42.50 quote 0.46 0.00 0.00 0.23 0.53 28.00
quote 17.35 0.00 0.00 18.90 20.35 4.00 45.00 quote 0.63 0.00 0.00 0.29 0.61 25.00
quote 16.30 0.00 0.00 16.80 17.75 10.00 47.50 quote 0.93 0.00 0.00 0.50 0.93 5.00
quote 15.75 0.00 0.00 15.10 15.55 5.00 50.00 quote 1.17 0.00 0.00 0.78 1.21 70.00
quote 14.10 0.00 0.00 13.10 13.60 19.00 52.50 quote 1.51 0.00 0.00 1.15 1.63 87.00
quote 11.80 0.00 0.00 11.15 11.65 18.00 55.00 quote 2.00 0.00 93.00 1.79 2.13 339.00
quote 9.95 0.00 0.00 9.35 9.75 67.00 57.50 quote 2.55 0.00 0.00 2.42 2.83 253.00
quote 8.65 0.00 106.00 7.65 8.05 310.00 60.00 quote 3.51 0.00 103.00 3.45 3.70 988.00
quote 7.20 0.00 4.00 6.25 7.05 418.00 62.50 quote 4.55 0.00 28.00 4.45 4.95 1,235
64.51 Current price as of 2/26/2021 04:02:33 PM
quote 5.35 0.00 63.00 4.90 6.55 445.00 65.00 quote 5.70 0.00 46.00 5.55 6.00 109.00
quote 4.80 0.00 57.00 3.85 4.20 676.00 67.50 quote 6.66 0.00 0.00 7.05 7.40 23.00
quote 3.25 0.00 151.00 3.20 3.30 3,460 70.00 quote 8.20 0.00 2.00 8.40 9.00 24.00
quote 3.11 0.00 1.00 2.30 2.79 75.00 72.50 quote 0.00 0.00 0.00 10.45 11.10
quote 2.12 0.00 15.00 1.58 3.35 459.00 75.00 quote 13.75 0.00 0.00 12.40 12.90 26.00
quote 1.30 0.00 92.00 0.04 1.27 1,049 80.00 quote 19.45 0.00 0.00 16.65 16.90 6.00
quote 0.80 0.00 55.00 0.57 0.96 111.00 85.00 quote 21.80 0.00 0.00 21.15 21.55 13.00
quote 0.67 0.00 0.00 0.31 0.61 727.00 90.00 quote 0.00 0.00 0.00 25.25 26.35
quote 0.39 0.00 2.00 0.09 0.63 105.00 95.00 quote 0.00 0.00 0.00 29.85 31.60

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 29.62 0.00 0.00 40.70 44.50 1.00 22.50 quote 0.20 0.00 0.00 0.00 0.18 9.00
quote 36.00 0.00 0.00 37.05 42.00 1.00 25.00 quote 0.17 0.00 0.00 0.01 0.15 15.00
quote 32.22 0.00 0.00 35.15 38.90 1.00 27.50 quote 0.32 0.00 0.00 0.00 0.26 464.00
quote 36.00 0.00 0.00 33.00 36.95 114.00 30.00 quote 0.40 0.00 0.00 0.11 0.43 719.00
quote 23.65 0.00 0.00 31.00 33.75 9.00 32.50 quote 0.35 0.00 0.00 0.00 0.38 323.00
quote 30.16 0.00 0.00 27.05 32.00 46.00 35.00 quote 0.34 0.00 0.00 0.00 0.49 872.00
quote 26.40 0.00 0.00 25.85 29.35 22.00 37.50 quote 0.61 0.00 0.00 0.01 0.79 465.00
quote 26.50 0.00 3.00 24.45 26.55 267.00 40.00 quote 1.00 0.00 350.00 0.56 0.82 3,781
quote 23.00 0.00 15.00 20.25 23.60 56.00 42.50 quote 1.05 0.00 0.00 0.71 1.08 1,025
quote 21.98 0.00 0.00 19.50 21.60 573.00 45.00 quote 1.36 0.00 0.00 1.03 1.40 3,095
quote 19.20 0.00 0.00 18.00 19.30 153.00 47.50 quote 1.68 0.00 0.00 1.28 1.94 3,000
quote 16.60 0.00 1.00 15.80 17.35 413.00 50.00 quote 2.07 0.00 70.00 0.21 2.34 8,307
quote 15.30 0.00 0.00 14.10 15.10 2,456 52.50 quote 2.58 0.00 0.00 1.44 3.30 2,440
quote 12.70 0.00 20.00 12.15 13.05 992.00 55.00 quote 3.25 0.00 12.00 3.20 3.50 3,630
quote 12.00 0.00 5.00 10.10 11.05 3,773 57.50 quote 4.20 0.00 100.00 3.75 4.30 2,975
quote 9.55 0.00 31.00 8.90 9.85 3,050 60.00 quote 5.15 0.00 0.00 4.90 5.25 1,013
quote 8.95 0.00 45.00 7.50 8.10 1,534 62.50 quote 5.80 0.00 40.00 5.95 6.40 2,857
64.51 Current price as of 2/26/2021 04:02:33 PM
quote 6.60 0.00 20.00 6.40 6.80 3,340 65.00 quote 7.00 0.00 2.00 7.20 7.70 795.00
quote 4.50 0.00 51.00 4.50 5.05 3,021 70.00 quote 10.79 0.00 0.00 10.30 10.70 497.00
quote 4.08 0.00 82.00 3.60 3.90 3,960 72.50 quote 13.10 0.00 0.00 11.65 12.85 16.00
quote 3.35 0.00 23.00 3.05 3.25 8,388 75.00 quote 13.50 0.00 0.00 13.75 15.25 2,003
quote 2.47 0.00 4.00 0.09 3.00 4,425 80.00 quote 21.25 0.00 0.00 16.90 18.75 86.00
quote 1.73 0.00 7.00 1.30 1.73 7,888 85.00 quote 24.55 0.00 0.00 20.15 24.25 29.00
quote 1.10 0.00 107.00 0.80 1.15 553.00 90.00 quote 26.05 0.00 0.00 26.25 27.85 86.00
quote 0.73 0.00 76.00 0.71 0.78 507.00 95.00 quote 32.25 0.00 0.00 29.90 32.60 3.00

September, 2022 Options

Hide
CALLS PUTS
Expires September 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 34.55 39.50 27.50 quote 0.74 0.00 0.00 0.18 0.63 266.00
quote 33.25 0.00 0.00 32.05 37.00 8.00 30.00 quote 0.60 0.00 16.00 0.28 0.78 85.00
quote 0.00 0.00 0.00 29.50 34.50 32.50 quote 0.80 0.00 0.00 0.17 0.90 12.00
quote 0.00 0.00 0.00 27.55 32.50 35.00 quote 0.85 0.00 0.00 0.60 1.09 12.00
quote 25.95 0.00 0.00 25.15 29.90 9.00 37.50 quote 1.20 0.00 0.00 0.91 1.80 6.00
quote 24.15 0.00 0.00 25.40 27.90 19.00 40.00 quote 1.90 0.00 0.00 1.32 2.29 50.00
quote 22.80 0.00 0.00 21.70 25.75 2.00 42.50 quote 2.45 0.00 0.00 1.40 2.67 1.00
quote 22.15 0.00 0.00 19.65 23.35 12.00 45.00 quote 2.55 0.00 0.00 1.26 3.50 49.00
quote 12.95 0.00 0.00 17.65 20.85 1.00 47.50 quote 3.15 0.00 0.00 1.92 4.00 103.00
quote 18.60 0.00 0.00 15.70 19.75 35.00 50.00 quote 3.10 0.00 1.00 2.46 4.95 553.00
quote 12.37 0.00 0.00 14.20 18.15 133.00 52.50 quote 4.65 0.00 0.00 3.35 5.50 215.00
quote 15.50 0.00 1.00 12.35 16.30 153.00 55.00 quote 5.55 0.00 0.00 4.25 6.15 114.00
quote 12.65 0.00 0.00 11.75 13.95 213.00 57.50 quote 6.90 0.00 0.00 5.05 7.30 486.00
quote 11.45 0.00 0.00 10.40 12.50 638.00 60.00 quote 7.40 0.00 0.00 6.30 8.35 3,270
quote 11.20 0.00 1.00 9.10 10.70 1,436 62.50 quote 8.79 0.00 0.00 7.50 9.40 641.00
64.51 Current price as of 2/26/2021 04:02:33 PM
quote 9.25 0.00 0.00 8.75 10.05 211.00 65.00 quote 9.75 0.00 1.00 8.65 10.90 924.00
quote 7.50 0.00 2.00 6.70 7.95 405.00 70.00 quote 12.92 0.00 0.00 11.60 13.65 1.00
quote 5.47 0.00 0.00 4.75 6.95 2.00 72.50 quote 0.00 0.00 0.00 12.10 16.40
quote 6.00 0.00 0.00 4.55 6.10 92.00 75.00 quote 15.50 0.00 1.00 14.25 18.10 2.00
quote 3.56 0.00 0.00 2.66 4.70 72.00 80.00 quote 0.00 0.00 0.00 17.60 21.75
quote 3.25 0.00 50.00 1.41 3.55 284.00 85.00 quote 25.90 0.00 0.00 21.30 24.95 10.00
quote 2.85 0.00 3.00 0.05 4.55 61.00 90.00 quote 28.00 0.00 0.00 25.65 29.60 1.00
quote 1.90 0.00 0.00 1.35 2.43 73.00 95.00 quote 0.00 0.00 0.00 30.85 34.30

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 35.00 0.00 0.00 32.00 37.00 28.00 30.00 quote 0.75 0.00 16.00 0.60 1.25 65.00
quote 24.15 0.00 0.00 30.00 35.00 2.00 32.50 quote 0.92 0.00 0.00 0.80 1.24 15.00
quote 27.35 0.00 0.00 27.65 32.50 13.00 35.00 quote 1.65 0.00 0.00 1.12 1.87 8.00
quote 0.00 0.00 0.00 25.50 30.50 37.50 quote 1.40 0.00 0.00 1.36 2.36 16.00
quote 26.85 0.00 0.00 23.65 28.00 122.00 40.00 quote 2.30 0.00 0.00 1.52 3.00 113.00
quote 23.93 0.00 0.00 21.65 25.95 7.00 42.50 quote 2.88 0.00 0.00 1.82 3.55 406.00
quote 20.55 0.00 0.00 19.55 24.40 92.00 45.00 quote 3.60 0.00 0.00 2.54 4.00 222.00
quote 0.00 0.00 0.00 17.60 22.45 47.50 quote 3.35 0.00 0.00 3.15 5.00 53.00
quote 20.00 0.00 6.00 15.70 20.35 425.00 50.00 quote 5.00 0.00 1.00 3.40 5.00 62.00
quote 16.50 0.00 0.00 14.25 18.90 16.00 52.50 quote 5.20 0.00 0.00 4.15 6.60 111.00
quote 15.60 0.00 6.00 14.35 16.15 165.00 55.00 quote 6.71 0.00 0.00 5.05 7.35 1,047
quote 14.80 0.00 12.00 12.15 14.80 177.00 57.50 quote 9.39 0.00 0.00 6.15 8.25 9.00
quote 12.40 0.00 12.00 10.80 13.25 721.00 60.00 quote 8.20 0.00 0.00 7.85 8.75 1,238
quote 11.72 0.00 40.00 10.20 11.65 723.00 62.50 quote 9.78 0.00 0.00 8.50 10.55 424.00
64.51 Current price as of 2/26/2021 04:02:33 PM
quote 10.00 0.00 238.00 8.80 10.55 1,515 65.00 quote 11.00 0.00 0.00 9.80 11.85 50.00
quote 9.50 0.00 4.00 8.00 9.75 94.00 67.50 quote 12.17 0.00 25.00 11.35 13.20 25.00
quote 8.60 0.00 113.00 7.00 8.45 1,351 70.00 quote 15.80 0.00 0.00 12.70 14.80 2.00
quote 7.95 0.00 0.00 5.70 8.05 40.00 72.50 quote 15.96 0.00 0.00 14.45 16.45 2.00
quote 7.03 0.00 1.00 5.80 6.85 276.00 75.00 quote 17.40 0.00 0.00 16.05 18.10 60.00
quote 5.35 0.00 161.00 4.55 5.20 784.00 80.00 quote 24.40 0.00 0.00 18.55 22.95 2.00
quote 4.20 0.00 21.00 3.65 4.70 192.00 85.00 quote 0.00 0.00 0.00 22.55 26.90
quote 3.32 0.00 6.00 2.57 3.35 323.00 90.00 quote 29.10 0.00 0.00 26.55 31.30 6.00
quote 2.36 0.00 41.00 2.22 2.91 749.00 95.00 quote 33.25 0.00 0.00 30.75 35.50 10.00
Show All | Hide All
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.