Citigroup Inc.

NYS: C

GO
/marketstate/country/us

Market open

 --Real time quotes

Apr 12, 2021, 11:41 a.m.

C
/zigman2/quotes/207741460/composite

$

72.40

Change

-0.02 -0.03%

Volume

Volume 4.37m

Real time quotes

/zigman2/quotes/207741460/composite

Previous close

$ 72.42

$ 72.40

Change

-0.02 -0.03%

Day low

Day high

$72.14

$72.80

Open

52 week low

52 week high

$38.76

$76.13

Open

OPTION CHAIN FOR CITIGROUP INC.

In-the-money

April, 2021 Options

Hide
CALLS PUTS
Expires April 16, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 36.47 0.00 0.00 37.40 37.65 3.00 35.00 quote 0.06 0.00 0.00 0.00 0.01 32.00
quote 0.00 0.00 0.00 34.90 35.15 37.50 quote 0.05 0.00 0.00 0.00 0.01 8.00
quote 32.05 0.00 1.00 32.40 32.60 14.00 40.00 quote 0.02 0.00 0.00 0.00 0.01 11.00
quote 28.27 0.00 0.00 29.90 30.10 1.00 42.50 quote 0.03 0.00 0.00 0.00 0.04 500.00
quote 30.90 0.00 0.00 27.45 27.55 1.00 45.00 quote 0.01 0.00 0.00 0.00 0.11 106.00
quote 24.70 0.00 0.00 24.85 25.10 4.00 47.50 quote 0.01 0.00 0.00 0.00 0.01 8.00
quote 23.02 0.00 0.00 22.40 22.60 8.00 50.00 quote 0.01 0.00 0.00 0.00 0.01 84.00
quote 17.30 0.00 8.00 17.35 17.60 64.00 55.00 quote 0.01 0.00 2.00 0.00 0.01 820.00
quote 15.65 0.00 0.00 14.90 15.10 57.00 57.50 quote 0.03 0.00 15.00 0.00 0.02 1,137
quote 0.00 0.00 0.00 13.40 13.60 59.00 quote 0.01 0.00 85.00 0.00 0.01
quote 12.04 0.00 20.00 12.45 12.60 217.00 60.00 quote 0.02 -0.01 22.00 0.00 0.02 3,138
quote 11.19 0.00 12.00 11.40 11.65 12.00 61.00 quote 0.04 0.00 0.00 0.00 0.02 1.00
quote 9.87 -0.03 4.00 9.95 10.10 544.00 62.50 quote 0.04 0.00 21.00 0.01 0.02 4,585
quote 8.70 0.00 0.00 9.45 9.60 1.00 63.00 quote 0.02 -0.02 2.00 0.01 0.02 113.00
quote 7.42 0.07 19.00 7.50 7.65 1,140 65.00 quote 0.05 -0.03 174.00 0.04 0.06 5,301
quote 4.95 -0.10 1.00 5.05 5.25 5,348 67.50 quote 0.17 -0.06 113.00 0.14 0.16 6,042
quote 2.92 -0.13 60.00 2.96 3.05 6,090 70.00 quote 0.48 -0.18 364.00 0.48 0.50 6,297
72.40 Current price as of 4/12/2021 11:41:51 AM
quote 1.39 -0.15 347.00 1.40 1.44 13,275 72.50 quote 1.41 -0.25 150.00 1.39 1.43 11,347
quote 0.57 -0.12 567.00 0.56 0.58 25,156 75.00 quote 3.14 -0.21 30.00 3.00 3.15 15,570
quote 0.20 -0.10 101.00 0.19 0.22 10,592 77.50 quote 5.70 0.00 0.00 5.15 5.25 92.00
quote 0.08 -0.04 71.00 0.07 0.09 8,893 80.00 quote 7.65 0.00 32.00 7.50 7.65 2,215
quote 0.06 0.00 1.00 0.03 0.05 34.00 82.00 quote 0.00 0.00 0.00 9.45 9.60
quote 0.03 -0.02 9.00 0.03 0.04 1,266 82.50 quote 10.73 0.00 0.00 9.95 10.10 5.00
quote 0.02 -0.02 22.00 0.01 0.02 2.00 84.00 quote 0.00 0.00 0.00 11.45 11.60
quote 0.01 -0.03 5.00 0.01 0.03 2,897 85.00 quote 13.05 0.00 0.00 12.45 12.60 27.00
quote 0.03 0.00 0.00 0.00 0.03 34.00 86.00 quote 0.00 0.00 0.00 13.45 13.60
quote 0.02 0.00 0.00 0.00 0.02 1.00 87.00 quote 0.00 0.00 0.00 14.45 14.60
quote 0.01 0.00 105.00 0.01 0.02 717.00 90.00 quote 18.10 0.00 0.00 17.45 17.65
quote 0.01 0.00 0.00 0.00 0.02 365.00 95.00 quote 0.00 0.00 0.00 22.45 22.60
quote 0.02 0.00 0.00 0.00 0.01 173.00 100.00 quote 28.15 0.00 2.00 27.45 27.60
quote 0.04 0.00 0.00 0.00 0.03 23.00 105.00 quote 33.15 0.00 0.00 32.45 32.60
quote 0.01 0.00 0.00 0.00 0.03 106.00 110.00 quote 0.00 0.00 0.00 37.45 37.65
CALLS PUTS
Expires April 23, 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 32.40 32.65 40.00 quote 0.00 0.00 0.00 0.00 1.97
quote 28.50 0.00 0.00 27.45 27.60 1.00 45.00 quote 0.00 0.00 0.00 0.00 0.17
quote 0.00 0.00 0.00 22.40 22.60 50.00 quote 0.05 0.00 0.00 0.00 0.10 3.00
quote 0.00 0.00 0.00 17.45 17.60 55.00 quote 0.00 0.00 0.00 0.00 0.24
quote 14.37 0.00 0.00 12.50 12.65 5.00 60.00 quote 0.11 0.00 10.00 0.01 0.45 116.00
quote 9.60 0.00 0.00 9.50 9.70 41.00 63.00 quote 0.12 0.02 1.00 0.08 0.10 149.00
72.40 Current price as of 4/12/2021 11:41:51 AM
quote 0.25 -0.08 3.00 0.23 0.25 260.00 79.00 quote 7.15 0.00 0.00 6.65 6.80 1.00
quote 0.18 -0.06 11.00 0.16 0.18 1,711 80.00 quote 0.00 0.00 0.00 7.60 7.75
quote 0.40 0.21 1.00 0.12 0.14 118.00 81.00 quote 9.60 0.00 0.00 8.55 8.80 44.00
quote 0.17 0.00 0.00 0.01 0.20 33.00 85.00 quote 0.00 0.00 0.00 12.45 12.60
quote 0.05 0.00 0.00 0.00 0.20 18.00 90.00 quote 17.00 0.00 0.00 17.45 17.65 1.00
quote 0.01 -0.01 30.00 0.01 0.15 9.00 95.00 quote 0.00 0.00 0.00 22.45 22.60
quote 0.00 0.00 0.00 0.00 1.99 100.00 quote 0.00 0.00 0.00 27.40 27.65
CALLS PUTS
Expires April 30, 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 32.35 32.65 40.00 quote 0.00 0.00 0.00 0.00 1.37
quote 0.00 0.00 0.00 27.40 27.60 45.00 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 22.40 22.65 50.00 quote 0.18 0.00 0.00 0.00 0.26 30.00
quote 0.00 0.00 0.00 17.45 17.65 55.00 quote 0.20 0.00 0.00 0.00 1.50 2.00
quote 12.60 0.00 0.00 12.50 12.70 1.00 60.00 quote 0.23 0.00 0.00 0.01 0.27 172.00
quote 7.84 -0.56 14.00 7.60 7.85 8.00 65.00 quote 0.39 0.00 37.00 0.29 0.31 569.00
quote 0.00 0.00 0.00 6.70 6.90 66.00 quote 0.40 -0.08 20.00 0.37 0.41 50.00
quote 5.65 0.00 0.00 5.80 6.00 11.00 67.00 quote 0.65 0.00 6.00 0.50 0.55 94.00
quote 6.24 0.00 0.00 5.40 5.60 22.00 67.50 quote 0.70 0.00 2.00 0.58 0.63 155.00
quote 6.20 0.00 0.00 4.95 5.15 4.00 68.00 quote 0.71 -0.11 101.00 0.68 0.73 312.00
quote 0.00 0.00 0.00 4.55 4.75 68.50 quote 1.00 0.00 2.00 0.79 0.85 34.00
quote 4.90 0.00 0.00 4.15 4.35 14.00 69.00 quote 0.98 -0.15 17.00 0.91 0.97 39.00
quote 4.09 0.00 0.00 3.80 4.00 45.00 69.50 quote 1.13 0.00 1.00 1.06 1.13 32.00
quote 3.65 0.00 8.00 3.45 3.65 2,190 70.00 quote 1.24 -0.26 19.00 1.21 1.29 173.00
quote 2.83 0.00 0.00 3.10 3.30 6.00 70.50 quote 1.44 -0.16 2.00 1.40 1.48 40.00
quote 2.95 0.00 10.00 2.82 2.95 67.00 71.00 quote 1.65 -0.21 1.00 1.61 1.69 765.00
quote 2.58 -0.07 1.00 2.54 2.65 137.00 71.50 quote 2.32 0.00 0.00 1.83 1.92 106.00
quote 2.29 0.03 13.00 2.27 2.38 184.00 72.00 quote 2.30 0.00 22.00 2.08 2.17 139.00
72.40 Current price as of 4/12/2021 11:41:51 AM
quote 2.03 -0.18 31.00 2.03 2.12 185.00 72.50 quote 2.42 -0.16 61.00 2.34 2.43 57.00
quote 1.87 -0.01 143.00 1.79 1.89 367.00 73.00 quote 2.70 0.00 45.00 2.63 2.73 73.00
quote 1.61 -0.05 22.00 1.58 1.67 238.00 73.50 quote 2.92 -0.98 1.00 2.93 3.05 235.00
quote 1.40 -0.15 29.00 1.41 1.47 282.00 74.00 quote 4.15 0.00 0.00 3.25 3.35 6.00
quote 1.23 -0.12 55.00 1.23 1.30 199.00 74.50 quote 3.59 -0.10 2.00 3.55 3.70 4.00
quote 1.10 -0.11 74.00 1.07 1.15 647.00 75.00 quote 3.88 0.00 0.00 3.90 4.05 4.00
quote 0.95 -0.09 23.00 0.96 1.01 106.00 75.50 quote 5.41 0.00 0.00 4.30 4.50 2.00
quote 0.86 -0.08 15.00 0.82 0.88 297.00 76.00 quote 5.53 0.00 0.00 4.65 4.85 6.00
quote 0.84 0.00 12.00 0.71 0.77 126.00 76.50 quote 0.00 0.00 0.00 5.05 5.25
quote 0.63 -0.07 12.00 0.63 0.68 2,150 77.00 quote 5.85 0.00 0.00 5.50 5.65 4.00
quote 0.72 0.00 11.00 0.55 0.59 171.00 77.50 quote 0.00 0.00 0.00 5.90 6.10
quote 0.50 -0.06 13.00 0.48 0.51 83.00 78.00 quote 0.00 0.00 0.00 6.35 6.50
quote 0.41 -0.11 1.00 0.42 0.45 57.00 78.50 quote 0.00 0.00 0.00 6.80 7.00
quote 0.45 0.00 0.00 0.37 0.40 25.00 79.00 quote 0.00 0.00 0.00 7.25 7.40
quote 0.36 0.00 2.00 0.28 0.31 244.00 80.00 quote 0.00 0.00 0.00 8.15 8.40
quote 0.33 0.00 0.00 0.22 0.25 21.00 81.00 quote 0.00 0.00 0.00 9.10 9.25
quote 0.16 0.00 6.00 0.10 0.44 73.00 85.00 quote 0.00 0.00 0.00 13.00 13.20
quote 0.04 0.00 0.00 0.01 0.99 3.00 90.00 quote 0.00 0.00 0.00 17.90 18.10
quote 0.07 0.00 11.00 0.00 0.04 45.00 95.00 quote 0.00 0.00 0.00 22.90 23.10
quote 0.02 -0.03 30.00 0.00 0.04 10.00 100.00 quote 0.00 0.00 0.00 27.85 28.20
quote 0.00 0.00 0.00 0.00 1.34 105.00 quote 0.00 0.00 0.00 32.90 33.20

May, 2021 Options

Hide
CALLS PUTS
Expires May 7, 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 32.35 32.65 40.00 quote 0.00 0.00 0.00 0.00 1.33
quote 0.00 0.00 0.00 27.40 27.65 45.00 quote 0.00 0.00 0.00 0.00 1.39
quote 0.00 0.00 0.00 22.35 22.65 50.00 quote 0.00 0.00 0.00 0.00 0.35
quote 16.28 0.00 0.00 17.40 17.65 1.00 55.00 quote 0.06 0.00 10.00 0.01 0.58 12.00
quote 0.00 0.00 0.00 12.50 12.70 60.00 quote 0.19 0.00 0.00 0.07 0.24 46.00
quote 8.10 0.00 0.00 7.70 7.90 1.00 65.00 quote 0.44 -0.06 141.00 0.42 0.47 108.00
quote 0.00 0.00 0.00 7.25 7.45 65.50 quote 0.65 0.00 0.00 0.48 0.53 5.00
quote 0.00 0.00 0.00 6.75 7.00 66.00 quote 0.57 -0.09 18.00 0.54 0.59 1,491
quote 0.00 0.00 0.00 6.35 6.55 66.50 quote 0.66 -0.16 10.00 0.62 0.67 2.00
quote 0.00 0.00 0.00 5.95 6.10 67.00 quote 0.69 0.00 2.00 0.71 0.76 20.00
quote 0.00 0.00 0.00 5.50 5.70 67.50 quote 0.92 0.00 5.00 0.80 0.86 14.00
quote 4.29 0.00 0.00 5.10 5.30 3.00 68.00 quote 0.95 -0.15 10.00 0.91 0.97 31.00
quote 0.00 0.00 0.00 4.70 4.90 68.50 quote 1.10 -0.38 2.00 1.03 1.09 5.00
quote 3.71 0.00 0.00 4.35 4.50 12.00 69.00 quote 1.54 0.00 0.00 1.17 1.24 21.00
quote 0.00 0.00 0.00 3.95 4.15 69.50 quote 1.40 -0.15 1.00 1.33 1.40 29.00
quote 3.66 0.00 3.00 3.60 3.80 35.00 70.00 quote 1.65 -0.12 8.00 1.50 1.58 945.00
quote 3.23 0.00 3.00 3.30 3.45 7.00 70.50 quote 2.24 0.00 0.00 1.68 1.76 12.00
quote 3.10 0.00 1.00 3.05 3.15 11.00 71.00 quote 1.99 -0.16 2.00 1.87 1.98 74.00
quote 2.77 -0.21 127.00 2.74 2.85 8.00 71.50 quote 2.32 0.00 21.00 2.12 2.19 89.00
quote 2.53 0.07 12.00 2.46 2.57 396.00 72.00 quote 2.42 -0.13 4.00 2.34 2.44 279.00
72.40 Current price as of 4/12/2021 11:41:51 AM
quote 2.38 0.00 58.00 2.21 2.32 160.00 72.50 quote 2.84 0.00 36.00 2.61 2.72 70.00
quote 1.99 -0.14 23.00 1.99 2.09 154.00 73.00 quote 2.93 0.00 15.00 2.90 3.00 21.00
quote 1.76 -0.16 15.00 1.78 1.87 134.00 73.50 quote 0.00 0.00 0.00 3.20 3.30
quote 1.62 -0.06 5.00 1.58 1.68 97.00 74.00 quote 0.00 0.00 0.00 3.50 3.65
quote 1.40 -0.18 14.00 1.42 1.49 594.00 74.50 quote 0.00 0.00 0.00 3.85 3.95
quote 1.30 -0.09 124.00 1.26 1.34 381.00 75.00 quote 4.65 0.00 0.00 4.15 4.30 3.00
quote 1.14 -0.11 3.00 1.13 1.19 31.00 75.50 quote 4.84 0.00 0.00 4.55 4.70 2.00
quote 1.06 -0.06 75.00 0.99 1.06 66.00 76.00 quote 0.00 0.00 0.00 4.90 5.05
quote 1.63 0.00 0.00 0.88 0.95 2.00 76.50 quote 0.00 0.00 0.00 5.30 5.45
quote 0.82 -0.05 1.00 0.78 0.84 54.00 77.00 quote 0.00 0.00 0.00 5.70 5.90
quote 0.71 0.00 0.00 0.61 0.67 22.00 78.00 quote 0.00 0.00 0.00 6.50 6.65
quote 0.47 -0.10 1.00 0.47 0.53 73.00 79.00 quote 0.00 0.00 0.00 7.40 7.55
quote 0.38 0.01 14.00 0.36 0.42 116.00 80.00 quote 0.00 0.00 0.00 8.30 8.50
quote 0.27 0.00 0.00 0.10 0.18 2.00 85.00 quote 0.00 0.00 0.00 13.00 13.20
quote 0.00 0.00 0.00 0.01 1.29 90.00 quote 0.00 0.00 0.00 17.95 18.10
quote 0.02 -0.02 70.00 0.01 0.03 370.00 95.00 quote 0.00 0.00 0.00 22.90 23.10
CALLS PUTS
Expires May 14, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 17.35 17.75 55.00 quote 0.00 0.00 0.00 0.00 0.72
quote 12.45 0.00 3.00 12.40 12.90 3.00 60.00 quote 0.45 0.00 0.00 0.16 0.78 13.00
quote 7.80 0.00 2.00 7.80 8.00 3.00 65.00 quote 0.62 -0.03 1.00 0.50 0.60 6.00
quote 0.00 0.00 0.00 6.85 7.10 66.00 quote 0.82 0.00 3.00 0.65 0.78 57.00
quote 0.00 0.00 0.00 6.05 6.30 67.00 quote 1.01 0.00 1.00 0.83 0.98 2.00
quote 0.00 0.00 0.00 5.60 5.85 67.50 quote 1.10 0.00 10.00 0.96 1.09 24.00
quote 5.24 0.00 1.00 5.25 5.45 5.00 68.00 quote 1.24 0.00 1.00 1.08 1.18 1.00
quote 5.00 0.00 0.00 4.85 5.05 4.00 68.50 quote 1.46 0.00 0.00 1.22 1.40 3.00
quote 4.70 0.00 0.00 4.45 4.75 3.00 69.00 quote 1.44 -0.49 10.00 1.28 1.51 20.00
quote 0.00 0.00 0.00 4.15 4.30 69.50 quote 1.75 -0.38 9.00 1.52 1.62 9.00
quote 3.87 -0.12 2.00 3.80 4.00 6.00 70.00 quote 1.80 -0.08 116.00 1.68 1.81 138.00
quote 0.00 0.00 0.00 3.50 3.65 70.50 quote 1.98 -0.10 25.00 1.88 2.00 10.00
quote 3.25 0.00 1.00 3.15 3.35 4.00 71.00 quote 2.25 -0.14 5.00 2.11 2.21 27.00
quote 2.90 0.00 0.00 2.91 3.05 2.00 71.50 quote 2.51 0.00 26.00 2.23 2.45 32.00
quote 2.77 0.00 0.00 2.63 2.78 1.00 72.00 quote 2.76 0.00 31.00 2.58 2.71 459.00
72.40 Current price as of 4/12/2021 11:41:51 AM
quote 2.55 0.00 6.00 2.41 2.59 5.00 72.50 quote 3.30 0.00 0.00 2.77 2.95 398.00
quote 2.15 -0.13 1.00 2.18 2.32 36.00 73.00 quote 3.15 -0.44 2.00 3.10 3.25 12.00
quote 2.16 0.00 1.00 1.92 2.14 73.50 quote 3.87 0.00 0.00 3.40 3.55 2.00
quote 1.77 -0.09 8.00 1.78 2.02 7.00 74.00 quote 4.10 0.00 0.00 3.70 3.85
quote 1.60 -0.11 5.00 1.61 1.83 53.00 74.50 quote 0.00 0.00 0.00 4.05 4.20
quote 1.50 -0.09 9.00 1.45 1.61 73.00 75.00 quote 4.57 0.00 5.00 4.40 4.50 14.00
quote 1.33 -0.03 22.00 1.32 1.41 537.00 75.50 quote 0.00 0.00 0.00 4.75 4.95
quote 1.20 -0.34 20.00 1.17 1.25 25.00 76.00 quote 0.00 0.00 0.00 5.10 5.25
quote 1.15 0.00 59.00 0.97 1.19 61.00 76.50 quote 5.70 0.00 0.00 5.40 5.75 1.00
quote 0.95 -0.13 2.00 0.93 1.03 36.00 77.00 quote 0.00 0.00 0.00 5.85 6.05
quote 1.00 0.00 132.00 0.83 0.92 160.00 77.50 quote 0.00 0.00 0.00 6.25 6.45
quote 0.77 0.00 1.00 0.76 0.83 4.00 78.00 quote 7.05 0.00 0.00 6.65 6.90 3.00
quote 1.81 0.00 0.00 0.66 0.76 3.00 78.50 quote 0.00 0.00 0.00 7.00 7.35
quote 0.65 0.00 1.00 0.60 0.68 11.00 79.00 quote 0.00 0.00 0.00 7.50 7.70
quote 0.50 -0.03 4.00 0.47 0.54 27.00 80.00 quote 8.16 0.00 0.00 8.40 8.60 1.00
quote 0.21 0.00 0.00 0.14 0.20 5.00 85.00 quote 0.00 0.00 0.00 13.05 13.25
quote 0.13 0.00 0.00 0.00 1.50 2.00 90.00 quote 0.00 0.00 0.00 17.85 18.30
quote 0.05 0.00 0.00 0.00 0.50 10.00 95.00 quote 0.00 0.00 0.00 22.85 23.30
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 37.45 0.00 1.00 37.45 37.60 11.00 35.00 quote 0.03 0.00 30.00 0.00 0.05
quote 0.00 0.00 0.00 34.95 35.10 37.50 quote 0.02 0.00 0.00 0.00 0.11 1.00
quote 32.45 0.00 0.00 32.40 32.60 1.00 40.00 quote 0.02 0.00 1.00 0.01 0.11 1.00
quote 0.00 0.00 0.00 29.90 30.20 42.50 quote 0.09 0.00 0.00 0.01 0.11 11.00
quote 28.40 0.00 0.00 27.35 27.65 1.00 45.00 quote 0.03 0.00 0.00 0.01 0.11 531.00
quote 22.71 0.00 0.00 24.90 25.15 1.00 47.50 quote 0.05 0.00 36.00 0.02 0.11 67.00
quote 22.45 0.09 1.00 22.45 22.70 10.00 50.00 quote 0.06 0.00 752.00 0.04 0.11 1,564
quote 18.14 0.00 0.00 17.45 17.65 22.00 55.00 quote 0.14 0.00 60.00 0.11 0.15 1,534
quote 14.35 0.39 40.00 15.00 15.20 64.00 57.50 quote 0.19 0.00 5.00 0.13 0.23 715.00
quote 12.45 -0.15 8.00 12.50 12.70 124.00 60.00 quote 0.27 -0.02 12.00 0.26 0.28 1,850
quote 9.90 0.00 11.00 10.15 10.35 477.00 62.50 quote 0.42 -0.04 10.00 0.41 0.43 4,085
quote 7.70 0.00 27.00 7.90 8.05 20,190 65.00 quote 0.73 -0.04 40.00 0.69 0.72 3,617
quote 5.85 0.27 2.00 5.80 5.95 676.00 67.50 quote 1.22 -0.06 110.00 1.17 1.21 4,484
quote 4.05 -0.06 56.00 4.00 4.15 3,161 70.00 quote 1.95 -0.12 606.00 1.95 1.98 9,664
72.40 Current price as of 4/12/2021 11:41:51 AM
quote 2.70 -0.04 246.00 2.66 2.74 5,497 72.50 quote 3.17 -0.11 40.00 3.10 3.20 7,090
quote 1.70 -0.05 945.00 1.70 1.72 18,607 75.00 quote 4.80 0.00 26.00 4.60 4.70 5,628
quote 1.03 -0.07 10,332 1.02 1.06 2,278 77.50 quote 6.64 0.00 10.00 6.40 6.60 219.00
quote 0.63 -0.01 6,311 0.61 0.63 9,216 80.00 quote 8.55 0.00 0.00 8.50 8.65 607.00
quote 0.36 -0.04 33.00 0.36 0.37 1,062 82.50 quote 10.60 -0.40 4.00 10.75 10.90 25.00
quote 0.23 -0.02 9.00 0.21 0.23 3,064 85.00 quote 13.30 0.00 1.00 13.10 13.30 318.00
quote 0.10 0.00 28.00 0.04 0.13 514.00 90.00 quote 17.70 0.00 0.00 17.95 18.15 1.00
quote 0.04 -0.02 54.00 0.03 0.05 407.00 95.00 quote 23.44 0.00 0.00 22.95 23.10 67.00
quote 0.07 0.00 0.00 0.00 0.11 74.00 100.00 quote 0.00 0.00 0.00 27.85 28.10
quote 0.00 0.00 0.00 0.00 0.11 110.00 quote 0.00 0.00 0.00 37.90 38.10
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 7.32 0.00 0.00 7.05 7.30 2.00 66.00 quote 1.00 0.00 0.00 1.01 1.06 33.00
quote 0.00 0.00 0.00 6.25 6.50 67.00 quote 1.38 0.00 2.00 1.19 1.29 2.00
quote 0.00 0.00 0.00 5.90 6.15 67.50 quote 0.00 0.00 0.00 1.34 1.42
quote 5.51 0.00 1.00 5.55 5.75 68.00 quote 0.00 0.00 0.00 1.45 1.55
quote 0.00 0.00 0.00 5.15 5.35 68.50 quote 0.00 0.00 0.00 1.62 1.71
quote 0.00 0.00 0.00 4.70 5.00 69.00 quote 0.00 0.00 0.00 1.77 1.87
quote 0.00 0.00 0.00 4.50 4.65 69.50 quote 1.97 -0.11 8.00 1.95 2.02 45.00
quote 4.30 0.00 1.00 4.20 4.35 1.00 70.00 quote 2.30 -0.03 5.00 2.09 2.22 54.00
quote 4.00 0.00 1.00 3.85 4.10 1.00 70.50 quote 2.36 0.00 5.00 2.33 2.44
quote 0.00 0.00 0.00 3.60 3.75 71.00 quote 2.60 0.00 4.00 2.54 2.67
quote 0.00 0.00 0.00 3.35 3.50 71.50 quote 2.95 0.00 5.00 2.78 2.91 5.00
quote 3.05 -0.10 56.00 3.05 3.20 2.00 72.00 quote 3.28 0.00 2.00 2.94 3.15 2.00
72.40 Current price as of 4/12/2021 11:41:51 AM
quote 2.83 -0.09 8.00 2.83 2.95 4.00 72.50 quote 3.60 0.00 30.00 3.25 3.45 30.00
quote 2.76 0.18 27.00 2.64 2.77 2.00 73.00 quote 3.87 0.00 23.00 3.55 3.70 22.00
quote 0.00 0.00 0.00 2.41 2.51 73.50 quote 0.00 0.00 0.00 3.85 4.00
quote 2.24 0.00 2.00 2.20 2.31 2.00 74.00 quote 0.00 0.00 0.00 4.05 4.30
quote 2.05 0.00 3.00 2.04 2.12 74.50 quote 0.00 0.00 0.00 4.30 4.60
quote 1.89 0.00 18.00 1.83 2.03 20.00 75.00 quote 0.00 0.00 0.00 4.80 4.95
quote 0.00 0.00 0.00 1.67 1.81 75.50 quote 0.00 0.00 0.00 5.10 5.30
quote 0.00 0.00 0.00 1.56 1.65 76.00 quote 0.00 0.00 0.00 5.45 5.65
quote 0.00 0.00 0.00 1.43 1.61 76.50 quote 0.00 0.00 0.00 5.70 6.00
quote 1.34 0.01 4.00 1.30 1.37 4.00 77.00 quote 0.00 0.00 0.00 6.05 6.40
quote 0.00 0.00 0.00 1.19 1.25 77.50 quote 0.00 0.00 0.00 6.55 6.80
quote 0.00 0.00 0.00 1.08 1.16 78.00 quote 0.00 0.00 0.00 6.95 7.15
quote 0.00 0.00 0.00 0.96 1.46 78.50 quote 0.00 0.00 0.00 7.35 7.55
quote 0.94 0.00 2.00 0.89 0.96 2.00 79.00 quote 0.00 0.00 0.00 7.75 7.95

June, 2021 Options

Hide
CALLS PUTS
Expires June 18, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 46.30 0.00 0.00 52.40 52.60 15.00 20.00 quote 0.01 0.00 0.00 0.01 0.03 382.00
quote 38.10 0.00 0.00 49.90 50.10 4.00 22.50 quote 0.03 0.00 0.00 0.00 0.03 396.00
quote 46.50 0.00 0.00 47.45 47.60 3.00 25.00 quote 0.05 0.00 0.00 0.00 0.03 2,195
quote 32.90 0.00 0.00 44.90 45.25 42.00 27.50 quote 0.03 0.00 0.00 0.01 0.03 1,800
quote 38.51 0.00 0.00 42.45 42.60 138.00 30.00 quote 0.03 0.00 0.00 0.02 0.03 5,097
quote 28.05 0.00 0.00 39.95 40.10 15.00 32.50 quote 0.04 0.00 1.00 0.02 0.05 2,893
quote 36.65 0.00 0.00 37.40 37.65 177.00 35.00 quote 0.05 0.00 10.00 0.02 0.05 10,051
quote 35.80 0.00 0.00 34.95 35.15 134.00 37.50 quote 0.11 0.00 0.00 0.05 0.08 9,792
quote 32.50 0.00 0.00 32.45 32.65 2,099 40.00 quote 0.06 -0.01 5.00 0.05 0.08 22,614
quote 30.75 0.00 0.00 29.95 30.10 2,240 42.50 quote 0.11 0.00 0.00 0.06 0.10 13,785
quote 27.20 0.00 3.00 27.45 27.65 6,542 45.00 quote 0.11 0.00 85.00 0.08 0.11 18,281
quote 24.09 0.00 0.00 24.95 25.20 6,280 47.50 quote 0.12 0.00 0.00 0.11 0.14 7,752
quote 24.50 2.40 3.00 22.50 22.70 9,411 50.00 quote 0.16 0.00 5.00 0.15 0.17 20,083
quote 20.48 0.00 0.00 20.00 20.20 6,381 52.50 quote 0.22 0.00 0.00 0.20 0.22 6,632
quote 17.57 -0.02 10.00 17.55 17.70 7,295 55.00 quote 0.28 0.00 5.00 0.25 0.28 24,676
quote 15.13 -0.21 10.00 15.10 15.30 3,638 57.50 quote 0.37 -0.05 2.00 0.36 0.39 7,254
quote 12.70 -0.05 23.00 12.70 12.85 12,074 60.00 quote 0.53 -0.03 8.00 0.53 0.55 25,755
quote 10.42 0.02 11.00 10.40 10.55 3,058 62.50 quote 0.81 -0.02 2.00 0.80 0.82 7,825
quote 8.40 0.35 36.00 8.30 8.45 8,570 65.00 quote 1.24 -0.02 9.00 1.21 1.24 6,436
quote 6.40 0.01 61.00 6.40 6.55 5,201 67.50 quote 1.91 0.00 58.00 1.83 1.87 4,284
quote 4.80 0.00 28.00 4.75 4.90 10,094 70.00 quote 2.78 -0.02 637.00 2.71 2.74 4,690
72.40 Current price as of 4/12/2021 11:41:51 AM
quote 3.50 -0.01 105.00 3.45 3.55 10,672 72.50 quote 3.93 -0.07 3.00 3.85 3.95 8,373
quote 2.45 -0.02 4,940 2.45 2.49 13,444 75.00 quote 5.40 0.15 50.00 5.30 5.40 4,032
quote 1.64 -0.05 13.00 1.68 1.72 3,298 77.50 quote 7.40 0.00 1.00 7.05 7.15 316.00
quote 1.15 -0.01 33.00 1.12 1.16 12,398 80.00 quote 9.25 -0.10 35.00 9.00 9.20 307.00
quote 0.74 -0.01 3.00 0.73 0.78 1,235 82.50 quote 11.20 0.00 0.00 11.10 11.25 6.00
quote 0.48 -0.05 9,554 0.49 0.53 9,748 85.00 quote 13.52 0.07 5.00 13.35 13.60 617.00
quote 0.23 0.00 31.00 0.18 0.26 1,635 90.00 quote 18.25 0.00 0.00 18.10 18.35 50.00
quote 0.12 0.00 94.00 0.11 0.15 833.00 95.00 quote 28.60 0.00 0.00 23.00 23.15 84.00
quote 0.04 0.00 30.00 0.02 0.11 510.00 100.00 quote 0.00 0.00 0.00 27.95 28.10
quote 0.00 0.00 0.00 0.01 0.11 110.00 quote 0.00 0.00 0.00 37.90 38.15

July, 2021 Options

Hide
CALLS PUTS
Expires July 16, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 37.35 37.65 35.00 quote 0.03 0.00 4.00 0.02 0.11 6.00
quote 0.00 0.00 0.00 34.95 35.10 37.50 quote 0.00 0.00 0.00 0.04 0.13
quote 0.00 0.00 0.00 32.40 32.65 40.00 quote 0.28 0.00 0.00 0.05 0.16 2.00
quote 0.00 0.00 0.00 29.90 30.20 42.50 quote 0.21 0.00 0.00 0.08 0.19 1.00
quote 0.00 0.00 0.00 27.45 27.70 45.00 quote 0.25 0.00 0.00 0.11 0.21 48.00
quote 0.00 0.00 0.00 24.95 25.20 47.50 quote 0.32 0.00 0.00 0.14 0.25 26.00
quote 21.85 0.00 0.00 22.50 22.70 1.00 50.00 quote 0.28 0.00 5.00 0.18 0.30 1,699
quote 18.90 0.00 0.00 17.60 17.85 3.00 55.00 quote 0.43 -0.03 1.00 0.43 0.46 504.00
quote 15.28 0.00 0.00 15.20 15.45 66.00 57.50 quote 0.65 0.00 5.00 0.60 0.63 1,851
quote 12.95 -0.70 10.00 12.95 13.15 77.00 60.00 quote 0.85 -0.05 16.00 0.85 0.87 2,625
quote 10.55 0.00 0.00 10.80 10.95 109.00 62.50 quote 1.29 0.00 11.00 1.20 1.24 1,248
quote 8.90 0.00 2.00 8.75 9.00 319.00 65.00 quote 1.72 -0.05 42.00 1.70 1.75 1,415
quote 7.30 0.00 8.00 6.95 7.10 120.00 67.50 quote 2.66 0.00 0.00 2.40 2.45 1,953
quote 5.40 -0.10 11.00 5.40 5.55 853.00 70.00 quote 3.35 -0.20 190.00 3.35 3.40 1,772
72.40 Current price as of 4/12/2021 11:41:51 AM
quote 4.19 0.02 42.00 4.15 4.25 2,122 72.50 quote 4.60 -0.20 22.00 4.50 4.60 1,874
quote 3.10 -0.05 72.00 3.10 3.20 1,769 75.00 quote 6.05 -0.05 148.00 5.95 6.05 608.00
quote 2.29 -0.06 8.00 2.27 2.34 1,162 77.50 quote 7.91 0.00 0.00 7.60 7.75 124.00
quote 1.68 -0.03 29.00 1.67 1.71 1,808 80.00 quote 9.87 0.00 0.00 9.50 9.65 48.00
quote 1.23 0.00 189.00 1.20 1.25 1,011 82.50 quote 12.05 0.00 0.00 11.40 11.75 505.00
quote 1.09 0.00 105.00 0.85 0.92 691.00 85.00 quote 13.90 0.00 4.00 13.70 13.85 176.00
quote 0.43 -0.05 3.00 0.44 0.49 510.00 90.00 quote 18.00 0.00 0.00 18.20 18.45 11.00
quote 0.27 0.00 1.00 0.22 0.28 110.00 95.00 quote 0.00 0.00 0.00 22.15 24.30
quote 0.19 0.00 0.00 0.11 0.20 157.00 100.00 quote 0.00 0.00 0.00 27.95 28.20
quote 0.05 -0.02 4.00 0.02 0.08 51.00 110.00 quote 0.00 0.00 0.00 37.90 38.55

September, 2021 Options

Hide
CALLS PUTS
Expires September 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 20.86 0.00 0.00 49.90 50.10 1.00 22.50 quote 0.05 0.00 1.00 0.01 0.11 969.00
quote 35.90 0.00 0.00 47.40 47.60 57.00 25.00 quote 0.05 -0.02 2.00 0.02 0.08 1,101
quote 33.04 0.00 0.00 44.90 45.15 2.00 27.50 quote 0.20 0.00 0.00 0.01 0.11 154.00
quote 30.09 0.00 0.00 42.35 42.65 75.00 30.00 quote 0.11 0.00 0.00 0.02 0.12 1,038
quote 28.00 0.00 0.00 39.90 40.15 8.00 32.50 quote 0.14 0.00 0.00 0.04 0.14 176.00
quote 39.00 0.00 0.00 37.40 37.60 58.00 35.00 quote 0.12 0.00 0.00 0.07 0.16 4,548
quote 28.15 0.00 0.00 34.90 35.15 147.00 37.50 quote 0.18 0.00 0.00 0.09 0.20 3,430
quote 32.40 -0.62 212.00 32.45 32.65 332.00 40.00 quote 0.19 -0.01 2.00 0.18 0.21 10,254
quote 26.40 0.00 0.00 29.95 30.20 4,262 42.50 quote 0.22 0.00 0.00 0.17 0.28 4,485
quote 27.25 -1.05 1.00 27.45 27.70 211.00 45.00 quote 0.28 -0.07 10.00 0.24 0.34 11,634
quote 25.00 0.00 0.00 24.95 25.25 1,515 47.50 quote 0.47 0.00 0.00 0.32 0.42 3,829
quote 22.45 -1.30 10.00 22.55 22.80 1,147 50.00 quote 0.55 0.00 0.00 0.49 0.54 4,287
quote 20.35 0.00 0.00 20.15 20.35 1,695 52.50 quote 0.74 0.00 0.00 0.68 0.71 4,127
quote 18.80 0.00 0.00 17.85 18.05 1,805 55.00 quote 0.95 -0.01 1.00 0.92 0.95 2,836
quote 15.60 0.00 1.00 15.60 15.75 1,435 57.50 quote 1.28 0.00 153.00 1.22 1.25 3,339
quote 13.50 0.00 28.00 13.45 13.65 2,496 60.00 quote 1.67 -0.02 1.00 1.63 1.68 16,513
quote 11.65 0.00 0.00 11.45 11.65 2,905 62.50 quote 2.18 -0.08 341.00 2.19 2.23 5,166
quote 9.45 -0.20 1.00 9.60 9.80 2,362 65.00 quote 2.96 0.01 13.00 2.90 2.94 7,377
quote 8.09 0.29 4.00 7.95 8.15 1,367 67.50 quote 3.80 -0.05 419.00 3.75 3.85 4,870
quote 6.45 0.04 1.00 6.50 6.65 12,080 70.00 quote 4.85 -0.04 259.00 4.80 4.90 13,806
72.40 Current price as of 4/12/2021 11:41:51 AM
quote 5.15 -0.20 141.00 5.25 5.40 2,772 72.50 quote 6.10 -0.15 27.00 6.05 6.15 2,950
quote 4.23 -0.02 28.00 4.20 4.30 6,603 75.00 quote 7.50 -0.10 10.00 7.45 7.60 3,371
quote 3.36 0.01 20.00 3.30 3.40 1,589 77.50 quote 9.40 0.00 0.00 9.05 9.20 124.00
quote 2.65 0.00 11.00 2.63 2.68 4,623 80.00 quote 11.08 -0.02 42.00 10.85 11.05 106.00
quote 2.05 -0.03 21.00 2.06 2.11 1,953 82.50 quote 13.40 0.00 0.00 12.75 12.95 49.00
quote 1.64 -0.02 1.00 1.61 1.66 7,123 85.00 quote 15.10 0.00 5.00 14.80 15.00 126.00
quote 1.04 0.00 11.00 0.99 1.03 5,292 90.00 quote 19.80 0.00 0.00 19.20 19.40 331.00
quote 0.65 0.00 57.00 0.60 0.67 289.00 95.00 quote 0.00 0.00 0.00 23.85 24.00
quote 0.42 0.00 27.00 0.38 0.44 1,182 100.00 quote 30.00 0.00 0.00 28.55 28.80 10.00
quote 0.23 0.00 0.00 0.15 0.23 100.00 110.00 quote 0.00 0.00 0.00 38.35 38.60

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 54.18 0.00 0.00 52.25 52.65 224.00 20.00 quote 0.83 0.00 0.00 0.08 0.20 811.00
quote 43.50 0.00 0.00 49.75 50.15 6.00 22.50 quote 0.25 0.00 0.00 0.15 0.36 385.00
quote 48.20 0.00 0.00 47.30 47.65 224.00 25.00 quote 0.21 0.00 0.00 0.06 0.39 6,088
quote 42.35 1.80 1.00 44.80 45.20 124.00 27.50 quote 0.25 0.00 0.00 0.07 0.55 3,378
quote 42.75 0.00 0.00 42.30 42.65 1,736 30.00 quote 0.30 0.00 5.00 0.22 0.33 9,861
quote 39.00 0.00 0.00 39.80 40.15 81.00 32.50 quote 0.32 0.00 0.00 0.20 0.59 2,986
quote 38.10 0.00 0.00 37.35 37.65 1,205 35.00 quote 0.40 0.00 0.00 0.24 0.60 10,714
quote 36.60 0.00 0.00 34.85 35.20 926.00 37.50 quote 0.50 0.00 0.00 0.40 0.47 6,616
quote 33.10 0.00 0.00 32.35 32.65 6,339 40.00 quote 0.54 0.00 17.00 0.48 0.54 28,054
quote 29.90 0.00 1.00 29.90 30.30 2,447 42.50 quote 0.71 0.00 0.00 0.62 0.68 13,229
quote 27.52 -0.70 1.00 27.50 27.90 12,813 45.00 quote 0.85 0.00 0.00 0.79 0.83 24,074
quote 25.50 0.00 0.00 25.15 25.40 3,861 47.50 quote 1.07 0.00 1.00 0.99 1.05 7,160
quote 22.90 0.05 50.00 22.85 23.10 31,938 50.00 quote 1.35 0.00 47.00 1.27 1.32 43,899
quote 20.15 0.00 0.00 20.65 20.85 3,670 52.50 quote 1.70 0.00 39.00 1.61 1.67 7,190
quote 18.60 0.00 3.00 18.50 18.75 21,081 55.00 quote 2.07 -0.03 10.00 2.02 2.09 29,037
quote 16.35 0.00 3.00 16.50 16.70 3,873 57.50 quote 2.61 0.01 1.00 2.54 2.61 9,300
quote 14.65 0.25 9.00 14.60 14.75 19,960 60.00 quote 3.30 0.00 34.00 3.15 3.25 17,556
quote 12.85 0.10 1.00 12.80 13.00 17,254 62.50 quote 4.05 0.00 9.00 3.90 4.00 7,626
quote 11.15 0.41 39.00 11.15 11.35 17,143 65.00 quote 4.82 -0.07 10.00 4.75 4.90 17,404
quote 9.70 0.00 21.00 9.65 9.85 4,815 67.50 quote 5.95 0.05 3.00 5.80 5.90 3,967
quote 8.40 0.00 378.00 8.30 8.50 21,046 70.00 quote 7.05 -0.10 9.00 6.95 7.10 11,073
72.40 Current price as of 4/12/2021 11:41:51 AM
quote 7.15 0.00 93.00 7.15 7.30 4,028 72.50 quote 8.30 -0.20 14.00 8.25 8.40 5,860
quote 6.10 -0.05 24.00 6.05 6.20 25,303 75.00 quote 10.15 0.00 0.00 9.65 9.85 3,411
quote 5.20 -0.05 6.00 5.10 5.30 2,277 77.50 quote 11.40 0.00 4.00 11.25 11.45 298.00
quote 4.45 0.15 14.00 4.35 4.50 14,459 80.00 quote 13.00 -0.10 24.00 12.90 13.20 2,285
quote 3.89 0.14 1.00 3.65 3.80 1,577 82.50 quote 15.20 0.00 0.00 14.75 15.05 145.00
quote 3.15 0.00 8.00 3.10 3.25 3,995 85.00 quote 16.80 0.00 0.00 16.65 16.90 430.00
quote 2.63 0.00 0.00 2.61 2.73 6,052 87.50 quote 20.25 0.00 0.00 18.60 18.95 106.00
quote 2.21 0.00 5.00 2.16 2.39 9,176 90.00 quote 21.35 0.00 0.00 20.50 21.10 80.00
quote 1.59 0.00 4.00 1.55 1.64 2,632 95.00 quote 26.00 0.00 0.00 25.00 25.35 51.00
quote 1.08 -0.08 2.00 1.12 1.17 18,780 100.00 quote 29.75 0.00 0.00 29.40 29.85 199.00
quote 0.82 0.00 6.00 0.63 0.88 814.00 105.00 quote 61.35 0.00 0.00 34.00 34.55 7.00
quote 0.56 -0.17 2.00 0.38 0.68 2,196 110.00 quote 40.20 0.00 0.00 38.90 39.35 227.00
quote 0.54 0.00 1.00 0.31 0.61 884.00 115.00 quote 42.55 0.00 0.00 43.75 44.75 519.00

June, 2022 Options

Hide
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 42.30 0.00 0.00 48.30 51.75 2.00 22.50 quote 0.55 0.00 0.00 0.06 0.64 13.00
quote 35.55 0.00 0.00 45.55 49.45 2.00 25.00 quote 0.37 0.01 10.00 0.06 0.56 928.00
quote 17.35 0.00 0.00 43.25 46.85 1.00 27.50 quote 0.44 0.01 10.00 0.30 0.71 46.00
quote 42.43 3.93 2.00 40.65 44.35 246.00 30.00 quote 0.64 0.00 0.00 0.17 2.25 2,390
quote 36.50 0.00 0.00 38.80 41.30 12.00 32.50 quote 0.55 0.00 0.00 0.25 2.25 163.00
quote 35.50 0.00 0.00 35.70 39.35 8.00 35.00 quote 0.85 0.00 0.00 0.30 0.95 842.00
quote 36.00 0.00 0.00 34.85 35.20 319.00 37.50 quote 0.88 0.00 10.00 0.81 0.88 319.00
quote 33.00 0.00 0.00 32.35 32.85 321.00 40.00 quote 1.01 -0.01 14.00 1.00 1.07 7,030
quote 29.80 0.00 0.00 30.00 30.45 1,520 42.50 quote 1.44 0.00 0.00 1.22 1.43 2,560
quote 28.55 0.00 0.00 27.50 28.00 77.00 45.00 quote 1.59 0.00 0.00 1.51 1.62 2,297
quote 24.60 0.00 0.00 25.40 25.80 187.00 47.50 quote 1.96 0.00 0.00 1.87 1.95 860.00
quote 23.30 0.00 2.00 23.15 23.55 502.00 50.00 quote 2.39 0.00 387.00 2.17 2.36 724.00
quote 21.52 0.00 1.00 21.20 21.40 666.00 52.50 quote 2.83 0.00 252.00 2.76 2.84 255.00
quote 19.01 0.00 3.00 19.20 19.70 1,142 55.00 quote 3.38 -0.05 1.00 3.30 3.45 3,738
quote 17.45 0.00 4.00 17.00 17.70 253.00 57.50 quote 4.10 0.00 111.00 3.95 4.10 1,886
quote 15.40 0.00 0.00 15.45 15.80 259.00 60.00 quote 4.78 -0.12 1.00 4.70 4.85 5,382
quote 13.80 0.00 0.00 13.80 14.05 533.00 62.50 quote 5.80 0.00 0.00 5.60 5.70 3,399
quote 12.36 0.50 11.00 12.25 12.55 4,425 65.00 quote 6.69 -0.08 10.00 6.55 6.75 681.00
quote 10.85 0.00 370.00 10.90 11.10 692.00 67.50 quote 7.85 0.00 5.00 7.65 7.85 407.00
quote 9.69 0.17 1.00 9.60 9.80 917.00 70.00 quote 9.25 0.00 31.00 8.90 9.10 2,745
72.40 Current price as of 4/12/2021 11:41:51 AM
quote 8.55 0.00 10.00 8.45 8.65 342.00 72.50 quote 10.60 0.00 0.00 10.25 10.45 101.00
quote 7.35 0.00 3.00 7.45 7.60 379.00 75.00 quote 11.60 0.00 0.00 11.70 11.95 6,879
quote 8.00 1.10 10.00 6.45 6.65 419.00 77.50 quote 14.55 0.00 0.00 13.25 13.50 3.00
quote 5.25 0.00 0.00 5.60 6.10 902.00 80.00 quote 15.90 0.00 0.00 14.75 15.75 119.00
quote 5.45 0.00 0.00 4.75 5.10 193.00 82.50 quote 17.38 0.00 0.00 16.30 17.00 4.00
quote 4.35 0.00 0.00 4.20 4.45 1,192 85.00 quote 20.25 0.00 0.00 18.40 18.85 432.00
quote 3.50 0.00 9.00 3.00 3.45 746.00 90.00 quote 24.05 0.00 0.00 22.10 22.85 70.00
quote 2.84 0.00 0.00 2.33 2.68 240.00 95.00 quote 28.15 0.00 0.00 26.55 26.95 153.00
quote 2.00 0.00 103.00 1.91 2.16 1,855 100.00 quote 31.57 -8.58 1.00 30.90 32.10 50.00
quote 1.26 0.16 2.00 1.10 1.23 8.00 110.00 quote 0.00 0.00 0.00 40.00 40.85

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 46.20 0.00 0.00 48.15 51.90 12.00 22.50 quote 0.48 0.00 0.00 0.40 0.73 246.00
quote 48.00 0.00 0.00 45.40 49.60 298.00 25.00 quote 0.70 0.00 0.00 0.45 0.90 54.00
quote 45.03 0.00 0.00 42.85 46.40 16.00 27.50 quote 0.90 0.00 0.00 0.70 1.20 10.00
quote 41.25 0.00 0.00 41.55 44.45 1,214 30.00 quote 1.03 0.00 1.00 0.80 1.55 605.00
quote 40.27 0.00 0.00 39.40 41.70 107.00 32.50 quote 1.13 0.00 0.00 0.85 1.35 64.00
quote 36.00 0.00 0.00 37.05 37.95 3,056 35.00 quote 1.29 -0.10 1.00 1.15 1.54 7,321
quote 30.45 0.00 0.00 34.60 35.40 555.00 37.50 quote 2.74 0.00 0.00 1.20 1.80 230.00
quote 32.60 0.00 3.00 32.15 33.05 1,673 40.00 quote 2.05 0.00 0.00 1.36 1.95 5,180
quote 30.00 -0.10 8.00 29.00 30.70 4,330 42.50 quote 1.97 0.00 3.00 1.63 2.48 347.00
quote 28.69 0.19 1.00 27.35 29.15 552.00 45.00 quote 2.64 0.00 0.00 2.15 2.86 11,759
quote 26.23 0.00 0.00 24.35 27.25 157.00 47.50 quote 3.27 0.00 0.00 2.80 3.35 738.00
quote 23.78 0.29 10.00 23.70 24.25 7,378 50.00 quote 3.55 0.00 27.00 3.20 3.95 4,135
quote 22.64 0.00 0.00 20.40 23.30 248.00 52.50 quote 4.15 0.00 0.00 3.85 4.60 590.00
quote 20.00 0.00 0.00 19.65 20.35 3,871 55.00 quote 4.85 0.00 0.00 4.60 5.30 7,396
quote 18.20 0.00 11.00 17.95 18.75 246.00 57.50 quote 5.70 0.00 0.00 5.40 6.15 2,004
quote 16.54 -0.16 34.00 16.35 16.90 5,979 60.00 quote 6.61 0.00 0.00 6.35 7.05 11,190
quote 15.00 0.00 180.00 14.80 15.45 1,796 62.50 quote 7.86 0.00 0.00 7.35 8.10 5,154
quote 13.50 -0.40 17.00 13.40 14.05 8,066 65.00 quote 9.08 0.00 0.00 8.50 9.10 1,421
quote 12.33 0.00 0.00 12.20 12.80 894.00 67.50 quote 10.45 0.00 0.00 9.75 10.40 1,787
quote 11.38 -0.17 1.00 11.30 11.60 5,093 70.00 quote 11.49 0.00 0.00 11.05 11.75 7,583
72.40 Current price as of 4/12/2021 11:41:51 AM
quote 9.90 0.00 1.00 10.05 10.55 406.00 72.50 quote 13.05 0.00 0.00 12.50 13.15 629.00
quote 9.30 0.10 5.00 9.25 9.45 1,611 75.00 quote 14.30 -0.19 1.00 14.00 14.50 665.00
quote 7.90 0.00 0.00 7.95 8.65 103.00 77.50 quote 15.95 0.00 0.00 15.50 16.10 2.00
quote 7.17 -0.20 2.00 7.10 7.75 614.00 80.00 quote 17.95 0.00 0.00 17.20 17.90 83.00
quote 6.15 -1.63 1.00 6.40 7.10 26.00 82.50 quote 19.70 0.00 0.00 18.80 19.70 12.00
quote 6.10 -0.25 2.00 5.70 6.35 1,053 85.00 quote 22.20 0.00 0.00 20.60 21.50 6.00
quote 4.95 0.00 1.00 4.65 5.25 6,978 90.00 quote 27.20 0.00 0.00 24.20 25.55 17.00
quote 3.90 0.00 0.00 3.55 4.30 395.00 95.00 quote 32.70 0.00 0.00 28.05 29.45 15.00
quote 3.20 0.00 20.00 3.00 3.55 2,255 100.00 quote 33.05 -1.00 2.00 32.70 34.20 322.00
quote 2.08 0.00 10.00 1.79 2.42 207.00 110.00 quote 41.95 0.00 0.00 41.55 43.10 5.00
Link to MarketWatch's Slice.