OPTION CHAIN FOR HOME DEPOT INC.
|
In-the-money
|
||||||||||||||
| 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 | 111.65 | 115.65 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 106.65 | 110.75 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 101.95 | 105.90 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 96.85 | 100.70 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 91.65 | 95.80 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.78 | ||
| quote | 0.00 | 0.00 | 0.00 | 86.85 | 90.90 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 81.70 | 85.90 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 76.80 | 80.70 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 71.70 | 76.00 | 180.00 | quote | 0.53 | 0.00 | 0.00 | 0.00 | 1.78 | 47.00 | |
| quote | 0.00 | 0.00 | 0.00 | 66.80 | 70.80 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 61.55 | 66.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 63.52 | 0.00 | 0.00 | 56.70 | 60.90 | 7.00 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | |
| quote | 0.00 | 0.00 | 0.00 | 51.80 | 55.90 | 200.00 | quote | 0.05 | 0.00 | 50.00 | 0.00 | 0.10 | 232.00 | |
| quote | 0.00 | 0.00 | 0.00 | 46.85 | 50.85 | 205.00 | quote | 0.10 | 0.00 | 1.00 | 0.00 | 0.53 | 56.00 | |
| quote | 0.00 | 0.00 | 0.00 | 41.90 | 45.70 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 36.90 | 40.80 | 215.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 1.48 | 14.00 | |
| quote | 0.00 | 0.00 | 0.00 | 32.20 | 35.75 | 220.00 | quote | 0.14 | 0.00 | 31.00 | 0.02 | 0.22 | 14.00 | |
| quote | 23.60 | 0.00 | 2.00 | 27.65 | 30.60 | 2.00 | 225.00 | quote | 0.40 | 0.00 | 5.00 | 0.07 | 0.54 | 143.00 |
| quote | 27.40 | 0.00 | 0.00 | 22.05 | 26.00 | 5.00 | 230.00 | quote | 0.22 | 0.00 | 69.00 | 0.03 | 0.36 | 83.00 |
| quote | 13.80 | 0.00 | 1.00 | 17.10 | 20.75 | 3.00 | 235.00 | quote | 0.43 | 0.00 | 382.00 | 0.34 | 0.43 | 153.00 |
| quote | 14.80 | 0.00 | 0.00 | 15.10 | 18.00 | 10.00 | 237.50 | quote | 0.49 | 0.00 | 209.00 | 0.42 | 0.56 | 85.00 |
| quote | 12.93 | 0.00 | 10.00 | 12.30 | 15.30 | 12.00 | 240.00 | quote | 0.68 | 0.00 | 156.00 | 0.59 | 0.75 | 170.00 |
| quote | 8.85 | 0.00 | 72.00 | 10.90 | 12.90 | 11.00 | 242.50 | quote | 0.95 | 0.00 | 73.00 | 0.87 | 1.07 | 106.00 |
| quote | 8.85 | 0.00 | 47.00 | 8.75 | 11.15 | 82.00 | 245.00 | quote | 1.33 | 0.00 | 195.00 | 1.24 | 1.49 | 227.00 |
| quote | 7.20 | 0.00 | 53.00 | 6.60 | 7.40 | 15.00 | 247.50 | quote | 1.82 | 0.00 | 121.00 | 1.78 | 2.03 | 136.00 |
| quote | 5.35 | 0.00 | 427.00 | 5.00 | 5.55 | 134.00 | 250.00 | quote | 2.54 | 0.00 | 308.00 | 2.52 | 2.89 | 911.00 |
| quote | 3.50 | 0.00 | 642.00 | 3.35 | 3.75 | 154.00 | 252.50 | quote | 3.70 | 0.00 | 101.00 | 3.60 | 4.00 | 607.00 |
| 253.52 | Current price as of 3/05/2021 04:00:02 PM | |||||||||||||
| quote | 2.32 | 0.00 | 435.00 | 2.17 | 2.51 | 257.00 | 255.00 | quote | 5.20 | 0.00 | 210.00 | 5.10 | 5.45 | 455.00 |
| quote | 1.62 | 0.00 | 262.00 | 1.39 | 1.65 | 150.00 | 257.50 | quote | 7.14 | 0.00 | 81.00 | 6.35 | 7.50 | 142.00 |
| quote | 0.97 | 0.00 | 516.00 | 0.83 | 1.05 | 483.00 | 260.00 | quote | 9.00 | 0.00 | 183.00 | 8.50 | 10.20 | 667.00 |
| quote | 0.62 | 0.00 | 257.00 | 0.48 | 0.69 | 304.00 | 262.50 | quote | 12.00 | 0.00 | 50.00 | 10.75 | 11.70 | 246.00 |
| quote | 0.42 | 0.00 | 283.00 | 0.34 | 0.47 | 433.00 | 265.00 | quote | 13.19 | 0.00 | 44.00 | 12.60 | 13.90 | 160.00 |
| quote | 0.31 | 0.00 | 125.00 | 0.15 | 0.35 | 242.00 | 267.50 | quote | 15.32 | 0.00 | 53.00 | 15.30 | 16.80 | 177.00 |
| quote | 0.21 | 0.00 | 160.00 | 0.18 | 0.24 | 485.00 | 270.00 | quote | 17.87 | 0.00 | 97.00 | 16.45 | 19.55 | 242.00 |
| quote | 0.16 | 0.00 | 12.00 | 0.08 | 0.29 | 230.00 | 272.50 | quote | 22.45 | 0.00 | 10.00 | 18.75 | 22.35 | 33.00 |
| quote | 0.13 | 0.00 | 25.00 | 0.07 | 0.17 | 208.00 | 275.00 | quote | 24.58 | 0.00 | 11.00 | 21.05 | 24.95 | 61.00 |
| quote | 0.12 | 0.00 | 13.00 | 0.00 | 0.30 | 338.00 | 277.50 | quote | 24.15 | 0.00 | 0.00 | 23.95 | 27.00 | 86.00 |
| quote | 0.10 | 0.00 | 2.00 | 0.00 | 0.20 | 137.00 | 280.00 | quote | 30.08 | 0.00 | 6.00 | 26.20 | 30.00 | 60.00 |
| quote | 0.01 | 0.00 | 64.00 | 0.00 | 0.16 | 55.00 | 282.50 | quote | 32.32 | 0.00 | 81.00 | 29.15 | 31.60 | 141.00 |
| 285.00 | quote | 34.60 | 0.00 | 0.00 | 31.35 | 34.40 | 45.00 | |||||||
| quote | 0.20 | 0.00 | 0.00 | 0.01 | 0.34 | 27.00 | 287.50 | quote | 23.41 | 0.00 | 0.00 | 33.90 | 37.20 | 1.00 |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.74 | 195.00 | 290.00 | quote | 39.59 | 0.00 | 11.00 | 36.15 | 40.05 | 27.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.19 | 39.00 | 292.50 | quote | 14.51 | 0.00 | 0.00 | 38.55 | 42.40 | 1.00 |
| quote | 0.16 | 0.00 | 2.00 | 0.00 | 0.57 | 107.00 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 41.00 | 45.00 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.72 | 7.00 | 297.50 | quote | 0.00 | 0.00 | 0.00 | 43.60 | 47.45 | |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.68 | 196.00 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 46.05 | 49.90 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.65 | 11.00 | 302.50 | quote | 0.00 | 0.00 | 0.00 | 48.45 | 52.50 | |
| quote | 0.08 | 0.00 | 2.00 | 0.00 | 0.57 | 9.00 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 50.85 | 55.05 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.60 | 29.00 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 55.95 | 60.00 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.72 | 84.00 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 60.80 | 64.90 | |
| quote | 0.44 | 0.00 | 0.00 | 0.00 | 0.65 | 166.00 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 66.15 | 69.85 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 2.13 | 2.00 | 325.00 | quote | 0.00 | 0.00 | 0.00 | 71.25 | 74.75 | |
| quote | 0.31 | 0.00 | 0.00 | 0.00 | 2.13 | 1.00 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 76.10 | 79.75 | |
| quote | 0.76 | 0.00 | 0.00 | 0.00 | 2.13 | 1.00 | 335.00 | quote | 0.00 | 0.00 | 0.00 | 81.05 | 84.80 | |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.55 | 160.00 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 86.25 | 89.80 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.51 | 1.00 | 345.00 | quote | 0.00 | 0.00 | 0.00 | 91.05 | 94.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | 350.00 | quote | 0.00 | 0.00 | 0.00 | 95.95 | 99.80 | ||
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 1.21 | 30.00 | 355.00 | quote | 0.00 | 0.00 | 0.00 | 101.05 | 104.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.21 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 106.00 | 110.05 | ||
| quote | 0.74 | 0.00 | 0.00 | 0.00 | 0.66 | 31.00 | 365.00 | quote | 0.00 | 0.00 | 0.00 | 111.15 | 114.95 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.85 | 370.00 | quote | 0.00 | 0.00 | 0.00 | 116.00 | 119.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.85 | 375.00 | quote | 0.00 | 0.00 | 0.00 | 121.00 | 124.80 | ||
| 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 | 121.70 | 125.80 | 130.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.10 | 184.00 | |
| quote | 129.62 | 0.00 | 0.00 | 116.80 | 120.75 | 1.00 | 135.00 | quote | 0.19 | 0.00 | 0.00 | 0.00 | 0.20 | 147.00 |
| quote | 0.00 | 0.00 | 0.00 | 112.00 | 115.75 | 140.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.06 | 121.00 | |
| quote | 0.00 | 0.00 | 0.00 | 106.65 | 110.80 | 145.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.36 | 137.00 | |
| quote | 122.61 | 0.00 | 0.00 | 101.75 | 105.75 | 1.00 | 150.00 | quote | 0.50 | 0.00 | 0.00 | 0.00 | 0.16 | 246.00 |
| quote | 0.00 | 0.00 | 0.00 | 97.00 | 100.70 | 155.00 | quote | 0.23 | 0.00 | 0.00 | 0.00 | 0.21 | 85.00 | |
| quote | 113.00 | 0.00 | 0.00 | 91.70 | 96.00 | 5.00 | 160.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.25 | 104.00 |
| quote | 112.25 | 0.00 | 0.00 | 86.75 | 90.75 | 5.00 | 165.00 | quote | 0.06 | 0.00 | 6.00 | 0.00 | 0.20 | 116.00 |
| quote | 89.18 | 0.00 | 0.00 | 81.60 | 85.85 | 1.00 | 170.00 | quote | 0.18 | 0.00 | 0.00 | 0.00 | 0.29 | 85.00 |
| quote | 0.00 | 0.00 | 0.00 | 76.90 | 80.80 | 175.00 | quote | 0.94 | 0.00 | 0.00 | 0.00 | 0.30 | 195.00 | |
| quote | 73.01 | 0.00 | 0.00 | 72.00 | 75.80 | 2.00 | 180.00 | quote | 0.08 | 0.00 | 31.00 | 0.00 | 0.25 | 71.00 |
| quote | 86.00 | 0.00 | 0.00 | 66.70 | 70.90 | 1.00 | 185.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.30 | 15.00 |
| quote | 85.91 | 0.00 | 0.00 | 61.65 | 65.85 | 15.00 | 190.00 | quote | 0.61 | 0.00 | 0.00 | 0.02 | 0.20 | 348.00 |
| quote | 81.01 | 0.00 | 0.00 | 56.75 | 60.80 | 10.00 | 195.00 | quote | 0.23 | 0.00 | 40.00 | 0.12 | 0.20 | 166.00 |
| quote | 57.00 | 0.00 | 0.00 | 51.95 | 56.00 | 31.00 | 200.00 | quote | 0.43 | 0.00 | 40.00 | 0.08 | 0.32 | 320.00 |
| quote | 0.00 | 0.00 | 0.00 | 46.80 | 51.00 | 205.00 | quote | 0.32 | 0.00 | 40.00 | 0.16 | 0.35 | 84.00 | |
| quote | 49.50 | 0.00 | 0.00 | 41.75 | 45.85 | 9.00 | 210.00 | quote | 0.37 | 0.00 | 0.00 | 0.17 | 0.38 | 260.00 |
| quote | 54.86 | 0.00 | 0.00 | 36.80 | 40.95 | 1.00 | 215.00 | quote | 0.53 | 0.00 | 1.00 | 0.21 | 0.42 | 670.00 |
| quote | 57.76 | 0.00 | 0.00 | 31.75 | 35.90 | 81.00 | 220.00 | quote | 0.44 | 0.00 | 83.00 | 0.06 | 0.43 | 582.00 |
| quote | 23.60 | 0.00 | 2.00 | 27.70 | 29.10 | 136.00 | 225.00 | quote | 0.45 | 0.00 | 26.00 | 0.41 | 0.52 | 684.00 |
| quote | 19.97 | 0.00 | 0.00 | 21.85 | 25.95 | 104.00 | 230.00 | quote | 0.69 | 0.00 | 29.00 | 0.57 | 0.79 | 1,413 |
| quote | 16.50 | 0.00 | 0.00 | 17.15 | 20.65 | 86.00 | 235.00 | quote | 0.91 | 0.00 | 79.00 | 0.93 | 1.05 | 1,023 |
| quote | 14.00 | 0.00 | 13.00 | 13.70 | 14.80 | 79.00 | 240.00 | quote | 1.59 | 0.00 | 131.00 | 1.49 | 1.65 | 6,421 |
| quote | 7.96 | 0.00 | 1.00 | 10.70 | 13.00 | 242.50 | quote | 2.46 | 0.00 | 4.00 | 1.79 | 2.17 | 32.00 | |
| quote | 10.10 | 0.00 | 42.00 | 9.40 | 9.90 | 115.00 | 245.00 | quote | 2.46 | 0.00 | 287.00 | 2.45 | 2.68 | 1,781 |
| quote | 8.10 | 0.00 | 52.00 | 7.75 | 8.25 | 13.00 | 247.50 | quote | 3.25 | 0.00 | 39.00 | 3.10 | 3.45 | 123.00 |
| quote | 6.30 | 0.00 | 179.00 | 6.00 | 6.30 | 652.00 | 250.00 | quote | 4.10 | 0.00 | 550.00 | 4.05 | 4.35 | 4,330 |
| quote | 5.00 | 0.00 | 129.00 | 4.65 | 4.90 | 95.00 | 252.50 | quote | 5.28 | 0.00 | 100.00 | 5.05 | 5.50 | 146.00 |
| 253.52 | Current price as of 3/05/2021 04:00:02 PM | |||||||||||||
| quote | 3.68 | 0.00 | 191.00 | 3.50 | 3.75 | 689.00 | 255.00 | quote | 6.50 | 0.00 | 339.00 | 6.45 | 6.90 | 2,362 |
| quote | 2.81 | 0.00 | 126.00 | 2.59 | 2.91 | 591.00 | 257.50 | quote | 9.11 | 0.00 | 63.00 | 7.95 | 8.55 | 362.00 |
| quote | 2.12 | 0.00 | 502.00 | 1.90 | 2.11 | 2,361 | 260.00 | quote | 9.88 | 0.00 | 334.00 | 9.70 | 10.30 | 5,033 |
| quote | 1.59 | 0.00 | 153.00 | 1.47 | 1.63 | 529.00 | 262.50 | quote | 11.70 | 0.00 | 4.00 | 11.95 | 12.40 | 225.00 |
| quote | 1.19 | 0.00 | 354.00 | 0.99 | 1.19 | 1,582 | 265.00 | quote | 13.73 | 0.00 | 103.00 | 13.70 | 14.40 | 1,877 |
| quote | 0.89 | 0.00 | 51.00 | 0.66 | 0.94 | 763.00 | 267.50 | quote | 16.10 | 0.00 | 9.00 | 15.60 | 16.75 | 205.00 |
| quote | 0.66 | 0.00 | 289.00 | 0.50 | 0.69 | 1,952 | 270.00 | quote | 18.48 | 0.00 | 80.00 | 18.15 | 19.30 | 1,722 |
| quote | 0.57 | 0.00 | 35.00 | 0.30 | 0.54 | 311.00 | 272.50 | quote | 16.65 | 0.00 | 0.00 | 19.25 | 22.70 | 394.00 |
| quote | 0.41 | 0.00 | 259.00 | 0.36 | 0.41 | 1,993 | 275.00 | quote | 23.15 | 0.00 | 40.00 | 22.40 | 23.80 | 1,267 |
| quote | 0.26 | 0.00 | 29.00 | 0.21 | 0.33 | 253.00 | 277.50 | quote | 18.55 | 0.00 | 0.00 | 24.15 | 27.35 | 36.00 |
| quote | 0.28 | 0.00 | 236.00 | 0.26 | 0.30 | 4,807 | 280.00 | quote | 27.99 | 0.00 | 25.00 | 27.65 | 28.60 | 1,271 |
| quote | 0.24 | 0.00 | 9.00 | 0.02 | 0.44 | 147.00 | 282.50 | quote | 24.35 | 0.00 | 0.00 | 29.00 | 32.15 | 23.00 |
| quote | 0.17 | 0.00 | 135.00 | 0.10 | 0.20 | 2,097 | 285.00 | quote | 38.29 | 0.00 | 3.00 | 31.55 | 34.70 | 155.00 |
| quote | 0.10 | 0.00 | 3.00 | 0.00 | 0.24 | 66.00 | 287.50 | quote | 25.85 | 0.00 | 0.00 | 33.50 | 37.50 | 1.00 |
| quote | 0.11 | 0.00 | 72.00 | 0.05 | 0.18 | 7,562 | 290.00 | quote | 43.28 | 0.00 | 4.00 | 36.70 | 38.55 | 135.00 |
| quote | 0.06 | 0.00 | 8.00 | 0.00 | 0.12 | 100.00 | 292.50 | quote | 0.00 | 0.00 | 0.00 | 39.05 | 42.20 | |
| quote | 0.09 | 0.00 | 156.00 | 0.05 | 0.12 | 1,878 | 295.00 | quote | 38.56 | 0.00 | 0.00 | 40.70 | 44.95 | 54.00 |
| quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.31 | 20.00 | 297.50 | quote | 0.00 | 0.00 | 0.00 | 43.85 | 47.00 | |
| quote | 0.08 | 0.00 | 211.00 | 0.05 | 0.08 | 5,867 | 300.00 | quote | 53.79 | 0.00 | 8.00 | 45.60 | 49.75 | 50.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.28 | 17.00 | 302.50 | quote | 0.00 | 0.00 | 0.00 | 48.40 | 52.40 | |
| quote | 0.05 | 0.00 | 40.00 | 0.03 | 0.13 | 2,809 | 305.00 | quote | 40.43 | 0.00 | 0.00 | 50.70 | 54.85 | 31.00 |
| quote | 0.03 | 0.00 | 17.00 | 0.02 | 0.08 | 959.00 | 310.00 | quote | 45.60 | 0.00 | 0.00 | 56.05 | 59.90 | 11.00 |
| quote | 0.01 | 0.00 | 4.00 | 0.00 | 0.05 | 272.00 | 315.00 | quote | 55.75 | 0.00 | 0.00 | 61.00 | 64.85 | 8.00 |
| quote | 0.04 | 0.00 | 2.00 | 0.00 | 0.08 | 535.00 | 320.00 | quote | 44.77 | 0.00 | 0.00 | 66.05 | 69.85 | 2.00 |
| quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.20 | 201.00 | 325.00 | quote | 43.35 | 0.00 | 0.00 | 71.00 | 74.85 | 3.00 |
| quote | 0.02 | 0.00 | 140.00 | 0.02 | 0.18 | 760.00 | 330.00 | quote | 52.65 | 0.00 | 0.00 | 76.40 | 79.85 | 3.00 |
| quote | 0.01 | 0.00 | 70.00 | 0.00 | 0.01 | 150.00 | 335.00 | quote | 68.90 | 0.00 | 0.00 | 81.15 | 84.90 | 1.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.19 | 103.00 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 86.05 | 90.00 | |
| quote | 0.29 | 0.00 | 0.00 | 0.00 | 0.18 | 121.00 | 345.00 | quote | 64.25 | 0.00 | 0.00 | 91.00 | 94.95 | 2.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.18 | 145.00 | 350.00 | quote | 69.80 | 0.00 | 0.00 | 95.90 | 99.85 | 1.00 |
| quote | 0.53 | 0.00 | 0.00 | 0.00 | 0.20 | 3.00 | 355.00 | quote | 0.00 | 0.00 | 0.00 | 101.10 | 105.00 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.20 | 59.00 | 360.00 | quote | 85.32 | 0.00 | 0.00 | 105.60 | 110.40 | 2.00 |
| quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.20 | 10.00 | 365.00 | quote | 0.00 | 0.00 | 0.00 | 111.15 | 114.80 | |
| quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.16 | 118.00 | 370.00 | quote | 107.80 | 0.00 | 0.00 | 116.30 | 119.85 | 5.00 |
| quote | 0.28 | 0.00 | 0.00 | 0.00 | 0.16 | 189.00 | 375.00 | quote | 0.00 | 0.00 | 0.00 | 121.15 | 124.90 | |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.35 | 7.00 | 380.00 | quote | 0.00 | 0.00 | 0.00 | 126.00 | 129.95 | |
| quote | 0.59 | 0.00 | 0.00 | 0.00 | 0.35 | 39.00 | 385.00 | quote | 0.00 | 0.00 | 0.00 | 131.10 | 134.90 | |
| quote | 0.31 | 0.00 | 0.00 | 0.00 | 0.34 | 28.00 | 390.00 | quote | 123.34 | 0.00 | 0.00 | 136.00 | 139.90 | 1.00 |
| quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.39 | 56.00 | 395.00 | quote | 0.00 | 0.00 | 0.00 | 141.20 | 144.95 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.25 | 62.00 | 400.00 | quote | 133.34 | 0.00 | 0.00 | 145.90 | 149.90 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.37 | 405.00 | quote | 0.00 | 0.00 | 0.00 | 151.20 | 154.95 | ||
| quote | 0.23 | 0.00 | 0.00 | 0.00 | 0.35 | 3.00 | 410.00 | quote | 147.70 | 0.00 | 0.00 | 156.25 | 159.85 | 15.00 |
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.29 | 9.00 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 165.85 | 169.85 | |
| quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.19 | 36.00 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 175.85 | 179.90 | |
| CALLS | PUTS | |||||||||||||
| Expires March 26, 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 | 106.65 | 110.85 | 145.00 | quote | 0.26 | 0.00 | 2.00 | 0.00 | 0.54 | ||
| quote | 0.00 | 0.00 | 0.00 | 101.55 | 105.80 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 96.65 | 100.60 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 94.90 | 0.00 | 0.00 | 91.70 | 95.70 | 98.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.51 | |
| quote | 0.00 | 0.00 | 0.00 | 86.60 | 90.80 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 81.70 | 85.90 | 170.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 2.14 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 76.70 | 80.70 | 175.00 | quote | 0.75 | 0.00 | 0.00 | 0.00 | 1.50 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 71.55 | 75.70 | 180.00 | quote | 0.30 | 0.00 | 50.00 | 0.00 | 1.48 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 66.50 | 70.90 | 185.00 | quote | 0.64 | 0.00 | 0.00 | 0.00 | 1.51 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 61.55 | 65.80 | 190.00 | quote | 0.63 | 0.00 | 0.00 | 0.00 | 1.50 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 56.70 | 60.60 | 195.00 | quote | 0.22 | 0.00 | 0.00 | 0.00 | 1.47 | 24.00 | |
| quote | 0.00 | 0.00 | 0.00 | 51.70 | 56.00 | 200.00 | quote | 0.60 | 0.00 | 0.00 | 0.00 | 0.86 | 24.00 | |
| quote | 0.00 | 0.00 | 0.00 | 46.80 | 50.70 | 205.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 1.50 | 15.00 | |
| quote | 51.15 | 0.00 | 0.00 | 41.75 | 45.70 | 1.00 | 210.00 | quote | 0.21 | 0.00 | 1.00 | 0.14 | 0.70 | 151.00 |
| quote | 0.00 | 0.00 | 0.00 | 36.95 | 40.65 | 215.00 | quote | 1.11 | 0.00 | 0.00 | 0.28 | 0.84 | 18.00 | |
| quote | 60.45 | 0.00 | 0.00 | 32.00 | 35.05 | 2.00 | 220.00 | quote | 1.36 | 0.00 | 0.00 | 0.37 | 0.85 | 28.00 |
| quote | 0.00 | 0.00 | 0.00 | 27.00 | 30.45 | 225.00 | quote | 1.00 | 0.00 | 1.00 | 0.40 | 1.52 | 59.00 | |
| quote | 50.85 | 0.00 | 0.00 | 22.20 | 26.00 | 10.00 | 230.00 | quote | 1.46 | 0.00 | 0.00 | 0.72 | 1.40 | 98.00 |
| quote | 27.00 | 0.00 | 0.00 | 18.60 | 20.00 | 1.00 | 235.00 | quote | 1.68 | 0.00 | 7.00 | 1.21 | 1.92 | 80.00 |
| quote | 0.00 | 0.00 | 0.00 | 15.50 | 17.40 | 237.50 | quote | 3.34 | 0.00 | 1.00 | 1.66 | 2.31 | 27.00 | |
| quote | 14.52 | 0.00 | 1.00 | 13.75 | 15.30 | 4.00 | 240.00 | quote | 2.56 | 0.00 | 39.00 | 1.97 | 2.75 | 226.00 |
| quote | 16.90 | 0.00 | 0.00 | 12.15 | 13.00 | 1.00 | 242.50 | quote | 2.93 | 0.00 | 4.00 | 2.48 | 3.05 | 33.00 |
| quote | 11.22 | 0.00 | 0.00 | 10.35 | 11.10 | 6.00 | 245.00 | quote | 3.80 | 0.00 | 36.00 | 2.96 | 3.75 | 201.00 |
| quote | 0.00 | 0.00 | 0.00 | 8.45 | 9.25 | 247.50 | quote | 4.68 | 0.00 | 7.00 | 4.05 | 4.55 | 15.00 | |
| quote | 7.35 | 0.00 | 17.00 | 6.95 | 7.90 | 31.00 | 250.00 | quote | 9.15 | 0.00 | 7.00 | 4.75 | 6.10 | 111.00 |
| quote | 6.30 | 0.00 | 4.00 | 5.75 | 6.40 | 9.00 | 252.50 | quote | 7.20 | 0.00 | 41.00 | 5.95 | 7.30 | 83.00 |
| 253.52 | Current price as of 3/05/2021 04:00:02 PM | |||||||||||||
| quote | 5.06 | 0.00 | 49.00 | 4.65 | 5.35 | 67.00 | 255.00 | quote | 9.86 | 0.00 | 6.00 | 7.40 | 8.40 | 175.00 |
| quote | 3.90 | 0.00 | 8.00 | 3.50 | 4.40 | 32.00 | 257.50 | quote | 14.18 | 0.00 | 30.00 | 9.05 | 9.75 | 55.00 |
| quote | 3.10 | 0.00 | 37.00 | 2.78 | 3.45 | 282.00 | 260.00 | quote | 10.75 | 0.00 | 27.00 | 10.45 | 11.55 | 210.00 |
| quote | 2.20 | 0.00 | 1.00 | 1.99 | 2.80 | 213.00 | 262.50 | quote | 15.95 | 0.00 | 6.00 | 12.45 | 14.00 | 48.00 |
| quote | 1.90 | 0.00 | 52.00 | 1.61 | 1.98 | 140.00 | 265.00 | quote | 19.77 | 0.00 | 54.00 | 14.10 | 15.85 | 118.00 |
| quote | 1.36 | 0.00 | 148.00 | 0.99 | 1.55 | 52.00 | 267.50 | quote | 13.37 | 0.00 | 0.00 | 15.40 | 18.10 | 31.00 |
| quote | 1.10 | 0.00 | 33.00 | 0.89 | 1.28 | 137.00 | 270.00 | quote | 24.72 | 0.00 | 1.00 | 18.05 | 20.20 | 35.00 |
| quote | 0.66 | 0.00 | 2.00 | 0.49 | 1.07 | 151.00 | 272.50 | quote | 25.30 | 0.00 | 0.00 | 19.70 | 21.90 | 57.00 |
| quote | 0.62 | 0.00 | 16.00 | 0.34 | 0.91 | 122.00 | 275.00 | quote | 28.45 | 0.00 | 2.00 | 21.10 | 25.55 | 97.00 |
| quote | 0.59 | 0.00 | 1.00 | 0.14 | 0.74 | 126.00 | 277.50 | quote | 18.43 | 0.00 | 0.00 | 24.05 | 27.60 | 5.00 |
| quote | 0.41 | 0.00 | 36.00 | 0.11 | 0.62 | 290.00 | 280.00 | quote | 22.70 | 0.00 | 0.00 | 26.50 | 29.95 | 65.00 |
| quote | 0.52 | 0.00 | 0.00 | 0.01 | 1.51 | 66.00 | 282.50 | quote | 11.65 | 0.00 | 0.00 | 28.65 | 32.50 | 1.00 |
| quote | 0.40 | 0.00 | 1.00 | 0.00 | 0.80 | 94.00 | 285.00 | quote | 25.35 | 0.00 | 0.00 | 31.05 | 35.10 | 6.00 |
| quote | 0.48 | 0.00 | 0.00 | 0.00 | 1.18 | 29.00 | 287.50 | quote | 0.00 | 0.00 | 0.00 | 33.95 | 37.00 | |
| quote | 0.05 | 0.00 | 24.00 | 0.00 | 0.48 | 93.00 | 290.00 | quote | 18.00 | 0.00 | 0.00 | 36.00 | 40.05 | 3.00 |
| quote | 0.50 | 0.00 | 0.00 | 0.00 | 1.50 | 26.00 | 292.50 | quote | 0.00 | 0.00 | 0.00 | 38.65 | 42.25 | |
| quote | 0.66 | 0.00 | 0.00 | 0.00 | 1.20 | 17.00 | 295.00 | quote | 39.65 | 0.00 | 0.00 | 41.10 | 44.65 | 3.00 |
| quote | 0.23 | 0.00 | 0.00 | 0.00 | 1.50 | 4.00 | 297.50 | quote | 0.00 | 0.00 | 0.00 | 43.90 | 47.45 | |
| quote | 0.17 | 0.00 | 0.00 | 0.10 | 1.20 | 33.00 | 300.00 | quote | 44.40 | 0.00 | 0.00 | 46.20 | 49.55 | 4.00 |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.40 | 41.00 | 302.50 | quote | 0.00 | 0.00 | 0.00 | 48.70 | 52.35 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 1.49 | 234.00 | 305.00 | quote | 46.38 | 0.00 | 0.00 | 50.90 | 55.05 | 2.00 |
| quote | 1.23 | 0.00 | 0.00 | 0.00 | 1.14 | 9.00 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 56.25 | 59.55 | |
| quote | 0.26 | 0.00 | 0.00 | 0.00 | 2.17 | 7.00 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 60.60 | 65.10 | |
| quote | 1.14 | 0.00 | 0.00 | 0.00 | 2.16 | 3.00 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 65.60 | 70.05 | |
| quote | 0.80 | 0.00 | 0.00 | 0.00 | 2.16 | 2.00 | 325.00 | quote | 0.00 | 0.00 | 0.00 | 70.75 | 75.05 | |
| quote | 0.76 | 0.00 | 0.00 | 0.00 | 2.16 | 1.00 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 75.70 | 80.10 | |
| quote | 0.93 | 0.00 | 0.00 | 0.00 | 2.16 | 1.00 | 335.00 | quote | 0.00 | 0.00 | 0.00 | 80.75 | 85.00 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.23 | 172.00 | 340.00 | quote | 62.20 | 0.00 | 0.00 | 85.60 | 90.00 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 345.00 | quote | 0.00 | 0.00 | 0.00 | 91.00 | 95.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 350.00 | quote | 0.00 | 0.00 | 0.00 | 95.85 | 99.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.14 | 355.00 | quote | 0.00 | 0.00 | 0.00 | 100.75 | 105.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.14 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 105.85 | 109.95 | ||
Show All |
