Bulletin
Investor Alert

Tilray Inc. Cl 2

NAS: TLRY

GO

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders
/marketstate/country/us
Tilray Inc. Cl 2

After Hours

 --Quotes are delayed by 20 min

Mar 5, 2021, 7:59 p.m.

TLRY
/zigman2/quotes/209129655/composite

$

21.98

Change

+0.35 +1.62%

Volume

Volume 179,843

Quotes are delayed by 20 min

/zigman2/quotes/209129655/composite

Previous close

$ 22.65

$ 21.63

Change

-1.02 -4.50%

Day low

Day high

$18.23

$23.22

Open

52 week low

52 week high

$2.43

$67.00

Open

OPTION CHAIN FOR TILRAY INC. CL 2

In-the-money

March, 2021 Options

Hide
CALLS PUTS
Expires March 12, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 19.05 0.00 0.00 17.65 18.50 2.00 3.50 quote 0.00 0.00 0.00 0.00 0.03
quote 28.00 0.00 0.00 17.15 18.00 1.00 4.00 quote 0.00 0.00 0.00 0.00 0.03
quote 22.65 0.00 0.00 16.65 17.50 4.50 quote 0.13 0.00 0.00 0.00 0.03 1.00
quote 19.70 0.00 0.00 16.15 17.00 1.00 5.00 quote 0.01 0.00 1.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 15.65 16.50 5.50 quote 0.00 0.00 0.00 0.00 0.03
quote 16.55 0.00 0.00 15.15 16.00 6.00 quote 0.06 0.00 0.00 0.00 0.03 12.00
quote 0.00 0.00 0.00 14.15 15.00 7.00 quote 1.15 0.00 0.00 0.00 0.03 401.00
quote 14.40 0.00 0.00 13.15 14.05 8.00 quote 0.25 0.00 0.00 0.00 0.03 200.00
quote 11.40 0.00 3.00 12.15 12.95 1.00 9.00 quote 0.03 0.00 0.00 0.00 0.03 1,310
quote 12.94 0.00 0.00 11.15 11.90 2.00 10.00 quote 0.03 0.00 126.00 0.00 0.03 192.00
quote 8.50 0.00 2.00 10.35 10.75 11.00 quote 0.03 0.00 157.00 0.00 0.04 39.00
quote 9.90 0.00 0.00 8.90 9.45 2.00 12.50 quote 0.05 0.00 10.00 0.01 0.11 44.00
quote 8.30 0.00 6.00 8.40 8.80 1.00 13.00 quote 0.06 0.00 29.00 0.00 0.08 374.00
quote 6.70 0.00 1.00 7.95 8.30 1.00 13.50 quote 0.10 0.00 67.00 0.00 0.13 2.00
quote 7.43 0.00 10.00 7.45 8.00 10.00 14.00 quote 0.10 0.00 440.00 0.00 0.10 67.00
quote 0.00 0.00 0.00 6.95 7.40 14.50 quote 0.10 0.00 60.00 0.01 0.12 56.00
15.00 quote 0.13 0.00 705.00 0.03 0.13 583.00
quote 8.80 0.00 0.00 5.80 6.45 7.00 15.50 quote 0.14 0.00 232.00 0.13 0.17 20.00
quote 3.85 0.00 8.00 5.55 6.15 7.00 16.00 quote 0.17 0.00 334.00 0.16 0.20 365.00
quote 9.80 0.00 0.00 5.05 5.70 2.00 16.50 quote 0.22 0.00 258.00 0.20 0.25 82.00
quote 4.00 0.00 3.00 4.65 5.00 55.00 17.00 quote 0.28 0.00 125.00 0.25 0.29 215.00
quote 4.50 0.00 25.00 4.15 4.60 4.00 17.50 quote 0.32 0.00 123.00 0.31 0.37 984.00
quote 4.10 0.00 170.00 3.85 4.20 12.00 18.00 quote 0.44 0.00 622.00 0.39 0.44 276.00
quote 3.70 0.00 22.00 3.45 3.80 37.00 18.50 quote 0.52 0.00 1,446 0.50 0.54 87.00
19.00 quote 0.62 0.00 760.00 0.59 0.67 93.00
19.50 quote 0.77 0.00 231.00 0.73 0.82 123.00
20.00 quote 0.96 0.00 565.00 0.94 1.00 452.00
quote 2.16 0.00 352.00 2.17 2.53 22.00 20.50 quote 1.16 0.00 304.00 1.15 1.21 135.00
quote 2.06 0.00 417.00 1.94 2.25 70.00 21.00 quote 1.36 0.00 411.00 1.26 1.53 431.00
quote 1.79 0.00 215.00 1.70 1.84 16.00 21.50 quote 1.64 0.00 426.00 1.51 1.93 123.00
21.63 Current price as of 3/05/2021 04:00:00 PM
22.00 quote 1.96 0.00 861.00 1.81 2.23 460.00
quote 1.43 0.00 501.00 1.18 1.67 146.00 22.50 quote 2.08 0.00 329.00 2.09 2.45 233.00
23.00 quote 2.74 0.00 250.00 2.47 2.79 384.00
23.50 quote 2.95 0.00 244.00 2.82 3.10 134.00
quote 0.97 0.00 939.00 0.92 1.02 363.00 24.00 quote 3.35 0.00 307.00 3.20 3.45 935.00
quote 0.90 0.00 124.00 0.81 0.88 193.00 24.50 quote 3.72 0.00 63.00 3.55 3.85 225.00
quote 0.78 0.00 1,650 0.75 0.84 544.00 25.00 quote 4.14 0.00 642.00 3.95 4.30 1,070
quote 0.74 0.00 448.00 0.68 0.71 239.00 25.50 quote 4.52 0.00 196.00 4.45 4.70 269.00
quote 0.63 0.00 847.00 0.56 0.71 532.00 26.00 quote 4.90 0.00 110.00 4.85 5.15 315.00
26.50 quote 5.50 0.00 33.00 5.35 5.60 864.00
quote 0.44 0.00 588.00 0.41 0.45 1,116 28.00 quote 6.70 0.00 127.00 6.60 6.95 268.00
quote 0.39 0.00 213.00 0.35 0.41 837.00 29.00 quote 7.79 0.00 103.00 7.55 7.90 276.00
quote 0.34 0.00 1,565 0.33 0.34 2,683 30.00 quote 8.85 0.00 88.00 8.45 8.85 260.00
quote 0.31 0.00 319.00 0.28 0.30 1,251 31.00 quote 9.63 0.00 19.00 9.50 9.80 130.00
quote 0.26 0.00 329.00 0.25 0.28 1,581 32.00 quote 11.12 0.00 8.00 10.40 10.75 76.00
quote 0.25 0.00 112.00 0.20 0.27 450.00 33.00 quote 12.30 0.00 25.00 11.40 11.75 160.00
quote 0.24 0.00 83.00 0.19 0.25 522.00 34.00 quote 13.57 0.00 31.00 12.35 12.75 153.00
quote 0.21 0.00 328.00 0.20 0.22 1,107 35.00 quote 13.82 0.00 67.00 13.30 13.75 46.00
quote 0.20 0.00 33.00 0.16 0.20 560.00 36.00 quote 15.18 0.00 40.00 14.25 14.70 66.00
quote 0.16 0.00 17.00 0.17 0.18 225.00 37.00 quote 15.73 0.00 19.00 15.25 15.70 48.00
quote 0.16 0.00 43.00 0.09 0.21 225.00 38.00 quote 16.95 0.00 1.00 16.15 16.70 54.00
quote 0.15 0.00 32.00 0.12 0.19 295.00 39.00 quote 17.85 0.00 3.00 17.20 17.75 100.00
quote 0.15 0.00 300.00 0.14 0.15 1,581 40.00 quote 19.02 0.00 6.00 18.15 18.70 101.00
quote 0.16 0.00 13.00 0.04 0.15 223.00 41.00 quote 14.30 0.00 0.00 19.25 19.65 30.00
quote 0.15 0.00 6.00 0.06 0.13 230.00 42.00 quote 22.54 0.00 1.00 20.20 20.70 78.00
quote 0.12 0.00 4.00 0.04 0.18 105.00 43.00 quote 21.80 0.00 1.00 21.15 21.65 14.00
quote 0.12 0.00 40.00 0.08 0.14 119.00 44.00 quote 21.83 0.00 0.00 22.25 22.70 66.00
quote 0.10 0.00 43.00 0.10 0.11 476.00 45.00 quote 25.70 0.00 12.00 23.25 23.85 28.00
quote 0.10 0.00 38.00 0.02 0.16 76.00 46.00 quote 24.35 0.00 14.00 24.25 24.70 2.00
quote 0.10 0.00 15.00 0.06 0.14 248.00 47.00 quote 25.85 0.00 3.00 25.15 25.65 9.00
quote 0.18 0.00 0.00 0.03 0.15 22.00 48.00 quote 28.00 0.00 1.00 26.10 26.65 48.00
quote 0.09 0.00 6.00 0.03 0.10 122.00 49.00 quote 26.45 0.00 0.00 27.15 27.85 14.00
quote 0.09 0.00 15.00 0.06 0.12 381.00 50.00 quote 28.72 0.00 2.00 28.05 28.65 47.00
quote 0.06 0.00 2.00 0.01 0.12 48.00 51.00 quote 29.70 0.00 1.00 29.20 29.60 24.00
quote 0.08 0.00 6.00 0.00 0.12 78.00 52.00 quote 21.50 0.00 0.00 30.15 30.60 1.00
quote 0.10 0.00 20.00 0.00 0.13 43.00 53.00 quote 31.65 0.00 1.00 31.20 31.65 13.00
quote 0.07 0.00 2.00 0.00 0.13 60.00 54.00 quote 28.28 0.00 0.00 32.10 32.75 8.00
quote 0.05 0.00 37.00 0.05 0.08 219.00 55.00 quote 34.42 0.00 2.00 33.05 33.65 34.00
quote 0.07 0.00 120.00 0.01 0.12 144.00 56.00 quote 36.70 0.00 2.00 34.15 34.65 16.00
quote 0.05 0.00 8.00 0.01 0.10 17.00 57.00 quote 0.00 0.00 0.00 35.05 35.60
quote 0.17 0.00 0.00 0.01 0.10 20.00 57.50 quote 0.00 0.00 0.00 35.60 36.25
quote 0.07 0.00 16.00 0.07 0.12 34.00 58.00 quote 0.00 0.00 0.00 36.15 36.60
quote 0.24 0.00 0.00 0.06 0.08 35.00 58.50 quote 0.00 0.00 0.00 36.55 37.15
quote 0.15 0.00 0.00 0.01 0.10 12.00 59.00 quote 37.25 0.00 2.00 37.15 37.65 23.00
quote 0.06 0.00 1.00 0.01 0.09 742.00 60.00 quote 38.95 0.00 12.00 38.20 38.65 72.00
quote 0.06 0.00 1.00 0.04 0.10 38.00 61.00 quote 39.80 0.00 1.00 39.10 39.60
quote 0.10 0.00 0.00 0.01 0.10 51.00 61.50 quote 38.05 0.00 0.00 39.65 40.10 2.00
quote 0.18 0.00 0.00 0.01 0.10 100.00 62.00 quote 33.30 0.00 0.00 40.15 40.60 2.00
quote 0.18 0.00 0.00 0.01 0.09 16.00 62.50 quote 37.40 0.00 0.00 40.65 41.05 18.00
quote 0.15 0.00 0.00 0.00 0.09 125.00 63.00 quote 41.30 0.00 1.00 41.15 41.60
quote 0.19 0.00 0.00 0.00 0.11 5.00 63.50 quote 42.05 0.00 8.00 41.55 42.10 3.00
quote 0.05 0.00 1.00 0.05 0.11 38.00 64.00 quote 0.00 0.00 0.00 42.15 42.55
quote 0.05 0.00 14.00 0.00 0.11 365.00 65.00 quote 43.55 0.00 5.00 43.05 43.60 13.00
quote 0.40 0.00 0.00 0.00 0.10 12.00 66.00 quote 44.25 0.00 5.00 44.15 44.60
quote 0.03 0.00 1.00 0.00 0.10 4.00 67.00 quote 45.50 0.00 3.00 45.05 45.65
quote 0.49 0.00 0.00 0.00 0.10 7.00 68.00 quote 46.55 0.00 1.00 46.10 46.60
quote 0.28 0.00 0.00 0.00 0.11 12.00 69.00 quote 0.00 0.00 0.00 47.05 47.60
quote 0.04 0.00 1.00 0.00 0.09 250.00 70.00 quote 44.70 0.00 0.00 48.15 48.60 2.00
quote 0.10 0.00 0.00 0.00 0.07 21.00 71.00 quote 45.40 0.00 0.00 49.15 49.55 1.00
quote 0.43 0.00 0.00 0.00 0.10 7.00 72.00 quote 48.65 0.00 0.00 50.10 50.60 14.00
quote 0.16 0.00 0.00 0.00 0.10 11.00 73.00 quote 51.55 0.00 7.00 51.05 51.60
quote 0.11 0.00 3.00 0.00 0.07 38.00 74.00 quote 0.00 0.00 0.00 52.05 52.55
quote 0.01 0.00 3.00 0.01 0.09 194.00 75.00 quote 53.60 0.00 2.00 53.05 53.60 9.00
quote 0.41 0.00 0.00 0.00 0.10 5.00 76.00 quote 54.55 0.00 15.00 54.00 54.70
quote 0.30 0.00 0.00 0.00 0.10 34.00 77.00 quote 0.00 0.00 0.00 55.05 55.60
quote 0.07 0.00 0.00 0.00 0.10 3.00 78.00 quote 44.47 0.00 0.00 56.15 56.70
quote 0.09 0.00 0.00 0.00 0.06 157.00 80.00 quote 61.00 0.00 1.00 58.10 58.60 2.00
quote 0.03 0.00 20.00 0.00 0.06 81.00 85.00 quote 66.00 0.00 1.00 63.00 63.70 4.00
quote 0.10 0.00 0.00 0.00 0.09 221.00 90.00 quote 61.50 0.00 0.00 68.00 68.70 5.00
quote 0.06 0.00 6.00 0.02 0.07 73.00 95.00 quote 64.75 0.00 0.00 72.95 73.70 3.00
quote 0.03 0.00 29.00 0.01 0.05 1,846 100.00 quote 69.70 0.00 0.00 77.95 78.70 1.00
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 27.95 0.00 0.00 20.15 20.95 5.00 1.00 quote 0.01 0.00 0.00 0.00 0.01 185.00
quote 25.55 0.00 0.00 19.15 19.90 6.00 2.00 quote 0.01 0.00 0.00 0.00 0.03 72.00
quote 20.60 0.00 0.00 18.15 18.90 43.00 3.00 quote 0.01 0.00 0.00 0.00 0.03 789.00
quote 20.78 0.00 0.00 17.15 18.00 193.00 4.00 quote 0.01 0.00 0.00 0.00 0.03 516.00
quote 13.60 0.00 5.00 16.15 17.10 124.00 5.00 quote 0.01 0.00 101.00 0.00 0.02 3,425
quote 15.92 0.00 0.00 15.15 16.10 464.00 6.00 quote 0.02 0.00 2.00 0.01 0.06 2,225
quote 19.50 0.00 0.00 14.15 14.95 244.00 7.00 quote 0.02 0.00 148.00 0.01 0.05 4,418
quote 11.10 0.00 1.00 13.20 13.95 358.00 8.00 quote 0.04 0.00 395.00 0.02 0.03 1,055
quote 12.64 0.00 2.00 12.20 12.95 194.00 9.00 quote 0.05 0.00 12.00 0.02 0.05 1,517
quote 9.60 0.00 26.00 11.40 11.95 665.00 10.00 quote 0.05 0.00 53.00 0.03 0.06 3,860
quote 10.00 0.00 33.00 10.45 10.85 930.00 11.00 quote 0.07 0.00 150.00 0.00 0.09 9,053
quote 9.70 0.00 10.00 9.45 9.95 738.00 12.00 quote 0.08 0.00 491.00 0.02 0.09 3,680
quote 8.70 0.00 235.00 8.50 9.00 1,046 13.00 quote 0.14 0.00 62.00 0.12 0.19 2,421
quote 5.60 0.00 10.00 7.55 7.95 707.00 14.00 quote 0.23 0.00 45.00 0.17 0.21 2,335
quote 6.85 0.00 44.00 6.75 7.00 6,514 15.00 quote 0.30 0.00 874.00 0.29 0.31 7,286
quote 5.87 0.00 27.00 5.70 6.35 1,691 16.00 quote 0.43 0.00 211.00 0.39 0.47 2,682
quote 4.00 0.00 2.00 5.05 5.45 1,405 17.00 quote 0.62 0.00 345.00 0.58 0.66 2,762
quote 3.65 0.00 236.00 4.35 4.65 2,556 18.00 quote 0.90 0.00 440.00 0.84 0.93 1,284
quote 3.80 0.00 159.00 3.60 4.20 2,108 19.00 quote 1.22 0.00 386.00 1.17 1.29 1,650
quote 3.25 0.00 786.00 3.15 3.35 6,415 20.00 quote 1.70 0.00 634.00 1.67 1.70 5,187
quote 2.87 0.00 51.00 2.69 3.10 3.00 20.50 quote 2.53 0.00 52.00 1.82 2.08 64.00
quote 2.78 0.00 970.00 2.55 3.00 3,093 21.00 quote 2.19 0.00 218.00 2.10 2.25 1,898
quote 2.55 0.00 28.00 2.46 2.72 1.00 21.50 quote 2.55 0.00 70.00 2.37 2.65 157.00
21.63 Current price as of 3/05/2021 04:00:00 PM
quote 2.45 0.00 439.00 2.33 2.45 3,084 22.00 quote 2.72 0.00 169.00 2.66 2.98 2,931
quote 2.30 0.00 34.00 2.04 2.39 18.00 22.50 quote 3.15 0.00 27.00 3.00 3.25 199.00
quote 2.15 0.00 156.00 1.94 2.15 2,355 23.00 quote 3.47 0.00 225.00 3.35 3.55 1,321
quote 1.89 0.00 36.00 1.75 2.09 233.00 23.50 quote 3.98 0.00 44.00 3.70 3.95 1,216
quote 1.80 0.00 314.00 1.74 1.90 1,431 24.00 quote 4.20 0.00 175.00 4.10 4.35 1,891
quote 1.72 0.00 344.00 1.60 1.84 201.00 24.50 quote 4.75 0.00 10.00 4.50 4.70 1,140
quote 1.59 0.00 559.00 1.50 1.64 7,695 25.00 quote 5.05 0.00 342.00 4.80 5.10 5,714
quote 1.41 0.00 100.00 1.34 1.59 760.00 25.50 quote 6.10 0.00 8.00 5.25 5.55 225.00
quote 1.43 0.00 477.00 1.30 1.40 3,153 26.00 quote 5.93 0.00 125.00 5.70 5.95 640.00
quote 1.34 0.00 147.00 1.12 1.39 524.00 26.50 quote 6.19 0.00 11.00 6.05 6.35 244.00
quote 1.27 0.00 314.00 1.19 1.36 1,212 27.00 quote 7.00 0.00 20.00 6.50 6.80 951.00
quote 1.22 0.00 215.00 1.10 1.30 383.00 27.50 quote 7.19 0.00 21.00 6.90 7.25 106.00
quote 1.18 0.00 165.00 1.06 1.25 1,903 28.00 quote 7.45 0.00 76.00 7.35 7.65 1,132
quote 1.01 0.00 73.00 0.94 1.14 290.00 28.50 quote 7.55 0.00 0.00 7.70 8.10 147.00
quote 1.07 0.00 89.00 0.91 1.09 1,407 29.00 quote 8.65 0.00 15.00 8.10 8.70 542.00
quote 0.92 0.00 19.00 0.88 1.08 663.00 29.50 quote 5.85 0.00 0.00 8.60 9.05 59.00
quote 0.96 0.00 2,994 0.83 1.00 14,968 30.00 quote 9.42 0.00 226.00 9.30 9.50 3,120
quote 0.89 0.00 28.00 0.79 0.99 161.00 30.50 quote 10.45 0.00 3.00 9.50 9.95 32.00
quote 0.88 0.00 218.00 0.82 0.94 2,174 31.00 quote 10.25 0.00 12.00 9.90 10.65 352.00
quote 0.84 0.00 26.00 0.72 0.90 103.00 31.50 quote 7.45 0.00 0.00 10.45 10.90 58.00
quote 0.80 0.00 215.00 0.75 0.87 1,481 32.00 quote 11.50 0.00 53.00 11.00 11.30 290.00
quote 0.83 0.00 157.00 0.66 0.86 126.00 32.50 quote 11.92 0.00 1.00 11.40 12.05 22.00
quote 0.80 0.00 65.00 0.71 0.80 894.00 33.00 quote 12.08 0.00 20.00 11.85 12.30 256.00
quote 0.55 0.00 2.00 0.69 0.78 553.00 33.50 quote 9.95 0.00 0.00 12.35 12.85 24.00
quote 0.71 0.00 151.00 0.56 0.76 712.00 34.00 quote 13.97 0.00 13.00 12.80 13.45 264.00
quote 0.68 0.00 937.00 0.63 0.75 5,329 35.00 quote 15.00 0.00 11.00 13.90 14.35 881.00
quote 0.59 0.00 54.00 0.58 0.70 646.00 36.00 quote 14.60 0.00 1.00 14.65 15.40 215.00
quote 0.40 0.00 61.00 0.44 0.67 447.00 37.00 quote 16.50 0.00 1.00 15.55 16.25 150.00
quote 0.57 0.00 70.00 0.46 0.60 777.00 38.00 quote 16.85 0.00 11.00 16.60 17.15 95.00
quote 0.52 0.00 55.00 0.45 0.58 2,319 39.00 quote 21.00 0.00 1.00 17.55 18.20 214.00
quote 0.52 0.00 1,448 0.40 0.54 25,458 40.00 quote 18.86 0.00 61.00 18.55 19.10 1,297
quote 0.47 0.00 103.00 0.45 0.51 5,127 41.00 quote 19.33 0.00 0.00 19.50 20.15 148.00
quote 0.45 0.00 49.00 0.39 0.49 663.00 42.00 quote 19.17 0.00 0.00 20.45 21.15 112.00
quote 0.43 0.00 10.00 0.37 0.46 1,756 43.00 quote 25.05 0.00 5.00 21.45 22.05 292.00
quote 0.37 0.00 4.00 0.35 0.46 7,946 44.00 quote 22.45 0.00 0.00 22.40 23.05 91.00
quote 0.39 0.00 41.00 0.34 0.43 1,988 45.00 quote 24.20 0.00 7.00 23.35 24.05 399.00
quote 0.37 0.00 16.00 0.32 0.44 322.00 46.00 quote 18.35 0.00 0.00 24.30 25.10 192.00
quote 0.33 0.00 3.00 0.33 0.39 702.00 47.00 quote 22.43 0.00 0.00 25.30 26.15 55.00
quote 0.36 0.00 4.00 0.28 0.40 315.00 48.00 quote 28.25 0.00 1.00 26.30 27.00 96.00
quote 0.30 0.00 20.00 0.28 0.39 204.00 49.00 quote 25.90 0.00 0.00 27.25 28.15 123.00
quote 0.29 0.00 117.00 0.31 0.34 3,002 50.00 quote 29.10 0.00 43.00 28.40 29.00 2,104
quote 0.24 0.00 32.00 0.22 0.28 2,013 55.00 quote 35.00 0.00 2.00 33.20 33.95 326.00
quote 0.18 0.00 102.00 0.13 0.27 2,395 60.00 quote 38.80 0.00 27.00 38.30 38.80 720.00
quote 0.18 0.00 287.00 0.12 0.21 5,352 65.00 quote 45.75 0.00 1.00 43.15 43.90 1,458
quote 0.15 0.00 41.00 0.06 0.22 3,187 70.00 quote 46.44 0.00 0.00 48.10 48.80 70.00
quote 0.13 0.00 35.00 0.06 0.14 413.00 75.00 quote 49.45 0.00 0.00 53.10 53.90 51.00
quote 0.11 0.00 36.00 0.08 0.16 472.00 80.00 quote 56.80 0.00 0.00 58.10 58.85 40.00
quote 0.09 0.00 12.00 0.03 0.13 233.00 85.00 quote 59.85 0.00 0.00 63.05 63.95 42.00
quote 0.08 0.00 3.00 0.01 0.13 487.00 90.00 quote 64.55 0.00 0.00 68.05 68.80 115.00
quote 0.07 0.00 70.00 0.01 0.12 401.00 95.00 quote 71.70 0.00 0.00 73.05 73.70 92.00
quote 0.09 0.00 798.00 0.07 0.11 6,878 100.00 quote 76.60 0.00 0.00 78.05 78.80 3,721
CALLS PUTS
Expires March 26, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 8.35 0.00 11.00 9.55 10.05 1.00 12.00 quote 0.13 0.00 174.00 0.08 0.26 8.00
quote 9.55 0.00 0.00 8.55 9.20 12.00 13.00 quote 0.25 0.00 48.00 0.19 0.28 251.00
quote 8.00 0.00 1.00 7.75 8.15 14.00 14.00 quote 0.63 0.00 4.00 0.28 0.42 142.00
quote 7.15 0.00 4.00 6.90 7.20 90.00 15.00 quote 0.51 0.00 43.00 0.43 0.58 483.00
quote 4.90 0.00 1.00 6.10 6.50 5.00 16.00 quote 0.73 0.00 7.00 0.62 0.83 105.00
quote 9.55 0.00 0.00 5.35 5.75 4.00 17.00 quote 1.11 0.00 49.00 0.89 1.11 65.00
quote 4.15 0.00 5.00 4.75 5.15 3.00 18.00 quote 1.66 0.00 26.00 1.23 1.40 331.00
quote 3.50 0.00 6.00 4.10 4.70 3.00 19.00 quote 1.63 0.00 16.00 1.63 1.86 137.00
quote 3.80 0.00 108.00 3.45 4.00 104.00 20.00 quote 2.41 0.00 171.00 2.07 2.24 452.00
quote 27.25 0.00 0.00 3.25 3.90 10.00 20.50 quote 2.71 0.00 420.00 2.30 2.70 500.00
quote 3.35 0.00 20.00 3.10 3.35 18.00 21.00 quote 3.00 0.00 51.00 2.60 3.00 317.00
quote 2.20 0.00 4.00 2.84 3.40 111.00 21.50 quote 3.64 0.00 11.00 2.86 3.25 16.00
21.63 Current price as of 3/05/2021 04:00:00 PM
quote 3.25 0.00 32.00 2.66 3.15 29.00 22.00 quote 3.38 0.00 110.00 3.20 3.55 374.00
quote 2.65 0.00 28.00 2.57 3.05 107.00 22.50 quote 4.12 0.00 14.00 3.50 3.90 70.00
quote 2.49 0.00 23.00 2.43 2.87 33.00 23.00 quote 4.26 0.00 14.00 3.85 4.30 200.00
quote 2.30 0.00 9.00 2.20 2.71 36.00 23.50 quote 5.91 0.00 2.00 4.15 4.70 107.00
quote 2.32 0.00 9.00 2.13 2.57 90.00 24.00 quote 4.91 0.00 42.00 4.60 5.05 110.00
quote 2.05 0.00 19.00 2.04 2.43 63.00 24.50 quote 5.27 0.00 2.00 4.85 5.30 158.00
quote 2.10 0.00 39.00 1.99 2.24 336.00 25.00 quote 5.90 0.00 13.00 5.30 5.75 372.00
quote 1.92 0.00 38.00 1.83 2.19 159.00 25.50 quote 6.08 0.00 2.00 5.70 6.25 70.00
quote 1.85 0.00 15.00 1.65 1.95 305.00 26.00 quote 6.70 0.00 1.00 6.10 6.65 137.00
quote 1.10 0.00 19.00 1.62 1.81 73.00 26.50 quote 4.10 0.00 0.00 6.45 6.90 19.00
quote 1.65 0.00 33.00 1.57 1.80 189.00 27.00 quote 7.44 0.00 3.00 6.85 7.45 134.00
quote 1.52 0.00 241.00 1.48 1.79 215.00 27.50 quote 5.50 0.00 0.00 7.30 7.70 17.00
quote 1.55 0.00 63.00 1.42 1.58 117.00 28.00 quote 9.28 0.00 4.00 7.70 8.35 78.00
quote 1.21 0.00 14.00 1.33 1.63 92.00 28.50 quote 8.75 0.00 1.00 8.10 8.65 50.00
quote 1.37 0.00 22.00 1.27 1.55 132.00 29.00 quote 10.69 0.00 2.00 8.60 9.10 32.00
quote 1.00 0.00 3.00 1.30 1.51 52.00 29.50 quote 9.80 0.00 2.00 9.00 9.60 6.00
quote 1.25 0.00 441.00 1.17 1.40 702.00 30.00 quote 10.70 0.00 29.00 9.45 10.00 365.00
quote 0.79 0.00 2.00 1.14 1.39 70.00 30.50 quote 11.47 0.00 1.00 9.90 10.55 20.00
quote 1.15 0.00 6.00 1.06 1.34 47.00 31.00 quote 11.07 0.00 1.00 10.40 10.95 31.00
quote 1.19 0.00 93.00 1.05 1.28 61.00 31.50 quote 10.25 0.00 0.00 10.80 11.40 10.00
quote 1.10 0.00 71.00 0.98 1.24 157.00 32.00 quote 10.91 0.00 2.00 11.25 11.95 41.00
quote 0.99 0.00 55.00 0.96 1.21 121.00 32.50 quote 13.09 0.00 2.00 11.70 12.40 28.00
quote 0.81 0.00 36.00 0.91 1.09 86.00 33.00 quote 12.35 0.00 0.00 12.15 12.80 120.00
quote 0.86 0.00 5.00 0.89 1.13 87.00 33.50 quote 12.19 0.00 0.00 12.60 13.35 32.00
quote 0.85 0.00 14.00 0.86 1.10 101.00 34.00 quote 16.10 0.00 1.00 13.10 13.75 24.00
quote 0.90 0.00 42.00 0.85 1.01 749.00 35.00 quote 15.54 0.00 3.00 14.00 14.65 146.00
quote 0.58 0.00 9.00 0.74 0.98 177.00 36.00 quote 15.70 0.00 2.00 15.00 15.55 33.00
quote 0.77 0.00 6.00 0.68 0.90 92.00 37.00 quote 17.20 0.00 1.00 15.85 16.65 112.00
quote 0.54 0.00 5.00 0.64 0.88 94.00 38.00 quote 14.61 0.00 0.00 16.85 17.55 177.00
quote 0.69 0.00 1.00 0.62 0.74 216.00 39.00 quote 14.85 0.00 0.00 17.80 18.40 12.00
quote 0.68 0.00 78.00 0.66 0.77 817.00 40.00 quote 20.66 0.00 11.00 18.80 19.40 173.00
quote 0.60 0.00 5.00 0.53 0.76 304.00 41.00 quote 20.00 0.00 1.00 19.75 20.40 6.00
quote 0.61 0.00 42.00 0.50 0.73 220.00 42.00 quote 20.00 0.00 0.00 20.70 21.40 127.00
quote 1.05 0.00 0.00 0.47 0.70 71.00 43.00 quote 22.10 0.00 1.00 21.75 22.35 12.00
quote 0.47 0.00 5.00 0.45 0.67 51.00 44.00 quote 18.99 0.00 0.00 22.70 23.35 11.00
quote 0.53 0.00 24.00 0.42 0.55 1,074 45.00 quote 22.05 0.00 0.00 23.65 24.30 23.00
quote 0.53 0.00 22.00 0.42 0.62 119.00 46.00 quote 22.35 0.00 0.00 24.60 25.20 59.00
quote 0.50 0.00 1.00 0.38 0.60 15.00 47.00 quote 24.32 0.00 0.00 25.65 26.35 3.00
quote 0.45 0.00 0.00 0.36 0.58 44.00 48.00 quote 24.90 0.00 0.00 26.60 27.30 14.00
quote 0.41 0.00 45.00 0.34 0.55 80.00 49.00 quote 28.20 0.00 2.00 27.60 28.30 2.00
quote 0.43 0.00 96.00 0.35 0.54 301.00 50.00 quote 29.13 0.00 10.00 28.50 29.15 87.00
quote 0.71 0.00 0.00 0.32 0.52 24.00 51.00 quote 20.70 0.00 0.00 29.50 30.30 21.00
quote 2.14 0.00 0.00 0.29 0.50 10.00 52.00 quote 31.40 0.00 1.00 30.40 31.25 2.00
quote 1.71 0.00 0.00 0.30 0.47 102.00 53.00 quote 22.30 0.00 0.00 31.50 32.25 23.00
quote 0.33 0.00 2.00 0.27 0.45 142.00 54.00 quote 31.20 0.00 0.00 32.40 33.25 6.00
quote 0.35 0.00 12.00 0.30 0.42 537.00 55.00 quote 30.45 0.00 0.00 33.45 34.20 34.00
quote 0.59 0.00 0.00 0.24 0.44 77.00 56.00 quote 31.20 0.00 0.00 34.35 35.20 19.00
quote 0.29 0.00 1.00 0.23 0.43 3.00 57.00 quote 0.00 0.00 0.00 35.40 36.20
quote 4.10 0.00 0.00 0.23 0.41 5.00 57.50 quote 0.00 0.00 0.00 35.90 36.70
quote 0.83 0.00 0.00 0.24 0.41 16.00 58.00 quote 0.00 0.00 0.00 36.35 37.20
quote 4.56 0.00 0.00 0.22 0.40 187.00 58.50 quote 0.00 0.00 0.00 36.85 37.70
quote 0.46 0.00 0.00 0.21 0.40 28.00 59.00 quote 32.51 0.00 0.00 37.30 38.20 2.00
quote 0.30 0.00 1.00 0.24 0.38 691.00 60.00 quote 38.81 0.00 1.00 38.35 39.15 48.00
quote 1.20 0.00 0.00 0.19 0.37 439.00 61.00 quote 35.86 0.00 0.00 39.30 40.15 40.00
quote 0.88 0.00 0.00 0.19 0.37 129.00 61.50 quote 0.00 0.00 0.00 39.80 40.65
quote 1.35 0.00 0.00 0.23 0.38 285.00 62.00 quote 0.00 0.00 0.00 40.30 41.15
quote 0.29 0.00 10.00 0.18 0.36 39.00 62.50 quote 0.00 0.00 0.00 40.85 41.60
quote 0.81 0.00 0.00 0.17 0.36 11.00 63.00 quote 0.00 0.00 0.00 41.35 42.15
quote 9.03 0.00 0.00 0.17 0.36 2.00 63.50 quote 0.00 0.00 0.00 41.80 42.65
quote 0.36 0.00 0.00 0.17 0.36 94.00 64.00 quote 0.00 0.00 0.00 42.25 43.15
quote 0.49 0.00 2.00 0.21 0.35 881.00 65.00 quote 40.50 0.00 0.00 43.30 44.15 9.00
quote 0.63 0.00 0.00 0.15 0.35 6.00 66.00 quote 45.90 0.00 30.00 44.40 45.10
quote 0.60 0.00 0.00 0.15 0.34 6.00 67.00 quote 0.00 0.00 0.00 45.25 46.10
quote 0.00 0.00 0.00 0.14 0.33 68.00 quote 0.00 0.00 0.00 46.30 47.10
quote 0.48 0.00 0.00 0.14 0.32 5.00 69.00 quote 0.00 0.00 0.00 47.25 48.10
quote 0.21 0.00 2.00 0.14 0.32 38.00 70.00 quote 0.00 0.00 0.00 48.35 49.10
quote 0.29 0.00 1.00 0.14 0.30 6.00 71.00 quote 0.00 0.00 0.00 49.20 50.10
quote 0.00 0.00 0.00 0.12 0.29 72.00 quote 0.00 0.00 0.00 50.30 51.10
quote 0.28 0.00 1.00 0.12 0.29 37.00 73.00 quote 0.00 0.00 0.00 51.20 52.10
quote 0.25 0.00 1.00 0.11 0.28 8.00 74.00 quote 0.00 0.00 0.00 52.20 53.05
quote 0.38 0.00 0.00 0.14 0.28 35.00 75.00 quote 42.50 0.00 0.00 53.35 54.10 2.00
quote 0.44 0.00 0.00 0.13 0.28 185.00 76.00 quote 0.00 0.00 0.00 54.30 55.05
quote 0.96 0.00 0.00 0.10 0.28 177.00 77.00 quote 0.00 0.00 0.00 55.25 56.05
quote 0.20 0.00 1.00 0.09 0.28 81.00 78.00 quote 0.00 0.00 0.00 56.25 57.00
quote 0.20 0.00 1.00 0.09 0.27 177.00 80.00 quote 0.00 0.00 0.00 58.20 59.05
quote 0.25 0.00 0.00 0.08 0.25 74.00 85.00 quote 0.00 0.00 0.00 63.15 64.05
quote 0.50 0.00 0.00 0.06 0.24 195.00 90.00 quote 0.00 0.00 0.00 68.20 69.00
quote 0.14 0.00 10.00 0.05 0.22 161.00 95.00 quote 0.00 0.00 0.00 73.15 74.00
quote 0.14 0.00 35.00 0.04 0.21 885.00 100.00 quote 71.25 0.00 0.00 78.20 78.90 1.00

April, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
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.