OPTION CHAIN FOR CITIGROUP INC.
In-the-money
|
||||||||||||||
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 | 24.25 | 25.10 | 45.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 255.00 | |
quote | 18.25 | 0.00 | 0.00 | 19.20 | 20.25 | 22.00 | 50.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.01 | 1,081 |
quote | 0.00 | 0.00 | 0.00 | 17.80 | 19.75 | 51.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.06 | 201.00 | |
quote | 0.00 | 0.00 | 0.00 | 17.20 | 18.40 | 52.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.04 | 555.00 | |
quote | 16.63 | 2.93 | 7.00 | 15.95 | 17.50 | 43.00 | 53.00 | quote | 0.01 | -0.10 | 5.00 | 0.00 | 0.03 | 200.00 |
quote | 0.00 | 0.00 | 0.00 | 15.75 | 17.40 | 53.50 | ||||||||
quote | 11.00 | 0.00 | 0.00 | 15.15 | 16.00 | 6.00 | 54.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.03 | 37.00 |
quote | 14.85 | 3.59 | 13.00 | 14.40 | 14.75 | 23.00 | 55.00 | quote | 0.01 | -0.04 | 14.00 | 0.00 | 0.01 | 348.00 |
quote | 8.01 | 0.00 | 0.00 | 13.05 | 14.60 | 8.00 | 56.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.03 | 1,077 |
quote | 11.35 | 0.00 | 0.00 | 11.95 | 12.95 | 60.00 | 57.00 | quote | 0.08 | 0.00 | 5.00 | 0.00 | 0.03 | 221.00 |
quote | 6.05 | 0.00 | 0.00 | 11.35 | 14.50 | 5.00 | 57.50 | quote | 0.10 | 0.00 | 1.00 | 0.00 | 0.06 | 92.00 |
quote | 11.65 | 2.94 | 4.00 | 11.35 | 12.30 | 133.00 | 58.00 | quote | 0.01 | -0.04 | 13.00 | 0.00 | 0.02 | 245.00 |
quote | 7.73 | 0.00 | 2.00 | 10.65 | 11.50 | 40.00 | 58.50 | quote | 0.04 | -0.03 | 1.00 | 0.00 | 0.03 | 106.00 |
quote | 10.05 | 0.50 | 5.00 | 9.90 | 11.40 | 50.00 | 59.00 | quote | 0.02 | -0.07 | 1.00 | 0.00 | 0.02 | 229.00 |
quote | 10.10 | 2.25 | 56.00 | 9.85 | 10.65 | 161.00 | 59.50 | quote | 0.03 | -0.05 | 5.00 | 0.00 | 0.11 | 141.00 |
quote | 9.73 | 3.68 | 149.00 | 9.45 | 10.15 | 310.00 | 60.00 | quote | 0.01 | -0.10 | 90.00 | 0.01 | 0.02 | 1,425 |
quote | 7.85 | 0.00 | 0.00 | 8.85 | 9.30 | 29.00 | 60.50 | quote | 0.02 | -0.15 | 25.00 | 0.00 | 0.03 | 184.00 |
quote | 7.95 | 2.16 | 2.00 | 8.40 | 9.25 | 316.00 | 61.00 | quote | 0.01 | -0.14 | 12.00 | 0.00 | 0.05 | 303.00 |
quote | 4.95 | 0.00 | 2.00 | 7.90 | 8.30 | 64.00 | 61.50 | quote | 0.02 | -0.18 | 13.00 | 0.00 | 0.05 | 342.00 |
quote | 7.95 | 3.15 | 297.00 | 7.40 | 7.80 | 518.00 | 62.00 | quote | 0.02 | -0.21 | 60.00 | 0.02 | 0.05 | 575.00 |
quote | 6.45 | 2.63 | 4.00 | 6.80 | 7.20 | 138.00 | 62.50 | quote | 0.04 | -0.23 | 10.00 | 0.01 | 0.06 | 536.00 |
quote | 6.93 | 3.18 | 23.00 | 6.45 | 6.65 | 243.00 | 63.00 | quote | 0.04 | -0.33 | 35.00 | 0.03 | 0.07 | 414.00 |
quote | 5.97 | 2.57 | 6.00 | 5.90 | 6.15 | 2,542 | 63.50 | quote | 0.04 | -0.34 | 35.00 | 0.03 | 0.07 | 385.00 |
quote | 5.65 | 2.95 | 110.00 | 5.25 | 5.65 | 1,563 | 64.00 | quote | 0.04 | -0.52 | 1,721 | 0.03 | 0.16 | 2,048 |
quote | 5.45 | 3.29 | 28.00 | 4.95 | 5.40 | 629.00 | 64.50 | quote | 0.07 | -0.54 | 69.00 | 0.04 | 0.09 | 528.00 |
quote | 4.65 | 2.69 | 122.00 | 4.45 | 5.40 | 1,941 | 65.00 | quote | 0.07 | -0.83 | 3,011 | 0.06 | 0.09 | 2,396 |
quote | 4.00 | 2.35 | 27.00 | 3.80 | 4.20 | 332.00 | 65.50 | quote | 0.08 | -0.97 | 76.00 | 0.08 | 0.12 | 296.00 |
quote | 3.95 | 2.55 | 93.00 | 3.20 | 4.00 | 863.00 | 66.00 | quote | 0.16 | -1.04 | 683.00 | 0.11 | 0.15 | 627.00 |
quote | 3.30 | 2.25 | 119.00 | 3.05 | 3.30 | 1,177 | 66.50 | quote | 0.19 | -1.37 | 771.00 | 0.15 | 0.21 | 867.00 |
quote | 2.70 | 1.86 | 297.00 | 2.64 | 2.99 | 1,636 | 67.00 | quote | 0.23 | -1.65 | 865.00 | 0.21 | 0.26 | 949.00 |
quote | 2.42 | 1.72 | 235.00 | 2.25 | 2.39 | 729.00 | 67.50 | quote | 0.36 | -1.64 | 717.00 | 0.30 | 0.35 | 676.00 |
quote | 1.90 | 1.40 | 571.00 | 1.91 | 2.01 | 3,180 | 68.00 | quote | 0.43 | -1.74 | 811.00 | 0.41 | 0.47 | 884.00 |
quote | 1.62 | 1.16 | 1,744 | 1.57 | 1.66 | 2,252 | 68.50 | quote | 0.61 | -1.93 | 1,783 | 0.56 | 0.63 | 851.00 |
quote | 1.31 | 0.96 | 2,269 | 1.26 | 1.35 | 1,839 | 69.00 | quote | 0.77 | -2.11 | 4,960 | 0.74 | 0.82 | 3,344 |
69.26 | Current price as of 3/02/2021 09:33:40 AM | |||||||||||||
quote | 0.79 | 0.59 | 14,476 | 0.78 | 0.87 | 5,407 | 70.00 | quote | 1.40 | -2.50 | 1,584 | 1.26 | 1.34 | 1,239 |
quote | 0.47 | 0.33 | 3,919 | 0.46 | 0.52 | 5,126 | 71.00 | quote | 2.00 | -2.25 | 172.00 | 1.92 | 2.02 | 146.00 |
quote | 0.26 | 0.17 | 2,430 | 0.25 | 0.30 | 1,328 | 72.00 | quote | 2.70 | -2.90 | 108.00 | 2.65 | 2.85 | 104.00 |
quote | 0.14 | 0.08 | 797.00 | 0.12 | 0.18 | 572.00 | 73.00 | quote | 3.90 | -0.30 | 1.00 | 3.55 | 3.75 | 2.00 |
quote | 0.08 | 0.03 | 155.00 | 0.06 | 0.10 | 144.00 | 74.00 | quote | 4.40 | 0.00 | 4.00 | 4.25 | 4.65 | 2.00 |
quote | 0.05 | 0.04 | 133.00 | 0.04 | 0.05 | 364.00 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 5.30 | 5.65 | |
quote | 0.02 | -0.08 | 46.00 | 0.01 | 0.06 | 61.00 | 76.00 | quote | 0.00 | 0.00 | 0.00 | 6.25 | 6.70 | |
quote | 0.02 | -0.05 | 1.00 | 0.00 | 0.08 | 2.00 | 77.00 | quote | 0.00 | 0.00 | 0.00 | 6.85 | 7.95 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.33 | 78.00 | quote | 0.00 | 0.00 | 0.00 | 7.55 | 9.25 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 79.00 | quote | 0.00 | 0.00 | 0.00 | 9.40 | 9.65 | ||
quote | 0.01 | -0.07 | 20.00 | 0.00 | 0.01 | 39.00 | 80.00 | quote | 12.60 | 0.00 | 0.00 | 9.90 | 11.35 | 2.00 |
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 | 34.00 | 35.90 | 35.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.22 | ||
quote | 0.00 | 0.00 | 0.00 | 27.65 | 31.50 | 40.00 | quote | 0.01 | -0.04 | 10.00 | 0.00 | 0.01 | 10.00 | |
quote | 0.00 | 0.00 | 0.00 | 23.40 | 26.70 | 45.00 | quote | 0.01 | -0.16 | 4.00 | 0.00 | 0.01 | 15.00 | |
quote | 18.38 | 0.00 | 0.00 | 18.95 | 20.10 | 17.00 | 50.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.18 | 238.00 |
quote | 0.00 | 0.00 | 0.00 | 16.40 | 16.70 | 53.00 | quote | 1.14 | 0.00 | 0.00 | 0.00 | 0.13 | 408.00 | |
quote | 7.40 | 0.00 | 0.00 | 15.70 | 16.80 | 104.00 | 53.50 | quote | 0.13 | 0.00 | 1.00 | 0.00 | 0.12 | 2.00 |
quote | 0.00 | 0.00 | 0.00 | 15.45 | 15.85 | 54.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.18 | 14.00 | |
quote | 0.00 | 0.00 | 0.00 | 14.45 | 15.15 | 54.50 | quote | 0.85 | 0.00 | 0.00 | 0.00 | 0.12 | 8.00 | |
quote | 9.10 | 0.00 | 0.00 | 13.85 | 15.60 | 3.00 | 55.00 | |||||||
quote | 0.00 | 0.00 | 0.00 | 12.45 | 14.40 | 55.50 | quote | 0.38 | 0.00 | 0.00 | 0.00 | 0.13 | 2.00 | |
quote | 12.75 | 8.94 | 9.00 | 12.65 | 14.80 | 10.00 | 56.00 | quote | 0.15 | 0.00 | 1.00 | 0.00 | 0.19 | 20.00 |
quote | 0.00 | 0.00 | 0.00 | 12.55 | 13.35 | 56.50 | quote | 0.54 | 0.00 | 0.00 | 0.00 | 0.14 | 12.00 | |
quote | 3.30 | 0.00 | 0.00 | 11.95 | 13.15 | 3.00 | 57.00 | |||||||
quote | 11.05 | 5.18 | 8.00 | 11.60 | 12.50 | 20.00 | 57.50 | quote | 0.17 | 0.00 | 50.00 | 0.00 | 0.10 | 1,088 |
58.00 | quote | 0.08 | -0.11 | 6.00 | 0.00 | 0.18 | 923.00 | |||||||
quote | 10.05 | 7.34 | 2.00 | 10.50 | 11.50 | 15.00 | 58.50 | quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.12 | 161.00 |
quote | 10.55 | 4.56 | 2.00 | 10.45 | 11.00 | 6.00 | 59.00 | quote | 0.09 | -0.04 | 14.00 | 0.07 | 0.12 | 91.00 |
quote | 6.44 | 0.00 | 0.00 | 9.60 | 10.80 | 27.00 | 59.50 | quote | 0.43 | 0.00 | 0.00 | 0.09 | 0.13 | 34.00 |
quote | 6.66 | 0.00 | 0.00 | 8.85 | 10.40 | 202.00 | 60.00 | quote | 0.10 | -0.23 | 21.00 | 0.10 | 0.14 | 271.00 |
quote | 4.35 | 0.00 | 0.00 | 8.80 | 10.60 | 26.00 | 60.50 | quote | 0.12 | -0.31 | 2.00 | 0.11 | 0.15 | 118.00 |
61.00 | quote | 0.12 | -0.26 | 7.00 | 0.07 | 0.15 | 176.00 | |||||||
quote | 5.70 | 0.00 | 2.00 | 7.60 | 8.70 | 36.00 | 61.50 | quote | 0.17 | -0.27 | 20.00 | 0.11 | 0.16 | 138.00 |
quote | 8.05 | 3.50 | 124.00 | 7.55 | 7.80 | 169.00 | 62.00 | quote | 0.18 | -0.32 | 3.00 | 0.13 | 0.18 | 851.00 |
62.50 | quote | 0.22 | -0.40 | 10.00 | 0.15 | 0.20 | 68.00 | |||||||
quote | 6.45 | 2.15 | 2.00 | 6.60 | 7.05 | 251.00 | 63.00 | quote | 0.19 | -0.50 | 31.00 | 0.18 | 0.22 | 243.00 |
quote | 3.90 | 0.00 | 56.00 | 6.15 | 6.35 | 291.00 | 63.50 | quote | 0.22 | -0.65 | 21.00 | 0.21 | 0.26 | 109.00 |
64.00 | quote | 0.27 | -0.71 | 25.00 | 0.24 | 0.29 | 169.00 | |||||||
quote | 3.08 | 0.00 | 2.00 | 5.20 | 5.45 | 171.00 | 64.50 | quote | 0.31 | -0.74 | 17.00 | 0.29 | 0.33 | 53.00 |
quote | 4.95 | 2.45 | 12.00 | 4.85 | 5.00 | 336.00 | 65.00 | quote | 0.35 | -0.97 | 521.00 | 0.34 | 0.39 | 655.00 |
quote | 4.37 | 2.33 | 119.00 | 4.00 | 4.35 | 411.00 | 66.00 | quote | 0.45 | -1.16 | 196.00 | 0.48 | 0.54 | 246.00 |
quote | 3.15 | 1.47 | 469.00 | 3.20 | 3.35 | 764.00 | 67.00 | quote | 0.72 | -1.58 | 130.00 | 0.68 | 0.75 | 185.00 |
quote | 2.45 | 1.26 | 654.00 | 2.50 | 2.58 | 545.00 | 68.00 | quote | 1.01 | -1.62 | 175.00 | 0.98 | 1.04 | 527.00 |
quote | 2.25 | 1.14 | 123.00 | 2.18 | 2.26 | 480.00 | 68.50 | quote | 1.25 | -1.80 | 75.00 | 1.15 | 1.30 | 91.00 |
quote | 1.88 | 1.04 | 527.00 | 1.90 | 1.95 | 602.00 | 69.00 | quote | 1.28 | -2.52 | 300.00 | 1.34 | 1.44 | 244.00 |
69.26 | Current price as of 3/02/2021 09:33:40 AM | |||||||||||||
quote | 1.39 | 0.75 | 267.00 | 1.40 | 1.44 | 1,111 | 70.00 | quote | 1.85 | -1.20 | 42.00 | 1.83 | 1.94 | 39.00 |
quote | 0.99 | 0.48 | 356.00 | 1.01 | 1.08 | 782.00 | 71.00 | quote | 2.26 | -2.74 | 5.00 | 2.45 | 2.56 | 23.00 |
quote | 0.73 | 0.44 | 266.00 | 0.71 | 0.77 | 257.00 | 72.00 | quote | 3.55 | -2.45 | 16.00 | 3.15 | 3.25 | 60.00 |
quote | 0.66 | 0.00 | 116.00 | 0.58 | 0.65 | 98.00 | 72.50 | quote | 0.00 | 0.00 | 0.00 | 3.50 | 3.70 | |
quote | 0.58 | 0.00 | 261.00 | 0.49 | 0.55 | 227.00 | 73.00 | quote | 3.69 | 0.00 | 1.00 | 3.90 | 4.05 | 1.00 |
quote | 0.45 | 0.24 | 315.00 | 0.41 | 0.49 | 233.00 | 73.50 | quote | 0.00 | 0.00 | 0.00 | 4.30 | 4.50 | |
quote | 0.40 | 0.00 | 47.00 | 0.34 | 0.40 | 47.00 | 74.00 | quote | 0.00 | 0.00 | 0.00 | 4.75 | 4.90 | |
quote | 0.25 | 0.08 | 402.00 | 0.24 | 0.28 | 368.00 | 75.00 | quote | 5.90 | -1.94 | 5.00 | 5.65 | 5.90 | 2.00 |
quote | 0.01 | -0.24 | 2.00 | 0.01 | 0.13 | 12.00 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 9.45 | 11.30 | |
CALLS | PUTS | |||||||||||||
Expires March 19, 2021 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 41.26 | 0.00 | 0.00 | 45.60 | 49.25 | 43.00 | 22.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 419.00 |
quote | 43.42 | 4.66 | 5.00 | 43.80 | 45.55 | 49.00 | 25.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 434.00 |
quote | 34.05 | 0.00 | 0.00 | 40.55 | 43.95 | 12.00 | 27.50 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 223.00 |
quote | 34.05 | 0.00 | 0.00 | 38.20 | 41.55 | 23.00 | 30.00 | quote | 0.01 | -0.04 | 190.00 | 0.00 | 0.01 | 5,714 |
quote | 28.20 | 0.00 | 0.00 | 35.90 | 38.95 | 17.00 | 32.50 | quote | 0.01 | -0.03 | 153.00 | 0.00 | 0.03 | 2,599 |
quote | 34.50 | 9.10 | 1.00 | 33.90 | 35.50 | 6.00 | 35.00 | quote | 0.01 | -0.06 | 2.00 | 0.01 | 0.02 | 8,181 |
quote | 27.05 | 0.00 | 0.00 | 31.55 | 32.75 | 22.00 | 37.50 | quote | 0.02 | -0.05 | 20.00 | 0.01 | 0.07 | 12,551 |
quote | 28.90 | 2.55 | 1.00 | 28.95 | 30.60 | 352.00 | 40.00 | quote | 0.10 | 0.00 | 0.00 | 0.01 | 0.03 | 38,742 |
quote | 27.30 | 3.50 | 2.00 | 26.55 | 27.90 | 228.00 | 42.50 | quote | 0.03 | -0.04 | 1.00 | 0.02 | 0.03 | 20,690 |
quote | 25.00 | 2.40 | 32.00 | 24.10 | 24.95 | 1,060 | 45.00 | quote | 0.05 | -0.05 | 260.00 | 0.03 | 0.05 | 20,451 |
quote | 21.20 | 2.60 | 5.00 | 21.75 | 22.20 | 3,124 | 47.50 | quote | 0.07 | -0.03 | 1,579 | 0.04 | 0.09 | 15,842 |
quote | 20.00 | 3.46 | 19.00 | 19.40 | 19.85 | 13,899 | 50.00 | quote | 0.08 | -0.03 | 298.00 | 0.03 | 0.10 | 20,231 |
quote | 17.50 | 2.90 | 72.00 | 16.95 | 17.20 | 9,842 | 52.50 | quote | 0.05 | -0.08 | 130.00 | 0.06 | 0.11 | 4,738 |
quote | 15.00 | 3.55 | 34.00 | 14.35 | 14.90 | 11,252 | 55.00 | quote | 0.13 | -0.05 | 5,972 | 0.08 | 0.14 | 12,727 |
quote | 10.85 | 0.00 | 0.00 | 13.05 | 13.80 | 2.00 | 56.00 | quote | 0.11 | -0.18 | 10.00 | 0.08 | 0.15 | 46.00 |
quote | 0.00 | 0.00 | 0.00 | 12.35 | 12.80 | 57.00 | quote | 0.11 | -0.24 | 6.00 | 0.10 | 0.17 | 40.00 | |
quote | 12.55 | 3.27 | 118.00 | 11.95 | 12.75 | 2,721 | 57.50 | quote | 0.13 | -0.20 | 114.00 | 0.11 | 0.18 | 9,593 |
quote | 0.00 | 0.00 | 0.00 | 11.10 | 11.80 | 58.00 | quote | 0.31 | 0.00 | 24.00 | 0.16 | 0.19 | 303.00 | |
quote | 7.75 | 0.00 | 0.00 | 10.05 | 11.20 | 2.00 | 59.00 | quote | 0.15 | -0.27 | 3.00 | 0.19 | 0.22 | 1,067 |
quote | 6.90 | 0.00 | 0.00 | 9.95 | 10.45 | 1.00 | 59.50 | quote | 0.15 | -0.29 | 9.00 | 0.18 | 0.24 | 78.00 |
quote | 9.70 | 2.85 | 373.00 | 9.65 | 9.85 | 14,687 | 60.00 | quote | 0.22 | -0.34 | 1,010 | 0.22 | 0.25 | 22,476 |
quote | 6.60 | 0.00 | 3.00 | 9.05 | 9.60 | 5.00 | 60.50 | quote | 0.27 | -0.33 | 21.00 | 0.22 | 0.28 | 487.00 |
quote | 6.15 | 0.00 | 12.00 | 8.60 | 9.20 | 20.00 | 61.00 | quote | 0.28 | -0.45 | 1.00 | 0.27 | 0.30 | 282.00 |
quote | 6.80 | 0.00 | 0.00 | 8.15 | 8.45 | 4.00 | 61.50 | quote | 0.28 | -0.48 | 44.00 | 0.27 | 0.33 | 304.00 |
quote | 7.15 | 1.70 | 110.00 | 7.75 | 7.95 | 118.00 | 62.00 | quote | 0.29 | -0.56 | 48.00 | 0.30 | 0.36 | 171.00 |
quote | 7.67 | 3.12 | 387.00 | 7.25 | 7.70 | 18,497 | 62.50 | quote | 0.36 | -0.54 | 9,765 | 0.33 | 0.40 | 16,388 |
quote | 6.40 | 1.88 | 13.00 | 6.80 | 7.05 | 55.00 | 63.00 | quote | 0.40 | -0.79 | 164.00 | 0.41 | 0.45 | 446.00 |
quote | 4.30 | 0.00 | 20.00 | 6.40 | 6.60 | 31.00 | 63.50 | quote | 0.39 | -0.69 | 76.00 | 0.43 | 0.50 | 112.00 |
quote | 5.38 | 0.48 | 21.00 | 5.95 | 6.15 | 35.00 | 64.00 | quote | 0.56 | -0.80 | 205.00 | 0.52 | 0.56 | 1,769 |
quote | 5.10 | 1.79 | 3.00 | 5.50 | 5.75 | 28.00 | 64.50 | quote | 0.62 | -0.84 | 51.00 | 0.58 | 0.64 | 1,720 |
quote | 5.20 | 2.33 | 1,036 | 5.15 | 5.30 | 69,032 | 65.00 | quote | 0.65 | -1.20 | 768.00 | 0.66 | 0.72 | 50,665 |
quote | 3.85 | 0.92 | 2.00 | 4.75 | 4.90 | 31.00 | 65.50 | quote | 0.85 | -1.12 | 18.00 | 0.76 | 0.82 | 573.00 |
quote | 4.35 | 1.94 | 267.00 | 4.35 | 4.50 | 361.00 | 66.00 | quote | 0.79 | -1.26 | 214.00 | 0.86 | 0.91 | 229.00 |
quote | 4.31 | 1.92 | 60.00 | 4.00 | 4.15 | 763.00 | 66.50 | quote | 0.86 | -1.40 | 108.00 | 0.98 | 1.04 | 410.00 |
quote | 3.92 | 1.91 | 350.00 | 3.65 | 3.75 | 566.00 | 67.00 | quote | 1.12 | -1.42 | 581.00 | 1.12 | 1.18 | 593.00 |
quote | 3.34 | 1.74 | 564.00 | 3.30 | 3.40 | 26,506 | 67.50 | quote | 1.26 | -1.74 | 1,144 | 1.28 | 1.34 | 17,172 |
quote | 2.97 | 1.49 | 296.00 | 2.97 | 3.10 | 1,235 | 68.00 | quote | 1.47 | -1.63 | 97.00 | 1.45 | 1.51 | 642.00 |
quote | 2.90 | 1.30 | 64.00 | 2.68 | 2.76 | 502.00 | 68.50 | quote | 1.57 | -1.70 | 488.00 | 1.64 | 1.71 | 276.00 |
quote | 2.45 | 1.15 | 419.00 | 2.40 | 2.47 | 776.00 | 69.00 | quote | 1.88 | -1.87 | 370.00 | 1.85 | 1.93 | 286.00 |
69.26 | Current price as of 3/02/2021 09:33:40 AM | |||||||||||||
quote | 1.94 | 1.08 | 5,462 | 1.90 | 1.97 | 29,760 | 70.00 | quote | 2.26 | -2.29 | 302.00 | 2.35 | 2.43 | 1,335 |
quote | 1.54 | 0.88 | 444.00 | 1.49 | 1.55 | 1,034 | 71.00 | quote | 2.74 | -2.22 | 15.00 | 2.93 | 3.05 | 22.00 |
quote | 1.00 | 0.60 | 1,501 | 0.99 | 1.06 | 7,248 | 72.50 | quote | 3.87 | -2.03 | 8.00 | 3.90 | 4.05 | 203.00 |
quote | 0.51 | 0.31 | 2,278 | 0.48 | 0.53 | 17,443 | 75.00 | quote | 5.58 | -1.20 | 2.00 | 5.90 | 6.10 | 2,280 |
quote | 0.23 | 0.11 | 196.00 | 0.22 | 0.25 | 558.00 | 77.50 | quote | 13.55 | 0.00 | 0.00 | 8.10 | 8.50 | 2.00 |
quote | 0.10 | 0.03 | 999.00 | 0.09 | 0.13 | 4,527 | 80.00 | quote | 12.35 | 0.00 | 0.00 | 10.40 | 10.95 | 87.00 |
quote | 0.03 | 0.00 | 12.00 | 0.02 | 0.03 | 961.00 | 85.00 | quote | 19.65 | 0.00 | 0.00 | 14.75 | 16.25 | 6.00 |
quote | 0.01 | -0.01 | 2.00 | 0.00 | 0.02 | 191.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 19.05 | 23.00 | |
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 | 32.20 | 36.90 | 35.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.74 | ||
quote | 0.00 | 0.00 | 0.00 | 27.70 | 31.50 | 40.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.56 | ||
quote | 0.00 | 0.00 | 0.00 | 23.35 | 26.20 | 45.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.25 | 2.00 | |
quote | 14.40 | 0.00 | 0.00 | 18.85 | 20.40 | 5.00 | 50.00 | quote | 0.12 | -0.03 | 2.00 | 0.02 | 0.20 | 14.00 |
quote | 0.00 | 0.00 | 0.00 | 15.35 | 15.95 | 54.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.48 | 19.00 | |
quote | 13.74 | 0.00 | 0.00 | 14.35 | 15.30 | 2.00 | 55.00 | quote | 0.13 | -0.07 | 140.00 | 0.00 | 0.26 | 197.00 |
quote | 0.00 | 0.00 | 0.00 | 13.50 | 14.70 | 55.50 | quote | 0.36 | 0.00 | 0.00 | 0.00 | 0.99 | 98.00 | |
quote | 0.00 | 0.00 | 0.00 | 13.25 | 14.75 | 56.00 | quote | 0.30 | 0.00 | 2.00 | 0.15 | 0.36 | 22.00 | |
quote | 0.00 | 0.00 | 0.00 | 12.60 | 13.70 | 56.50 | quote | 0.79 | 0.00 | 0.00 | 0.00 | 0.59 | 26.00 | |
quote | 7.90 | 0.00 | 0.00 | 11.90 | 13.80 | 9.00 | 57.00 | quote | 0.47 | 0.00 | 0.00 | 0.00 | 0.47 | 22.00 |
quote | 11.46 | 5.34 | 4.00 | 12.00 | 12.75 | 4.00 | 57.50 | quote | 0.42 | 0.00 | 25.00 | 0.16 | 0.26 | 276.00 |
quote | 7.05 | 0.00 | 0.00 | 11.15 | 12.05 | 1.00 | 58.00 | quote | 0.56 | 0.00 | 0.00 | 0.17 | 0.27 | 92.00 |
quote | 8.30 | 0.00 | 1.00 | 10.30 | 12.50 | 1.00 | 58.50 | quote | 0.24 | -0.75 | 34.00 | 0.19 | 0.29 | 55.00 |
quote | 7.88 | 0.00 | 3.00 | 10.50 | 11.45 | 4.00 | 59.00 | quote | 0.34 | -0.36 | 1.00 | 0.21 | 0.31 | 116.00 |
quote | 0.00 | 0.00 | 0.00 | 9.85 | 10.75 | 59.50 | quote | 0.51 | 0.00 | 0.00 | 0.24 | 0.40 | 110.00 | |
quote | 9.38 | 0.00 | 0.00 | 9.60 | 10.95 | 29.00 | 60.00 | quote | 0.36 | -0.39 | 6.00 | 0.27 | 0.37 | 207.00 |
quote | 6.77 | 0.00 | 0.00 | 9.15 | 9.85 | 3.00 | 60.50 | quote | 0.30 | -0.67 | 3.00 | 0.26 | 0.50 | 37.00 |
quote | 9.25 | 3.00 | 2.00 | 8.75 | 9.85 | 12.00 | 61.00 | quote | 0.38 | -0.15 | 1.00 | 0.36 | 0.47 | 73.00 |
quote | 7.70 | 0.00 | 0.00 | 8.35 | 8.75 | 3.00 | 61.50 | quote | 0.67 | 0.00 | 0.00 | 0.41 | 0.72 | 16.00 |
quote | 7.35 | -0.35 | 1.00 | 7.85 | 8.60 | 93.00 | 62.00 | quote | 0.42 | -0.60 | 12.00 | 0.46 | 0.53 | 281.00 |
quote | 7.10 | -0.40 | 3.00 | 7.40 | 7.70 | 127.00 | 62.50 | quote | 1.23 | 0.00 | 10.00 | 0.52 | 0.69 | 87.00 |
quote | 5.75 | 0.00 | 0.00 | 6.10 | 7.95 | 836.00 | 63.00 | quote | 0.65 | -0.85 | 31.00 | 0.58 | 0.77 | 356.00 |
quote | 6.77 | 2.48 | 13.00 | 6.50 | 6.85 | 53.00 | 63.50 | quote | 0.70 | -0.28 | 10.00 | 0.55 | 0.73 | 30.00 |
quote | 5.92 | 1.74 | 1.00 | 6.20 | 6.45 | 108.00 | 64.00 | quote | 0.71 | -0.79 | 1.00 | 0.72 | 0.85 | 100.00 |
quote | 5.05 | 0.00 | 0.00 | 5.75 | 6.20 | 221.00 | 64.50 | quote | 1.90 | 0.00 | 18.00 | 0.62 | 0.89 | 47.00 |
quote | 4.80 | 1.27 | 69.00 | 5.40 | 5.60 | 370.00 | 65.00 | quote | 0.91 | -1.31 | 27.00 | 0.92 | 1.14 | 196.00 |
quote | 4.44 | 1.09 | 69.00 | 5.00 | 5.20 | 93.00 | 65.50 | quote | 1.00 | -1.17 | 2.00 | 0.84 | 1.16 | 10.00 |
quote | 2.66 | 0.00 | 8.00 | 4.65 | 4.90 | 354.00 | 66.00 | quote | 1.07 | -1.30 | 4.00 | 1.15 | 1.24 | 335.00 |
quote | 4.00 | 1.14 | 15.00 | 4.30 | 4.55 | 257.00 | 66.50 | quote | 1.13 | -1.61 | 14.00 | 1.29 | 1.40 | 103.00 |
quote | 3.87 | 1.43 | 80.00 | 3.75 | 4.30 | 705.00 | 67.00 | quote | 1.50 | -1.60 | 21.00 | 1.39 | 1.54 | 239.00 |
quote | 3.57 | 1.44 | 57.00 | 3.30 | 3.50 | 301.00 | 68.00 | quote | 1.67 | -2.38 | 108.00 | 1.81 | 1.90 | 124.00 |
quote | 2.46 | 0.82 | 1.00 | 3.05 | 3.20 | 111.00 | 68.50 | quote | 2.00 | -2.38 | 138.00 | 2.01 | 2.15 | 128.00 |
quote | 2.83 | 1.07 | 65.00 | 2.75 | 2.94 | 134.00 | 69.00 | quote | 2.09 | -2.12 | 55.00 | 2.22 | 2.36 | 91.00 |
69.26 | Current price as of 3/02/2021 09:33:40 AM | |||||||||||||
quote | 2.48 | 1.17 | 616.00 | 2.28 | 2.38 | 1,072 | 70.00 | quote | 2.57 | -2.67 | 14.00 | 2.71 | 2.97 | 14.00 |
quote | 1.85 | 0.83 | 146.00 | 1.75 | 1.98 | 432.00 | 71.00 | quote | 4.45 | 0.00 | 0.00 | 3.30 | 3.45 | 4.00 |
quote | 1.44 | 0.63 | 23.00 | 1.43 | 1.59 | 38.00 | 72.00 | quote | 0.00 | 0.00 | 0.00 | 3.85 | 4.15 | |
quote | 1.45 | 0.00 | 52.00 | 1.24 | 1.42 | 52.00 | 72.50 | quote | 0.00 | 0.00 | 0.00 | 3.95 | 4.40 | |
quote | 1.00 | 0.00 | 1.00 | 1.12 | 1.28 | 1.00 | 73.00 | quote | 5.40 | 0.00 | 0.00 | 4.60 | 4.80 | 3.00 |
quote | 1.08 | 0.42 | 15.00 | 1.05 | 1.15 | 15.00 | 73.50 | quote | 0.00 | 0.00 | 0.00 | 4.95 | 5.25 | |
quote | 1.00 | 0.05 | 12.00 | 0.92 | 1.02 | 12.00 | 74.00 | quote | 0.00 | 0.00 | 0.00 | 5.35 | 5.65 | |
quote | 0.75 | 0.37 | 123.00 | 0.64 | 0.83 | 2,021 | 75.00 | quote | 8.15 | 0.00 | 0.00 | 6.15 | 6.35 | 1.00 |
quote | 0.22 | 0.08 | 9.00 | 0.19 | 0.30 | 40.00 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 10.30 | 10.90 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.62 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 15.15 | 16.35 | ||