Bulletin
Investor Alert

SPDR Dow Jones Industrial Average ETF Trust

PSE: DIA

GO

After Hours

Mar 5, 2021

DIA

$

315.80

Change

+0.56 +0.18%

Volume

YTD return

n/a

5 yr avg return

n/a

Total net assets

n/a

52 week low

52 week high

$182.10

$320.04

OPTION CHAIN FOR SPDR DOW JONES INDUSTRIAL AVERAGE ETF TRUST

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 0.00 0.00 0.00 158.00 162.70 155.00 quote 0.00 0.00 0.00 0.00 1.02
quote 0.00 0.00 0.00 153.00 157.70 160.00 quote 0.00 0.00 0.00 0.00 1.02
quote 0.00 0.00 0.00 148.00 152.85 165.00 quote 0.00 0.00 0.00 0.00 1.02
quote 0.00 0.00 0.00 143.00 147.85 170.00 quote 0.00 0.00 0.00 0.00 1.02
quote 0.00 0.00 0.00 138.00 142.80 175.00 quote 0.00 0.00 0.00 0.00 1.02
quote 0.00 0.00 0.00 133.00 137.60 180.00 quote 0.00 0.00 0.00 0.00 1.02
quote 0.00 0.00 0.00 128.00 132.80 185.00 quote 0.11 0.00 0.00 0.00 1.02 10.00
quote 0.00 0.00 0.00 123.00 127.80 190.00 quote 0.05 0.00 0.00 0.00 1.02 15.00
quote 0.00 0.00 0.00 118.00 122.80 195.00 quote 0.00 0.00 0.00 0.00 1.02
quote 0.00 0.00 0.00 113.00 117.80 200.00 quote 0.08 0.00 0.00 0.00 0.10 93.00
quote 0.00 0.00 0.00 108.00 112.80 205.00 quote 0.00 0.00 0.00 0.00 1.02
quote 0.00 0.00 0.00 103.00 107.80 210.00 quote 0.06 0.00 0.00 0.00 0.83 186.00
quote 0.00 0.00 0.00 98.00 102.80 215.00 quote 0.00 0.00 0.00 0.00 1.02
quote 81.40 0.00 0.00 93.00 97.70 220.00 quote 0.02 0.00 0.00 0.00 1.02 43.00
quote 75.90 0.00 0.00 88.00 92.70 225.00 quote 0.40 0.00 0.00 0.00 1.02 1.00
quote 0.00 0.00 0.00 83.00 87.70 230.00 quote 0.06 0.00 0.00 0.00 1.02 17.00
quote 77.60 0.00 0.00 78.00 82.85 2.00 235.00 quote 0.00 0.00 0.00 0.00 1.02
quote 0.00 0.00 0.00 73.00 77.70 240.00 quote 0.04 0.00 0.00 0.00 0.83 227.00
quote 0.00 0.00 0.00 68.00 72.70 245.00 quote 0.02 0.00 0.00 0.00 0.83 343.00
quote 61.60 0.00 0.00 63.00 67.85 250.00 quote 0.01 0.00 0.00 0.00 0.01 139.00
quote 0.00 0.00 0.00 58.00 62.85 255.00 quote 0.18 0.00 0.00 0.00 0.05 7.00
quote 0.00 0.00 0.00 53.00 57.75 260.00 quote 0.07 0.00 0.00 0.00 0.30 56.00
quote 0.00 0.00 0.00 48.00 52.70 265.00 quote 0.02 0.00 0.00 0.00 0.83 205.00
quote 42.30 0.00 0.00 43.00 47.65 1.00 270.00 quote 0.02 0.00 0.00 0.00 0.01 363.00
quote 38.62 0.00 0.00 38.05 42.70 7.00 275.00 quote 0.01 0.00 4.00 0.00 0.01 498.00
quote 35.90 0.00 0.00 33.00 37.70 4.00 280.00 quote 0.03 0.00 0.00 0.00 0.01 308.00
quote 0.00 0.00 0.00 30.50 35.20 282.50 quote 0.05 0.00 0.00 0.00 0.83 139.00
quote 29.09 0.00 0.00 28.00 32.80 38.00 285.00 quote 0.04 0.00 1.00 0.00 0.83 319.00
quote 0.00 0.00 0.00 25.50 30.20 287.50 quote 0.02 0.00 0.00 0.00 0.93 88.00
quote 22.80 0.00 10.00 23.00 27.70 20.00 290.00 quote 0.02 0.00 20.00 0.00 0.05 502.00
quote 0.00 0.00 0.00 20.50 25.30 292.50 quote 0.04 0.00 0.00 0.00 0.02 1,213
quote 20.85 0.00 0.00 19.00 23.60 15.00 294.00 quote 0.08 0.00 0.00 0.00 0.83 770.00
quote 17.71 0.00 0.00 18.00 22.80 10.00 295.00 quote 0.02 0.00 11.00 0.00 0.18 654.00
quote 0.00 0.00 0.00 17.00 21.60 296.00 quote 0.02 0.00 2.00 0.00 0.83 198.00
quote 0.00 0.00 0.00 15.50 20.10 297.50 quote 0.03 0.00 14.00 0.00 0.83 155.00
quote 17.00 0.00 0.00 15.00 19.80 17.00 298.00 quote 0.03 0.00 14.00 0.00 0.01 117.00
quote 17.60 0.00 0.00 14.00 18.60 4.00 299.00 quote 0.02 0.00 25.00 0.00 0.01 176.00
quote 13.63 0.00 3.00 13.00 17.80 28.00 300.00 quote 0.01 0.00 170.00 0.00 0.08 873.00
quote 13.39 0.00 1.00 12.00 16.70 10.00 301.00 quote 0.01 0.00 168.00 0.00 0.68 266.00
quote 12.17 0.00 1.00 11.00 15.80 21.00 302.00 quote 0.01 0.00 50.00 0.00 0.03 334.00
quote 12.55 0.00 0.00 10.50 15.10 10.00 302.50 quote 0.01 0.00 32.00 0.00 0.82 146.00
quote 10.65 0.00 1.00 10.00 14.80 23.00 303.00 quote 0.01 0.00 84.00 0.00 0.83 308.00
quote 9.09 0.00 6.00 9.00 13.60 47.00 304.00 quote 0.10 0.00 160.00 0.00 0.01 632.00
quote 9.99 0.00 11.00 8.80 12.50 116.00 305.00 quote 0.02 0.00 851.00 0.00 0.01 684.00
quote 9.25 0.00 6.00 7.15 11.75 117.00 306.00 quote 0.03 0.00 557.00 0.00 0.83 345.00
quote 5.80 0.00 9.00 6.00 10.85 61.00 307.00 quote 0.03 0.00 711.00 0.00 0.83 509.00
quote 7.30 0.00 27.00 5.90 10.25 105.00 307.50 quote 0.01 0.00 209.00 0.00 0.03 387.00
quote 7.25 0.00 98.00 5.15 9.75 68.00 308.00 quote 0.02 0.00 804.00 0.00 0.20 811.00
quote 6.50 0.00 611.00 4.15 8.60 129.00 309.00 quote 0.01 0.00 1,018 0.00 0.01 1,026
quote 5.20 0.00 1,421 4.65 7.75 374.00 310.00 quote 0.02 0.00 1,018 0.00 0.03 1,234
quote 4.65 0.00 822.00 3.00 6.75 259.00 311.00 quote 0.07 0.00 958.00 0.00 0.02 362.00
quote 3.44 0.00 1,271 1.16 5.75 378.00 312.00 quote 0.01 0.00 1,050 0.00 0.12 551.00
quote 1.60 0.00 1,429 1.60 3.60 485.00 312.50 quote 0.03 0.00 266.00 0.00 0.83 193.00
quote 2.34 0.00 682.00 0.45 5.00 564.00 313.00 quote 0.03 0.00 756.00 0.00 0.09 302.00
quote 1.69 0.00 1,469 0.21 3.75 619.00 314.00 quote 0.06 0.00 712.00 0.00 0.10 962.00
quote 0.38 0.00 4,763 0.30 1.09 2,835 315.00 quote 0.07 0.00 918.00 0.01 0.07 930.00
315.24 Current price as of 3/05/2021 08:00:00 PM
quote 0.02 0.00 1,054 0.00 0.83 1,603 316.00 quote 0.54 0.00 59.00 0.07 5.00 343.00
quote 0.10 0.00 733.00 0.00 0.40 967.00 317.00 quote 4.27 0.00 14.00 0.13 5.00 195.00
quote 0.02 0.00 65.00 0.00 0.06 260.00 317.50 quote 6.08 0.00 7.00 0.20 5.00 100.00
quote 0.55 0.00 257.00 0.00 0.55 645.00 318.00 quote 2.70 0.00 28.00 0.62 5.00 260.00
quote 0.01 0.00 172.00 0.00 0.01 819.00 319.00 quote 6.03 0.00 3.00 1.50 5.90 120.00
quote 0.01 0.00 247.00 0.00 0.01 1,839 320.00 quote 4.20 0.00 93.00 2.21 6.50 255.00
quote 3.74 0.00 106.00 0.00 0.10 1,073 321.00 quote 11.43 0.00 0.00 3.15 7.90 19.00
quote 0.01 0.00 178.00 0.00 0.01 1,095 322.00 quote 11.75 0.00 0.00 4.20 8.80 52.00
quote 0.02 0.00 18.00 0.00 0.83 354.00 322.50 quote 11.90 0.00 0.00 4.80 9.50 2.00
quote 0.25 0.00 53.00 0.00 0.83 180.00 323.00 quote 8.50 0.00 0.00 5.35 10.00 8.00
quote 0.01 0.00 18.00 0.00 0.01 587.00 324.00 quote 11.40 0.00 0.00 6.25 10.80 9.00
quote 0.01 0.00 19.00 0.00 0.31 789.00 325.00 quote 9.26 0.00 19.00 7.50 11.90 32.00
quote 0.01 0.00 0.00 0.00 0.83 589.00 326.00 quote 17.20 0.00 0.00 8.20 13.00 6.00
quote 0.01 0.00 1.00 0.00 0.01 409.00 327.50 quote 9.60 0.00 0.00 9.65 14.50 3.00
quote 0.01 0.00 2.00 0.00 0.05 422.00 329.00 quote 19.45 0.00 0.00 11.35 16.00 1.00
quote 0.01 0.00 1.00 0.00 0.01 550.00 330.00 quote 14.70 0.00 0.00 12.35 17.00 1.00
quote 0.03 0.00 1.00 0.00 0.83 83.00 332.50 quote 16.45 0.00 0.00 14.70 19.30
quote 0.02 0.00 0.00 0.00 0.01 127.00 335.00 quote 34.65 0.00 0.00 17.35 22.00
quote 0.04 0.00 0.00 0.00 0.83 54.00 337.50 quote 37.70 0.00 0.00 19.85 24.50 3.00
quote 0.06 0.00 0.00 0.00 0.83 91.00 340.00 quote 28.13 0.00 0.00 22.25 27.00 4.00
quote 0.00 0.00 0.00 0.00 0.83 345.00 quote 30.20 0.00 0.00 27.20 31.70 1.00
quote 0.00 0.00 0.00 0.00 0.83 350.00 quote 0.00 0.00 0.00 32.20 36.70
quote 0.00 0.00 0.00 0.00 0.83 355.00 quote 0.00 0.00 0.00 37.35 42.00
quote 0.00 0.00 0.00 0.00 0.83 360.00 quote 0.00 0.00 0.00 42.20 46.70
quote 0.00 0.00 0.00 0.00 0.83 365.00 quote 0.00 0.00 0.00 47.35 52.00
quote 0.00 0.00 0.00 0.00 0.93 370.00 quote 0.00 0.00 0.00 52.35 57.00
quote 0.04 0.00 0.00 0.00 0.02 2.00 375.00 quote 0.00 0.00 0.00 57.20 61.70
quote 0.06 0.00 0.00 0.00 0.02 4.00 380.00 quote 0.00 0.00 0.00 62.15 67.00
quote 0.00 0.00 0.00 0.00 0.83 385.00 quote 0.00 0.00 0.00 67.15 71.70
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 0.00 159.55 161.30 155.00 quote 0.05 0.00 1.00 0.00 0.06
quote 0.00 0.00 0.00 154.55 156.30 160.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 149.55 151.30 165.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 144.55 146.30 170.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 139.55 141.30 175.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 134.55 136.30 180.00 quote 0.03 0.00 0.00 0.00 0.07 18.00
quote 0.00 0.00 0.00 129.55 131.30 185.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 124.55 126.30 190.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 119.55 121.30 195.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 114.55 116.30 200.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 109.55 111.30 205.00 quote 0.02 0.00 0.00 0.00 0.10 1.00
quote 0.00 0.00 0.00 104.55 106.30 210.00 quote 0.09 0.00 0.00 0.00 0.11 8.00
quote 0.00 0.00 0.00 99.55 101.30 215.00 quote 0.04 0.00 0.00 0.00 0.10 1.00
quote 0.00 0.00 0.00 94.55 96.30 220.00 quote 0.04 0.00 0.00 0.00 0.12 22.00
quote 0.00 0.00 0.00 89.55 91.30 225.00 quote 0.11 0.00 0.00 0.00 0.08 1.00
quote 0.00 0.00 0.00 84.55 86.30 230.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 79.55 81.30 235.00 quote 0.01 0.00 201.00 0.00 0.08 400.00
quote 0.00 0.00 0.00 74.55 76.30 240.00 quote 0.04 0.00 6.00 0.01 0.08 493.00
quote 0.00 0.00 0.00 69.55 71.30 245.00 quote 0.01 0.00 0.00 0.00 0.10 209.00
quote 66.20 0.00 0.00 64.55 66.30 11.00 250.00 quote 0.06 0.00 110.00 0.01 0.09 166.00
quote 0.00 0.00 0.00 59.55 61.30 255.00 quote 0.04 0.00 4.00 0.02 0.08 35.00
quote 0.00 0.00 0.00 54.55 56.35 260.00 quote 0.05 0.00 12.00 0.00 0.09 96.00
quote 0.00 0.00 0.00 49.60 51.35 265.00 quote 0.06 0.00 21.00 0.00 0.10 45.00
quote 0.00 0.00 0.00 44.60 46.35 270.00 quote 0.08 0.00 8.00 0.00 0.11 20.00
quote 44.81 0.00 0.00 39.60 41.35 5.00 275.00 quote 0.08 0.00 100.00 0.05 0.12 47.00
quote 34.78 0.00 0.00 34.60 36.35 6.00 280.00 quote 0.09 0.00 207.00 0.00 0.13 642.00
quote 0.00 0.00 0.00 32.15 33.85 282.50 quote 0.11 0.00 45.00 0.01 0.13 101.00
quote 28.05 0.00 0.00 29.65 31.35 2.00 285.00 quote 0.09 0.00 25.00 0.02 0.14 62.00
quote 0.00 0.00 0.00 27.20 28.90 287.50 quote 0.12 0.00 59.00 0.06 0.14 759.00
quote 26.53 0.00 0.00 24.70 26.40 20.00 290.00 quote 0.16 0.00 322.00 0.07 0.18 188.00
quote 26.38 0.00 0.00 22.75 24.45 1.00 292.00 quote 0.20 0.00 70.00 0.10 0.22 57.00
quote 24.48 0.00 0.00 22.30 23.90 5.00 292.50 quote 0.20 0.00 127.00 0.08 0.22 23.00
quote 25.95 0.00 0.00 21.80 23.40 1.00 293.00 quote 0.26 0.00 807.00 0.12 0.24 19.00
quote 18.97 0.00 0.00 20.80 22.45 3.00 294.00 quote 0.30 0.00 8.00 0.15 0.27 70.00
quote 0.00 0.00 0.00 19.85 21.50 295.00 quote 0.20 0.00 372.00 0.18 0.30 174.00
quote 19.65 0.00 0.00 18.95 20.45 2.00 296.00 quote 0.30 0.00 128.00 0.20 0.33 90.00
quote 11.25 0.00 0.00 18.00 19.50 15.00 297.00 quote 0.26 0.00 492.00 0.24 0.37 70.00
quote 16.70 0.00 0.00 17.50 19.00 297.50 quote 0.32 0.00 135.00 0.27 0.39 159.00
quote 12.61 0.00 0.00 17.05 18.50 12.00 298.00 quote 0.35 0.00 125.00 0.25 0.42 216.00
quote 11.16 0.00 0.00 16.05 17.55 2.00 299.00 quote 0.37 0.00 226.00 0.34 0.46 149.00
quote 14.57 0.00 1.00 15.20 16.60 105.00 300.00 quote 0.43 0.00 1,687 0.39 0.50 999.00
quote 13.70 0.00 1.00 14.30 15.60 5.00 301.00 quote 0.52 0.00 325.00 0.45 0.56 208.00
quote 12.72 0.00 1.00 13.40 14.65 35.00 302.00 quote 0.62 0.00 446.00 0.49 0.67 162.00
quote 14.60 0.00 0.00 12.95 14.15 2.00 302.50 quote 0.63 0.00 75.00 0.50 0.70 509.00
quote 12.35 0.00 8.00 12.50 13.70 11.00 303.00 quote 0.65 0.00 150.00 0.55 0.76 81.00
quote 11.00 0.00 4.00 11.60 12.80 35.00 304.00 quote 0.80 0.00 217.00 0.64 0.86 115.00
quote 10.75 0.00 25.00 10.70 11.85 126.00 305.00 quote 0.90 0.00 556.00 0.73 0.95 284.00
quote 10.25 0.00 5.00 9.90 10.95 17.00 306.00 quote 0.99 0.00 150.00 0.87 1.09 236.00
quote 7.91 0.00 18.00 9.05 10.05 62.00 307.00 quote 1.17 0.00 205.00 1.00 1.24 108.00
quote 8.55 0.00 11.00 8.65 9.65 18.00 307.50 quote 1.19 0.00 450.00 1.09 1.20 256.00
quote 8.50 0.00 55.00 8.15 9.20 98.00 308.00 quote 1.19 0.00 372.00 1.17 1.39 107.00
quote 7.79 0.00 142.00 7.35 8.35 71.00 309.00 quote 1.46 0.00 334.00 1.30 1.57 199.00
quote 6.89 0.00 520.00 6.60 7.55 413.00 310.00 quote 1.62 0.00 1,429 1.49 1.81 501.00
quote 6.20 0.00 164.00 6.00 6.75 83.00 311.00 quote 1.78 0.00 330.00 1.71 2.07 157.00
quote 5.73 0.00 272.00 5.25 5.95 177.00 312.00 quote 2.30 0.00 193.00 2.15 2.39 129.00
quote 5.19 0.00 128.00 4.85 5.60 216.00 312.50 quote 2.36 0.00 92.00 2.16 2.38 61.00
quote 4.94 0.00 207.00 4.55 5.25 130.00 313.00 quote 2.60 0.00 172.00 2.30 2.75 255.00
quote 4.20 0.00 339.00 3.90 4.40 643.00 314.00 quote 3.10 0.00 178.00 2.59 3.10 215.00
quote 3.59 0.00 550.00 3.45 3.70 486.00 315.00 quote 3.35 0.00 575.00 2.98 3.50 500.00
315.24 Current price as of 3/05/2021 08:00:00 PM
quote 3.05 0.00 251.00 2.98 3.20 276.00 316.00 quote 3.90 0.00 528.00 3.40 3.95 270.00
quote 2.59 0.00 229.00 2.39 2.85 484.00 317.00 quote 4.22 0.00 24.00 3.80 4.50 55.00
quote 2.36 0.00 88.00 2.15 2.62 124.00 317.50 quote 5.65 0.00 9.00 4.10 4.80 23.00
quote 2.15 0.00 426.00 1.94 2.33 107.00 318.00 quote 6.15 0.00 1.00 4.35 5.10 223.00
quote 1.75 0.00 380.00 1.58 1.91 102.00 319.00 quote 10.61 0.00 0.00 4.90 5.75 121.00
quote 1.41 0.00 471.00 1.25 1.52 255.00 320.00 quote 6.08 0.00 43.00 5.55 6.45 52.00
quote 1.11 0.00 171.00 0.89 1.46 579.00 321.00 quote 13.35 0.00 0.00 6.20 7.20 14.00
quote 0.80 0.00 181.00 0.65 0.87 486.00 322.50 quote 8.25 0.00 1.00 7.25 8.45 6.00
quote 0.56 0.00 476.00 0.42 0.64 228.00 324.00 quote 10.57 0.00 2.00 8.45 9.75 3.00
quote 0.43 0.00 382.00 0.30 0.48 327.00 325.00 quote 11.20 0.00 0.00 9.30 10.65 20.00
quote 0.32 0.00 427.00 0.22 0.38 92.00 326.00 quote 0.00 0.00 0.00 10.15 11.65
quote 0.19 0.00 73.00 0.13 0.27 108.00 327.50 quote 14.15 0.00 0.00 11.45 13.15 9.00
quote 0.17 0.00 5.00 0.05 0.18 108.00 329.00 quote 16.75 0.00 0.00 12.85 14.60 2.00
quote 0.14 0.00 317.00 0.04 0.19 108.00 330.00 quote 14.80 0.00 25.00 13.90 15.45 13.00
quote 0.09 0.00 20.00 0.01 0.17 13.00 331.00 quote 15.65 0.00 0.00 14.80 16.55 12.00
quote 0.23 0.00 4.00 0.01 0.13 414.00 332.50 quote 16.30 0.00 0.00 16.25 18.00 2.00
quote 0.06 0.00 3.00 0.00 0.10 275.00 334.00 quote 0.00 0.00 0.00 17.75 19.50
quote 0.02 0.00 59.00 0.00 0.10 103.00 335.00 quote 19.20 0.00 0.00 18.75 20.50
quote 0.01 0.00 104.00 0.00 0.01 375.00 337.50 quote 0.00 0.00 0.00 21.20 23.00
quote 0.01 0.00 1.00 0.00 0.01 221.00 340.00 quote 20.69 0.00 0.00 23.70 25.50 3.00
quote 0.02 0.00 0.00 0.00 0.01 623.00 342.50 quote 0.00 0.00 0.00 26.20 28.00
quote 0.12 0.00 0.00 0.00 0.08 12.00 345.00 quote 45.15 0.00 0.00 28.70 30.50 2.00
quote 0.00 0.00 0.00 0.00 0.08 350.00 quote 34.25 0.00 1.00 33.70 35.50
quote 0.00 0.00 0.00 0.00 0.23 355.00 quote 0.00 0.00 0.00 38.70 40.50
quote 0.00 0.00 0.00 0.00 0.07 360.00 quote 0.00 0.00 0.00 43.70 45.45
quote 0.00 0.00 0.00 0.00 0.07 365.00 quote 0.00 0.00 0.00 48.70 50.45
quote 0.00 0.00 0.00 0.00 0.07 370.00 quote 0.00 0.00 0.00 53.70 55.45
quote 0.00 0.00 0.00 0.00 0.07 375.00 quote 0.00 0.00 0.00 58.70 60.45
quote 0.00 0.00 0.00 0.00 0.06 380.00 quote 0.00 0.00 0.00 63.70 65.45
quote 0.00 0.00 0.00 0.00 0.06 385.00 quote 0.00 0.00 0.00 68.70 70.45
quote 0.00 0.00 0.00 0.00 0.06 390.00 quote 0.00 0.00 0.00 73.70 75.45
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 0.00 179.55 181.30 135.00 quote 0.01 0.00 0.00 0.00 0.06 1,222
quote 0.00 0.00 0.00 174.55 176.30 140.00 quote 0.01 0.00 0.00 0.00 0.08 173.00
quote 0.00 0.00 0.00 169.55 171.30 145.00 quote 0.14 0.00 0.00 0.00 0.09 116.00
quote 0.00 0.00 0.00 164.55 166.30 150.00 quote 0.01 0.00 0.00 0.00 0.02 7,202
quote 0.00 0.00 0.00 159.55 161.30 155.00 quote 0.15 0.00 0.00 0.00 0.09 85.00
quote 0.00 0.00 0.00 154.55 156.30 160.00 quote 0.05 0.00 0.00 0.00 0.09 513.00
quote 0.00 0.00 0.00 149.55 151.30 165.00 quote 0.05 0.00 0.00 0.00 0.09 89.00
quote 93.15 0.00 0.00 144.55 146.30 170.00 quote 0.07 0.00 0.00 0.00 0.09 406.00
quote 0.00 0.00 0.00 139.55 141.30 175.00 quote 0.04 0.00 0.00 0.00 0.09 216.00
quote 98.65 0.00 0.00 134.55 136.30 180.00 quote 0.05 0.00 0.00 0.00 0.09 97.00
quote 0.00 0.00 0.00 129.55 131.30 185.00 quote 0.02 0.00 0.00 0.00 0.08 311.00
quote 89.90 0.00 0.00 124.55 126.30 190.00 quote 0.26 0.00 0.00 0.00 0.09 177.00
quote 0.00 0.00 0.00 121.55 123.30 193.00 quote 0.31 0.00 0.00 0.00 0.11 80.00
quote 0.00 0.00 0.00 120.55 122.30 194.00 quote 0.25 0.00 0.00 0.00 0.11 281.00
quote 115.53 0.00 0.00 119.55 121.30 1.00 195.00 quote 0.25 0.00 0.00 0.00 0.11 96.00
quote 0.00 0.00 0.00 118.55 120.30 196.00 quote 0.25 0.00 0.00 0.00 0.11 35.00
quote 0.00 0.00 0.00 117.55 119.30 197.00 quote 0.41 0.00 0.00 0.00 0.11 95.00
quote 0.00 0.00 0.00 116.55 118.30 198.00 quote 0.25 0.00 0.00 0.00 0.11 102.00
quote 88.50 0.00 0.00 115.55 117.30 199.00 quote 0.41 0.00 0.00 0.00 0.09 133.00
quote 119.30 0.00 0.00 114.55 116.30 10.00 200.00 quote 0.01 0.00 0.00 0.00 0.05 479.00
quote 64.15 0.00 0.00 109.55 111.30 4.00 205.00 quote 0.02 0.00 0.00 0.00 0.09 1,027
quote 105.30 0.00 0.00 104.55 106.30 266.00 210.00 quote 0.03 0.00 0.00 0.00 0.09 870.00
quote 65.15 0.00 0.00 99.55 101.30 215.00 quote 0.05 0.00 0.00 0.00 0.09 444.00
quote 58.10 0.00 0.00 94.55 96.35 4.00 220.00 quote 0.05 0.00 20.00 0.00 0.09 285.00
quote 89.30 0.00 0.00 89.55 91.35 55.00 225.00 quote 0.05 0.00 0.00 0.00 0.09 426.00
quote 79.75 0.00 0.00 84.55 86.35 2.00 230.00 quote 0.04 0.00 1.00 0.00 0.08 840.00
quote 67.77 0.00 0.00 79.55 81.35 7.00 235.00 quote 0.13 0.00 0.00 0.01 0.10 413.00
quote 74.90 0.00 0.00 74.55 76.35 4.00 240.00 quote 0.07 0.00 0.00 0.01 0.11 431.00
quote 67.13 0.00 0.00 69.55 71.35 18.00 245.00 quote 0.08 0.00 0.00 0.05 0.12 372.00
quote 58.45 0.00 0.00 64.55 66.35 34.00 250.00 quote 0.12 0.00 39.00 0.02 0.13 2,397
quote 59.92 0.00 0.00 59.60 61.35 73.00 255.00 quote 0.10 0.00 1.00 0.02 0.14 685.00
quote 55.79 0.00 0.00 54.60 56.40 97.00 260.00 quote 0.11 0.00 3.00 0.05 0.16 1,418
quote 47.30 0.00 1.00 49.60 51.15 6.00 265.00 quote 0.14 0.00 22.00 0.05 0.17 970.00
quote 44.96 0.00 0.00 44.65 46.05 10.00 270.00 quote 0.18 0.00 54.00 0.07 0.22 2,015
quote 37.55 0.00 0.00 43.65 45.10 271.00 quote 0.31 0.00 0.00 0.06 0.21 217.00
quote 32.20 0.00 0.00 42.65 44.20 58.00 272.00 quote 0.49 0.00 0.00 0.08 0.24 91.00
quote 27.50 0.00 0.00 41.65 43.45 273.00 quote 0.41 0.00 0.00 0.07 0.24 242.00
quote 41.80 0.00 0.00 40.70 42.15 3.00 274.00 quote 0.35 0.00 50.00 0.10 0.23 650.00
quote 32.79 0.00 0.00 39.70 41.05 347.00 275.00 quote 0.31 0.00 151.00 0.08 0.25 1,094
quote 35.36 0.00 0.00 38.70 40.10 7.00 276.00 quote 0.23 0.00 0.00 0.09 0.25 201.00
quote 37.25 0.00 0.00 37.70 39.40 406.00 277.00 quote 0.66 0.00 0.00 0.10 0.27 207.00
quote 36.30 0.00 0.00 36.75 38.15 57.00 278.00 quote 0.49 0.00 27.00 0.11 0.28 208.00
quote 36.83 0.00 0.00 35.75 37.20 5.00 279.00 quote 0.50 0.00 5.00 0.09 0.30 143.00
quote 29.92 0.00 0.00 34.75 36.05 961.00 280.00 quote 0.22 0.00 93.00 0.11 0.31 3,027
quote 35.78 0.00 0.00 33.80 35.50 30.00 281.00 quote 0.68 0.00 1.00 0.13 0.40 184.00
quote 33.06 0.00 0.00 32.80 34.50 34.00 282.00 quote 0.45 0.00 47.00 0.21 0.43 247.00
quote 32.50 0.00 0.00 31.80 33.55 3.00 283.00 quote 0.49 0.00 62.00 0.18 0.45 287.00
quote 31.25 0.00 0.00 30.85 32.55 6.00 284.00 quote 0.92 0.00 51.00 0.20 0.48 247.00
quote 25.30 0.00 0.00 29.85 31.15 696.00 285.00 quote 0.33 0.00 100.00 0.25 0.42 4,606
quote 27.30 0.00 0.00 28.90 30.60 15.00 286.00 quote 0.82 0.00 1.00 0.00 1.79 109.00
quote 29.53 0.00 0.00 27.95 29.60 17.00 287.00 quote 0.43 0.00 31.00 0.27 0.57 283.00
quote 31.12 0.00 0.00 26.95 28.60 8.00 288.00 quote 1.17 0.00 6.00 0.36 0.60 243.00
quote 25.45 0.00 0.00 26.00 27.25 142.00 289.00 quote 0.54 0.00 5.00 0.40 0.54 285.00
quote 24.28 0.00 11.00 25.05 26.60 926.00 290.00 quote 0.51 0.00 354.00 0.41 0.64 2,662
quote 0.00 0.00 0.00 24.15 25.65 291.00 quote 0.63 0.00 8.00 0.43 0.68 37.00
quote 22.90 0.00 0.00 23.15 24.75 1.00 292.00 quote 0.67 0.00 10.00 0.48 0.74 31.00
quote 20.85 0.00 0.00 22.20 23.75 1.00 293.00 quote 0.73 0.00 13.00 0.52 0.80 83.00
quote 19.49 0.00 0.00 21.25 22.80 3.00 294.00 quote 0.75 0.00 11.00 0.59 0.87 39.00
quote 17.70 0.00 6.00 20.30 21.50 573.00 295.00 quote 0.98 0.00 24.00 0.66 0.84 1,218
quote 0.00 0.00 0.00 19.40 20.85 296.00 quote 1.61 0.00 3.00 0.68 1.01 96.00
quote 18.10 0.00 0.00 18.60 19.85 4.00 297.00 quote 2.35 0.00 1.00 0.83 1.11 21.00
quote 18.22 0.00 0.00 17.70 18.90 1.00 298.00 quote 1.07 0.00 185.00 0.84 1.22 72.00
quote 15.76 0.00 0.00 16.75 18.00 10.00 299.00 quote 1.46 0.00 50.00 0.93 1.31 1,234
quote 16.20 0.00 14.00 15.90 17.10 3,827 300.00 quote 1.18 0.00 381.00 1.03 1.35 3,622
quote 15.18 0.00 4.00 15.00 16.15 19.00 301.00 quote 1.08 0.00 384.00 1.14 1.52 256.00
quote 10.30 0.00 1.00 14.15 15.25 10.00 302.00 quote 1.28 0.00 39.00 1.31 1.66 162.00
quote 9.30 0.00 1.00 13.25 14.35 19.00 303.00 quote 1.60 0.00 45.00 1.39 1.81 203.00
quote 11.86 0.00 6.00 12.45 13.50 7.00 304.00 quote 2.82 0.00 3.00 1.54 1.90 160.00
quote 12.00 0.00 136.00 11.55 12.35 1,775 305.00 quote 1.96 0.00 310.00 1.76 1.98 1,225
quote 10.60 0.00 19.00 10.80 11.75 376.00 306.00 quote 2.16 0.00 115.00 1.88 2.27 1,375
quote 9.35 0.00 102.00 10.00 10.95 110.00 307.00 quote 2.17 0.00 77.00 2.10 2.48 172.00
quote 10.00 0.00 16.00 9.20 10.10 31.00 308.00 quote 2.56 0.00 49.00 2.29 2.71 174.00
quote 8.00 0.00 75.00 8.45 9.30 176.00 309.00 quote 2.85 0.00 267.00 2.58 2.96 182.00
quote 8.08 0.00 254.00 7.65 8.40 2,197 310.00 quote 2.86 0.00 728.00 2.81 3.20 2,611
quote 7.55 0.00 35.00 7.05 7.80 50.00 311.00 quote 3.35 0.00 43.00 3.05 3.55 416.00
quote 6.65 0.00 168.00 6.35 7.05 67.00 312.00 quote 3.74 0.00 3,558 3.35 3.90 233.00
quote 5.90 0.00 107.00 5.70 6.40 184.00 313.00 quote 4.25 0.00 3,594 3.70 4.20 237.00
quote 5.49 0.00 76.00 5.10 5.75 173.00 314.00 quote 4.40 0.00 96.00 4.10 4.70 312.00
quote 4.66 0.00 662.00 4.55 5.15 2,023 315.00 quote 4.90 0.00 517.00 4.50 5.10 1,618
315.24 Current price as of 3/05/2021 08:00:00 PM
quote 4.27 0.00 92.00 4.00 4.50 214.00 316.00 quote 5.45 0.00 58.00 4.90 5.60 212.00
quote 3.45 0.00 412.00 3.50 4.05 113.00 317.00 quote 5.82 0.00 21.00 5.40 6.15 54.00
quote 2.98 0.00 319.00 2.99 3.50 224.00 318.00 quote 7.45 0.00 6.00 5.95 6.70 66.00
quote 2.84 0.00 33.00 2.59 3.05 259.00 319.00 quote 8.63 0.00 15.00 6.50 7.35 61.00
quote 2.42 0.00 429.00 2.17 2.49 2,733 320.00 quote 7.50 0.00 11.00 7.10 7.85 285.00
quote 2.08 0.00 24.00 1.83 2.23 247.00 321.00 quote 8.00 0.00 3.00 7.70 8.70 23.00
quote 1.77 0.00 411.00 1.52 1.80 113.00 322.00 quote 12.15 0.00 7.00 8.35 9.45 17.00
quote 1.31 0.00 129.00 1.26 1.61 158.00 323.00 quote 12.05 0.00 0.00 9.05 10.20 15.00
quote 1.35 0.00 50.00 1.03 1.35 91.00 324.00 quote 16.93 0.00 0.00 9.80 11.05 4.00
quote 1.00 0.00 538.00 0.83 1.21 3,991 325.00 quote 13.06 0.00 9.00 10.55 11.85 165.00
quote 0.86 0.00 60.00 0.67 0.97 201.00 326.00 quote 17.35 0.00 0.00 11.40 12.75 4.00
quote 0.37 0.00 24.00 0.33 0.57 121.00 329.00 quote 15.50 0.00 0.00 13.90 15.60 1.00
quote 0.39 0.00 5,605 0.25 0.47 36,622 330.00 quote 16.55 0.00 6.00 14.80 16.50 114.00
quote 0.32 0.00 14.00 0.19 0.43 91.00 331.00 quote 18.20 0.00 1.00 15.70 17.45 1.00
quote 0.08 0.00 0.00 0.07 0.27 37.00 334.00 quote 0.00 0.00 0.00 18.55 20.35
quote 0.12 0.00 14.00 0.10 0.18 695.00 335.00 quote 20.75 0.00 2.00 19.50 20.95 8.00
quote 0.04 0.00 30.00 0.01 0.06 4,019 340.00 quote 26.57 0.00 0.00 24.40 25.85 17.00
quote 0.04 0.00 0.00 0.00 0.08 305.00 345.00 quote 45.30 0.00 0.00 29.40 31.20 1.00
quote 0.01 0.00 1.00 0.00 0.07 383.00 350.00 quote 37.94 0.00 0.00 34.40 36.20 16.00
quote 0.02 0.00 0.00 0.00 0.21 67.00 355.00 quote 73.60 0.00 0.00 39.40 41.20 1.00
quote 0.01 0.00 0.00 0.00 0.07 126.00 360.00 quote 45.00 0.00 0.00 44.40 46.20
quote 0.04 0.00 0.00 0.00 0.12 186.00 365.00 quote 0.00 0.00 0.00 49.40 51.20
quote 0.01 0.00 0.00 0.00 0.07 281.00 370.00 quote 71.05 0.00 0.00 54.40 56.20 1.00
quote 0.05 0.00 0.00 0.00 0.08 25.00 375.00 quote 0.00 0.00 0.00 59.40 61.20
quote 0.01 0.00 0.00 0.00 0.08 155.00 380.00 quote 85.00 0.00 0.00 64.40 66.20 1.00
quote 0.02 0.00 0.00 0.00 0.01 1,398 385.00 quote 0.00 0.00 0.00 69.40 71.20
quote 0.05 0.00 0.00 0.00 0.07 66.00 390.00 quote 85.70 0.00 0.00 74.35 76.20 5.00
quote 0.01 0.00 0.00 0.00 0.83 4.00 395.00 quote 0.00 0.00 0.00 79.35 81.15
quote 0.07 0.00 0.00 0.00 0.07 155.00 400.00 quote 0.00 0.00 0.00 84.35 86.15
quote 0.01 0.00 0.00 0.00 0.15 913.00 405.00 quote 0.00 0.00 0.00 89.35 91.15
quote 0.14 0.00 0.00 0.00 0.34 37.00 410.00 quote 97.12 0.00 0.00 94.35 96.15 10.00
quote 0.10 0.00 0.00 0.00 0.07 101.00 415.00 quote 0.00 0.00 0.00 99.35 101.15
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 0.00 134.55 136.30 180.00 quote 0.07 0.00 0.00 0.00 0.12 1.00
quote 0.00 0.00 0.00 129.55 131.30 185.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 124.55 126.30 190.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 119.55 121.30 195.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 114.55 116.30 200.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 109.55 111.30 205.00 quote 0.03 0.00 0.00 0.00 0.16 1.00
quote 0.00 0.00 0.00 104.55 106.30 210.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 99.55 101.30 215.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 94.55 96.30 220.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 89.55 91.35 225.00 quote 0.01 0.00 0.00 0.00 0.12 16.00
quote 0.00 0.00 0.00 84.55 86.35 230.00 quote 0.14 0.00 0.00 0.01 0.13 7.00
quote 0.00 0.00 0.00 79.55 81.35 235.00 quote 0.00 0.00 0.00 0.01 0.14
quote 0.00 0.00 0.00 74.55 76.35 240.00 quote 0.29 0.00 0.00 0.01 0.16 4.00
quote 0.00 0.00 0.00 69.60 71.35 245.00 quote 0.00 0.00 0.00 0.03 0.18
quote 0.00 0.00 0.00 64.60 66.35 250.00 quote 0.12 0.00 1.00 0.06 0.21 116.00
quote 0.00 0.00 0.00 59.60 61.40 255.00 quote 0.35 0.00 0.00 0.08 0.25 13.00
quote 0.00 0.00 0.00 54.65 56.40 260.00 quote 0.24 0.00 0.00 0.12 0.29 6.00
quote 43.10 0.00 0.00 49.70 51.45 5.00 265.00 quote 0.56 0.00 0.00 0.19 0.36 76.00
quote 0.00 0.00 0.00 44.75 46.50 270.00 quote 0.60 0.00 9.00 0.24 0.44 40.00
quote 0.00 0.00 0.00 39.85 41.55 275.00 quote 0.83 0.00 0.00 0.33 0.55 84.00
quote 0.00 0.00 0.00 35.00 36.65 280.00 quote 0.62 0.00 57.00 0.53 0.66 243.00
quote 0.00 0.00 0.00 32.55 34.20 282.50 quote 0.70 0.00 1.00 0.53 0.77 71.00
quote 0.00 0.00 0.00 30.15 31.80 285.00 quote 0.78 0.00 77.00 0.70 0.86 308.00
quote 0.00 0.00 0.00 27.80 29.40 287.50 quote 1.80 0.00 10.00 0.77 1.03 74.00
quote 0.00 0.00 0.00 25.45 27.00 290.00 quote 1.09 0.00 35.00 0.91 1.16 82.00
quote 25.14 0.00 0.00 23.20 24.55 26.00 292.50 quote 1.59 0.00 4.00 1.07 1.35 37.00
quote 21.30 0.00 0.00 22.75 24.05 3.00 293.00 quote 1.37 0.00 0.00 1.11 1.40 9.00
quote 0.00 0.00 0.00 21.85 23.10 294.00 quote 2.19 0.00 1.00 1.21 1.48 44.00
quote 0.00 0.00 0.00 20.95 22.15 295.00 quote 1.69 0.00 15.00 1.30 1.62 108.00
quote 0.00 0.00 0.00 20.05 21.25 296.00 quote 3.15 0.00 0.00 1.39 1.69 13.00
quote 18.05 0.00 0.00 19.15 20.30 5.00 297.00 quote 1.70 0.00 0.00 1.51 1.78 82.00
quote 0.00 0.00 0.00 18.70 19.85 297.50 quote 4.25 0.00 0.00 1.55 1.85 29.00
quote 18.69 0.00 0.00 18.25 19.40 1.00 298.00 quote 2.12 0.00 125.00 1.62 1.91 96.00
quote 12.40 0.00 0.00 17.40 18.50 4.00 299.00 quote 3.50 0.00 3.00 1.72 2.03 41.00
quote 13.57 0.00 8.00 16.50 17.65 10.00 300.00 quote 2.11 0.00 130.00 1.82 2.22 77.00
quote 13.00 0.00 3.00 15.65 16.75 158.00 301.00 quote 2.35 0.00 8.00 1.96 2.32 232.00
quote 14.75 0.00 0.00 14.80 15.85 62.00 302.00 quote 4.02 0.00 5.00 2.13 2.48 12.00
quote 13.80 0.00 0.00 14.40 15.40 5.00 302.50 quote 2.87 0.00 4.00 2.21 2.56 21.00
quote 11.97 0.00 1.00 14.00 15.00 20.00 303.00 quote 3.08 0.00 7.00 2.33 2.65 24.00
quote 0.00 0.00 0.00 13.15 14.15 304.00 quote 3.18 0.00 6.00 2.51 2.83 9.00
quote 8.75 0.00 1.00 12.35 13.25 2.00 305.00 quote 2.94 0.00 11.00 2.66 3.05 38.00
quote 9.45 0.00 2.00 11.55 12.45 12.00 306.00 quote 3.85 0.00 24.00 2.86 3.25 199.00
quote 10.60 0.00 2.00 10.80 11.65 11.00 307.00 quote 4.85 0.00 2.00 3.05 3.50 131.00
quote 11.00 0.00 0.00 10.40 11.25 4.00 307.50 quote 6.35 0.00 6.00 3.20 3.60 9.00
quote 10.65 0.00 3.00 10.05 10.85 4.00 308.00 quote 3.80 0.00 65.00 3.30 3.75 120.00
quote 6.40 0.00 4.00 9.30 10.10 6.00 309.00 quote 5.15 0.00 53.00 3.60 4.00 85.00
quote 7.07 0.00 12.00 8.50 9.35 73.00 310.00 quote 4.40 0.00 125.00 3.80 4.30 214.00
quote 8.20 0.00 31.00 7.90 8.60 5.00 311.00 quote 5.55 0.00 6.00 4.10 4.60 122.00
quote 7.60 0.00 29.00 7.25 7.95 38.00 312.00 quote 4.75 0.00 26.00 4.40 4.95 125.00
quote 5.92 0.00 36.00 6.95 7.55 16.00 312.50 quote 6.45 0.00 9.00 4.60 5.15 24.00
quote 4.23 0.00 0.00 6.60 7.25 442.00 313.00 quote 5.20 0.00 20.00 4.80 5.30 40.00
quote 5.95 0.00 32.00 6.00 6.60 32.00 314.00 quote 5.47 0.00 618.00 5.15 5.70 61.00
quote 5.68 0.00 42.00 5.45 6.00 244.00 315.00 quote 5.97 0.00 647.00 5.55 6.15 65.00
315.24 Current price as of 3/05/2021 08:00:00 PM
quote 3.25 0.00 17.00 4.90 5.40 141.00 316.00 quote 8.25 0.00 4.00 6.00 6.60 80.00
quote 3.30 0.00 27.00 4.35 4.85 87.00 317.00 quote 8.03 0.00 10.00 6.45 7.10 54.00
quote 3.85 0.00 3.00 4.10 4.60 33.00 317.50 quote 7.72 0.00 0.00 6.70 7.40 16.00
quote 3.91 0.00 7.00 3.85 4.35 53.00 318.00 quote 11.50 0.00 0.00 6.90 7.65 34.00
quote 3.60 0.00 33.00 3.40 3.90 37.00 319.00 quote 8.50 0.00 0.00 7.45 8.25 33.00
quote 3.25 0.00 11.00 3.00 3.45 518.00 320.00 quote 14.90 0.00 0.00 8.00 8.90 56.00
quote 2.85 0.00 35.00 2.64 3.05 21.00 321.00 quote 8.20 0.00 0.00 8.60 9.50 2.00
quote 2.23 0.00 5.00 2.07 2.44 15.00 322.50 quote 10.10 0.00 0.00 9.50 10.50
quote 1.79 0.00 14.00 1.65 1.97 17.00 324.00 quote 15.80 0.00 0.00 10.55 11.65 20.00
quote 1.32 0.00 8.00 1.40 1.72 206.00 325.00 quote 13.50 0.00 0.00 11.25 12.40 1.00
quote 1.35 0.00 1.00 1.18 1.57 17.00 326.00 quote 17.53 0.00 0.00 12.00 13.20 14.00
quote 1.05 0.00 7.00 0.90 1.23 17.00 327.50 quote 0.00 0.00 0.00 13.15 14.50
quote 0.77 0.00 34.00 0.68 1.00 14.00 329.00 quote 0.00 0.00 0.00 14.40 15.80
quote 0.72 0.00 6.00 0.40 0.93 108.00 330.00 quote 17.90 0.00 0.00 15.25 16.70 1.00
quote 0.53 0.00 2.00 0.46 0.77 30.00 331.00 quote 0.00 0.00 0.00 16.15 17.60
quote 0.26 0.00 0.00 0.33 0.62 24.00 332.50 quote 0.00 0.00 0.00 17.40 19.00
quote 0.46 0.00 0.00 0.24 0.50 3.00 334.00 quote 0.00 0.00 0.00 18.80 20.50
quote 0.31 0.00 6.00 0.18 0.42 89.00 335.00 quote 22.15 0.00 0.00 19.70 21.45 1.00
quote 0.10 0.00 1.00 0.09 0.30 19.00 337.50 quote 0.00 0.00 0.00 22.10 23.85
quote 0.09 0.00 1.00 0.03 0.21 19.00 340.00 quote 0.00 0.00 0.00 24.50 26.30
quote 0.05 0.00 0.00 0.00 0.16 1.00 342.50 quote 0.00 0.00 0.00 26.95 28.75
quote 0.08 0.00 1.00 0.00 0.12 13.00 345.00 quote 32.06 0.00 0.00 29.40 31.25 1.00
quote 0.05 0.00 0.00 0.01 0.10 4.00 350.00 quote 37.04 0.00 0.00 34.40 36.20 1.00
quote 0.00 0.00 0.00 0.00 0.07 355.00 quote 0.00 0.00 0.00 39.40 41.20
quote 0.00 0.00 0.00 0.00 0.07 360.00 quote 0.00 0.00 0.00 44.40 46.20
quote 0.00 0.00 0.00 0.00 0.07 365.00 quote 0.00 0.00 0.00 49.40 51.20
quote 0.00 0.00 0.00 0.00 0.12 370.00 quote 0.00 0.00 0.00 54.40 56.20
quote 0.00 0.00 0.00 0.00 0.09 375.00 quote 0.00 0.00 0.00 59.40 61.20
quote 0.00 0.00 0.00 0.00 0.08 380.00 quote 0.00 0.00 0.00 64.40 66.20
quote 0.00 0.00 0.00 0.00 0.27 385.00 quote 0.00 0.00 0.00 69.40 71.20
quote 0.00 0.00 0.00 0.00 0.07 390.00 quote 0.00 0.00 0.00 74.40 76.20
CALLS PUTS
Expires March 31, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 82.94 0.00 0.00 154.15 156.70 160.00 quote 0.05 0.00 0.00 0.01 0.05 765.00
quote 0.00 0.00 0.00 149.15 151.70 165.00 quote 1.10 0.00 0.00 0.00 0.09 96.00
quote 99.55 0.00 0.00 144.15 146.70 1.00 170.00 quote 0.01 0.00 0.00 0.00 0.09 189.00
quote 91.50 0.00 0.00 139.15 141.70 1.00 175.00 quote 0.08 0.00 0.00 0.00 0.09 103.00
quote 122.18 0.00 0.00 134.15 136.70 10.00 180.00 quote 0.15 0.00 0.00 0.00 0.09 536.00
quote 0.00 0.00 0.00 129.15 131.70 185.00 quote 0.12 0.00 0.00 0.00 0.09 174.00
quote 59.86 0.00 0.00 124.15 126.70 2.00 190.00 quote 0.24 0.00 0.00 0.00 0.10 1,196
quote 88.75 0.00 0.00 119.15 121.70 195.00 quote 0.11 0.00 0.00 0.00 0.10 205.00
quote 94.91 0.00 0.00 114.15 116.70 156.00 200.00 quote 0.15 0.00 0.00 0.02 0.11 579.00
quote 65.25 0.00 0.00 112.15 114.70 202.00 quote 0.05 0.00 15.00 0.00 0.10 115.00
quote 67.39 0.00 0.00 111.15 113.70 3.00 203.00 quote 1.80 0.00 0.00 0.00 0.11 87.00
quote 81.80 0.00 0.00 110.15 112.70 204.00 quote 0.46 0.00 0.00 0.00 0.11 112.00
quote 63.85 0.00 0.00 109.15 111.70 1.00 205.00 quote 0.06 0.00 0.00 0.00 0.13 29.00
quote 77.40 0.00 0.00 108.15 110.70 206.00 quote 0.04 0.00 0.00 0.00 0.11 132.00
quote 62.50 0.00 0.00 107.15 109.70 2.00 207.00 quote 8.05 0.00 0.00 0.00 0.13 1.00
quote 0.00 0.00 0.00 106.15 108.70 208.00 quote 0.66 0.00 0.00 0.00 0.11 72.00
quote 53.90 0.00 0.00 105.15 107.70 1.00 209.00 quote 5.00 0.00 0.00 0.00 0.11 90.00
quote 89.45 0.00 0.00 104.15 106.70 1.00 210.00 quote 0.22 0.00 0.00 0.00 1.09 48.00
quote 0.00 0.00 0.00 103.15 105.70 211.00 quote 2.24 0.00 0.00 0.00 0.12 11.00
quote 76.20 0.00 0.00 102.15 104.70 1.00 212.00 quote 0.30 0.00 0.00 0.00 0.12 171.00
quote 0.00 0.00 0.00 101.15 103.70 213.00 quote 2.77 0.00 0.00 0.00 0.12 15.00
quote 0.00 0.00 0.00 100.15 102.70 214.00 quote 0.07 0.00 0.00 0.00 0.12 105.00
quote 0.00 0.00 0.00 99.15 101.70 215.00 quote 1.33 0.00 0.00 0.00 0.13 423.00
quote 38.82 0.00 0.00 98.15 100.70 216.00 quote 0.19 0.00 0.00 0.00 0.12 86.00
quote 0.00 0.00 0.00 97.15 99.70 217.00 quote 2.05 0.00 0.00 0.00 0.13 2.00
quote 38.77 0.00 0.00 96.15 98.70 1.00 218.00 quote 1.04 0.00 0.00 0.00 0.13 28.00
quote 0.00 0.00 0.00 95.15 97.70 219.00 quote 8.00 0.00 0.00 0.00 0.13 58.00
quote 96.55 0.00 0.00 94.15 96.70 1.00 220.00 quote 0.04 0.00 0.00 0.00 0.13 248.00
quote 45.40 0.00 0.00 93.15 95.70 2.00 221.00 quote 0.88 0.00 0.00 0.00 0.39 101.00
quote 45.70 0.00 0.00 92.15 94.70 9.00 222.00 quote 13.00 0.00 0.00 0.00 0.37 46.00
quote 0.00 0.00 0.00 91.15 93.70 223.00 quote 0.48 0.00 0.00 0.00 0.14 30.00
quote 0.00 0.00 0.00 90.15 92.70 224.00 quote 0.15 0.00 1.00 0.00 0.16 46.00
quote 72.87 0.00 0.00 89.15 91.70 33.00 225.00 quote 0.26 0.00 0.00 0.00 0.15 214.00
quote 0.00 0.00 0.00 88.15 90.70 226.00 quote 0.84 0.00 0.00 0.00 0.40 4.00
quote 64.74 0.00 0.00 87.15 89.70 18.00 227.00 quote 1.10 0.00 0.00 0.00 0.15 85.00
quote 0.00 0.00 0.00 86.15 88.70 228.00 quote 0.35 0.00 0.00 0.00 0.16 73.00
quote 26.01 0.00 0.00 85.15 87.75 229.00 quote 0.16 0.00 0.00 0.00 0.16 35.00
quote 84.40 0.00 0.00 84.15 86.75 5.00 230.00 quote 0.30 0.00 0.00 0.00 0.16 854.00
quote 78.70 0.00 0.00 83.15 85.75 28.00 231.00 quote 0.28 0.00 0.00 0.00 0.20 38.00
quote 65.00 0.00 0.00 82.15 84.75 5.00 232.00 quote 0.70 0.00 0.00 0.01 0.17 86.00
quote 42.80 0.00 0.00 81.15 83.75 4.00 233.00 quote 1.22 0.00 0.00 0.00 0.21 73.00
quote 41.80 0.00 0.00 80.15 82.75 130.00 234.00 quote 0.16 0.00 0.00 0.00 0.18 81.00
quote 70.05 0.00 0.00 79.20 81.75 6.00 235.00 quote 0.20 0.00 1.00 0.05 0.18 272.00
quote 40.55 0.00 0.00 78.20 80.75 236.00 quote 1.13 0.00 0.00 0.02 0.19 47.00
quote 66.02 0.00 0.00 77.20 79.75 15.00 237.00 quote 0.17 0.00 0.00 0.00 0.23 12.00
quote 48.60 0.00 0.00 76.20 78.75 4.00 238.00 quote 0.18 0.00 0.00 0.00 0.20 14.00
quote 47.07 0.00 0.00 75.20 77.75 128.00 239.00 quote 0.23 0.00 0.00 0.00 0.21 32.00
quote 69.91 0.00 0.00 74.20 76.75 1.00 240.00 quote 0.21 0.00 1.00 0.00 0.21 284.00
quote 35.50 0.00 0.00 73.20 75.75 2.00 241.00 quote 1.75 0.00 0.00 0.00 0.22 102.00
quote 0.00 0.00 0.00 72.20 74.75 242.00 quote 0.55 0.00 0.00 0.05 0.23 55.00
quote 42.40 0.00 0.00 71.20 73.75 500.00 243.00 quote 0.16 0.00 0.00 0.06 0.23 564.00
quote 41.60 0.00 0.00 70.20 72.75 7.00 244.00 quote 0.42 0.00 0.00 0.06 0.24 60.00
quote 69.15 0.00 0.00 69.20 71.75 21.00 245.00 quote 0.18 0.00 0.00 0.00 0.28 199.00
quote 56.30 0.00 0.00 68.20 70.75 12.00 246.00 quote 0.45 0.00 0.00 0.07 0.25 380.00
quote 64.40 0.00 0.00 64.25 66.80 256.00 250.00 quote 0.26 0.00 1.00 0.01 0.27 627.00
quote 60.84 0.00 0.00 59.25 61.80 509.00 255.00 quote 0.32 0.00 0.00 0.05 0.39 712.00
quote 54.37 0.00 0.00 54.30 56.10 2.00 260.00 quote 0.60 0.00 0.00 0.10 0.40 511.00
quote 51.90 0.00 0.00 49.40 51.90 11.00 265.00 quote 0.60 0.00 16.00 0.25 0.50 419.00
quote 44.10 0.00 0.00 44.50 46.95 120.00 270.00 quote 0.81 0.00 0.00 0.34 0.61 283.00
quote 0.00 0.00 0.00 43.50 45.90 271.00 quote 0.61 0.00 0.00 0.41 0.64 106.00
quote 32.20 0.00 0.00 42.60 44.95 11.00 272.00 quote 0.98 0.00 0.00 0.39 0.67 222.00
quote 0.00 0.00 0.00 41.55 43.95 273.00 quote 0.55 0.00 0.00 0.42 0.67 110.00
quote 0.00 0.00 0.00 40.60 43.00 274.00 quote 0.64 0.00 0.00 0.44 0.75 23.00
quote 40.02 0.00 0.00 39.60 42.05 250.00 275.00 quote 1.15 0.00 0.00 0.46 0.74 223.00
quote 0.00 0.00 0.00 38.65 41.05 276.00 quote 0.67 0.00 0.00 0.49 0.81 25.00
quote 0.00 0.00 0.00 37.70 40.05 277.00 quote 0.95 0.00 0.00 0.53 0.79 32.00
quote 0.00 0.00 0.00 36.70 39.10 278.00 quote 0.70 0.00 0.00 0.60 0.88 53.00
quote 35.50 0.00 0.00 35.75 38.05 4.00 279.00 quote 1.40 0.00 0.00 0.59 0.95 22.00
quote 30.80 0.00 1.00 34.80 37.15 127.00 280.00 quote 1.09 0.00 14.00 0.63 0.93 423.00
quote 34.40 0.00 0.00 33.85 36.15 1.00 281.00 quote 0.99 0.00 1.00 0.79 0.93 35.00
quote 33.15 0.00 0.00 32.90 35.20 1.00 282.00 quote 0.90 0.00 2.00 0.84 0.98 40.00
quote 31.10 0.00 0.00 32.00 34.20 16.00 283.00 quote 2.00 0.00 0.00 0.76 1.04 85.00
quote 24.15 0.00 0.00 31.00 33.25 3.00 284.00 quote 1.23 0.00 1.00 0.81 1.11 134.00
quote 30.80 0.00 0.00 30.10 32.25 122.00 285.00 quote 0.98 0.00 13.00 0.86 1.15 401.00
quote 0.00 0.00 0.00 29.15 31.30 286.00 quote 1.86 0.00 3.00 0.94 1.23 183.00
quote 27.73 0.00 0.00 28.15 30.35 111.00 287.00 quote 1.22 0.00 0.00 0.98 1.28 95.00
quote 21.10 0.00 0.00 27.25 29.40 5.00 288.00 quote 1.24 0.00 0.00 1.04 1.39 59.00
quote 21.00 0.00 0.00 26.35 28.45 2.00 289.00 quote 2.32 0.00 0.00 1.11 1.47 76.00
quote 26.69 0.00 1.00 25.50 27.40 512.00 290.00 quote 1.34 0.00 2.00 1.21 1.53 662.00
quote 23.05 0.00 0.00 24.60 26.45 13.00 291.00 quote 1.92 0.00 0.00 1.30 1.66 38.00
quote 23.52 0.00 0.00 23.70 25.50 18.00 292.00 quote 2.45 0.00 0.00 1.34 1.76 71.00
quote 20.00 0.00 3.00 22.80 24.60 293.00 quote 3.34 0.00 0.00 1.47 1.87 22.00
quote 16.90 0.00 0.00 21.90 23.65 3.00 294.00 quote 1.77 0.00 0.00 1.59 1.97 38.00
quote 19.51 0.00 3.00 21.00 22.75 129.00 295.00 quote 2.41 0.00 8.00 1.63 2.02 268.00
quote 21.30 0.00 0.00 20.10 21.85 61.00 296.00 quote 2.02 0.00 0.00 1.80 2.11 32.00
quote 20.40 0.00 0.00 19.25 20.70 10.00 297.00 quote 2.09 0.00 0.00 1.85 2.23 19.00
quote 12.94 0.00 0.00 18.40 20.00 32.00 298.00 quote 2.87 0.00 5.00 2.03 2.32 57.00
quote 14.10 0.00 6.00 17.50 19.10 46.00 299.00 quote 3.20 0.00 1.00 2.11 2.47 35.00
quote 15.16 0.00 4.00 16.70 18.20 561.00 300.00 quote 3.15 0.00 301.00 2.26 2.58 1,665
quote 13.65 0.00 3.00 15.85 17.35 22.00 301.00 quote 3.27 0.00 2.00 2.40 2.80 31.00
quote 16.33 0.00 0.00 15.05 16.45 11.00 302.00 quote 3.53 0.00 1.00 2.56 3.05 40.00
quote 12.10 0.00 4.00 14.25 15.60 21.00 303.00 quote 2.89 0.00 0.00 2.81 3.15 79.00
quote 11.95 0.00 0.00 13.45 14.55 149.00 304.00 quote 3.91 0.00 5.00 3.00 3.35 285.00
quote 11.22 0.00 21.00 12.65 13.95 756.00 305.00 quote 6.25 0.00 20.00 3.20 3.60 335.00
quote 11.01 0.00 0.00 11.90 13.10 106.00 306.00 quote 6.16 0.00 0.00 3.40 3.80 354.00
quote 7.30 0.00 0.00 11.15 12.30 12.00 307.00 quote 5.40 0.00 4.00 3.60 4.10 190.00
quote 8.10 0.00 16.00 10.40 11.50 52.00 308.00 quote 4.45 0.00 26.00 3.85 4.35 179.00
quote 8.60 0.00 3.00 9.70 10.75 73.00 309.00 quote 4.40 0.00 11.00 4.10 4.60 155.00
quote 8.30 0.00 142.00 9.00 10.00 347.00 310.00 quote 4.95 0.00 42.00 4.30 4.90 393.00
quote 7.05 0.00 5.00 8.35 9.15 88.00 311.00 quote 6.00 0.00 16.00 4.65 5.25 87.00
quote 7.36 0.00 4.00 7.70 8.45 221.00 312.00 quote 6.44 0.00 11.00 4.95 5.60 67.00
quote 6.35 0.00 20.00 7.10 7.75 221.00 313.00 quote 5.75 0.00 6.00 5.30 6.00 41.00
quote 6.43 0.00 520.00 6.55 7.15 268.00 314.00 quote 6.25 0.00 2.00 5.70 6.40 118.00
quote 6.40 0.00 24.00 5.90 6.45 898.00 315.00 quote 6.45 0.00 48.00 6.05 6.65 199.00
315.24 Current price as of 3/05/2021 08:00:00 PM
quote 3.58 0.00 22.00 3.40 3.95 858.00 320.00 quote 10.00 0.00 0.00 8.40 9.45 120.00
quote 1.99 0.00 28.00 1.75 2.10 399.00 325.00 quote 12.62 0.00 0.00 11.45 13.00 25.00
quote 0.94 0.00 29.00 0.77 1.08 213.00 330.00 quote 17.10 0.00 11.00 15.25 17.20 137.00
quote 0.37 0.00 18.00 0.25 0.58 606.00 335.00 quote 29.71 0.00 0.00 19.50 21.95 10.00
quote 0.14 0.00 9.00 0.05 0.32 355.00 340.00 quote 34.48 0.00 0.00 24.20 26.75 14.00
quote 0.11 0.00 0.00 0.00 0.21 264.00 345.00 quote 0.00 0.00 0.00 29.10 31.65
quote 0.05 0.00 0.00 0.00 0.12 3,194 350.00 quote 51.50 0.00 0.00 34.00 36.60 1.00
quote 0.10 0.00 0.00 0.00 0.09 280.00 355.00 quote 0.00 0.00 0.00 39.00 41.60
quote 0.01 0.00 2.00 0.00 0.08 215.00 360.00 quote 49.30 0.00 0.00 44.00 46.60 10.00
quote 0.00 0.00 0.00 0.00 0.08 375.00 quote 0.00 0.00 0.00 59.00 61.55
quote 0.00 0.00 0.00 0.00 0.08 380.00 quote 0.00 0.00 0.00 64.00 66.55
quote 0.08 0.00 0.00 0.00 0.10 1.00 385.00 quote 0.00 0.00 0.00 68.65 72.00
quote 0.01 0.00 0.00 0.00 0.89 7.00 390.00 quote 0.00 0.00 0.00 73.55 77.00

April, 2021 Options

Show

May, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.