Bulletin
Investor Alert

Charter Communications Inc. Cl A

NAS: CHTR

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Mar 5, 2021, 7:42 p.m.

/zigman2/quotes/201656355/composite

$

624.10

Change

+0.07 +0.01%

Volume

Volume 113,659

Quotes are delayed by 20 min

/zigman2/quotes/201656355/composite

Today's close

$ 607.64

$ 624.03

Change

+16.39 +2.70%

Day low

Day high

$609.66

$629.70

Open

52 week low

52 week high

$345.67

$681.71

Open

OPTION CHAIN FOR CHARTER COMMUNICATIONS INC. CL A

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 0.00 304.50 314.10 315.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 299.50 309.10 320.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 294.50 304.10 325.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 289.50 299.10 330.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 284.50 294.10 335.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 279.50 289.10 340.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 274.50 284.10 345.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 269.50 279.10 350.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 264.50 274.10 355.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 259.50 269.10 360.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 254.50 264.10 365.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 249.50 259.10 370.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 244.50 254.10 375.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 239.50 249.10 380.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 234.50 244.10 385.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 229.50 239.10 390.00 quote 2.15 0.00 0.00 0.00 4.30 25.00
quote 0.00 0.00 0.00 224.50 234.10 395.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 219.50 229.10 400.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 214.50 224.10 405.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 209.50 219.10 410.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 204.50 214.20 415.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 199.50 209.10 420.00 quote 2.18 0.00 0.00 0.00 4.30 80.00
quote 0.00 0.00 0.00 194.50 204.10 425.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 189.50 199.10 430.00 quote 0.01 0.00 0.00 0.00 4.30 20.00
quote 0.00 0.00 0.00 184.50 194.10 435.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 179.50 189.20 440.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 174.50 184.10 445.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 169.50 179.10 450.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 164.50 174.10 455.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 159.50 169.10 460.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 154.50 164.10 465.00 quote 3.05 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 149.50 159.10 470.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 144.50 154.10 475.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 139.50 149.10 480.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 134.50 144.20 485.00 quote 1.20 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 129.50 139.10 490.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 124.50 134.10 495.00 quote 3.10 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 119.50 129.10 500.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 109.50 119.10 510.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 99.50 109.20 520.00 quote 2.36 0.00 1.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 89.50 99.00 530.00 quote 2.46 0.00 1.00 0.00 4.30 2.00
quote 0.00 0.00 0.00 79.50 89.00 540.00 quote 1.15 0.00 0.00 0.00 4.30 5.00
quote 0.00 0.00 0.00 74.50 84.00 545.00 quote 1.85 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 69.50 79.00 550.00 quote 1.55 0.00 0.00 0.00 4.30 5.00
quote 0.00 0.00 0.00 64.50 74.00 555.00 quote 0.05 -0.79 21.00 0.00 0.10 16.00
quote 0.00 0.00 0.00 59.50 69.00 560.00 quote 0.89 0.39 2.00 0.00 5.80 4.00
quote 0.00 0.00 0.00 54.50 64.00 565.00 quote 2.31 0.00 1.00 0.00 4.30 2.00
quote 0.00 0.00 0.00 49.50 59.00 570.00 quote 6.58 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 44.50 54.00 575.00 quote 2.47 0.00 0.00 0.00 4.30 4.00
quote 0.00 0.00 0.00 39.50 49.00 580.00 quote 1.09 0.43 1.00 0.00 6.90 4.00
quote 0.00 0.00 0.00 34.50 44.00 585.00 quote 0.55 -0.88 12.00 0.00 6.90 12.00
quote 16.80 0.00 0.00 32.00 41.50 1.00 587.50 quote 2.05 0.00 1.00 0.00 9.40 1.00
quote 14.80 0.00 0.00 29.50 39.00 2.00 590.00 quote 0.47 -0.74 2.00 0.00 8.40 5.00
quote 0.00 0.00 0.00 27.00 36.50 592.50 quote 0.95 0.00 1.00 0.00 4.40 1.00
quote 12.40 0.00 0.00 24.50 34.00 2.00 595.00 quote 0.03 -2.77 2.00 0.00 4.40 14.00
quote 27.60 0.00 1.00 22.30 31.50 1.00 597.50 quote 5.39 2.38 2.00 0.00 4.40 5.00
quote 26.25 0.85 1.00 19.50 29.00 8.00 600.00 quote 6.24 4.34 2.00 0.00 5.90 8.00
quote 10.00 0.00 0.00 17.00 26.50 1.00 602.50 quote 0.00 0.00 0.00 0.00 4.40
quote 12.00 0.30 1.00 14.50 24.00 5.00 605.00 quote 2.63 0.00 2.00 0.00 4.40 2.00
quote 15.60 6.70 1.00 12.00 21.50 3.00 607.50 quote 3.40 -0.25 1.00 0.00 4.40 1.00
quote 10.90 0.00 0.00 9.50 19.00 12.00 610.00 quote 0.10 -6.40 5.00 0.00 4.40 9.00
quote 16.90 0.00 0.00 7.00 16.50 4.00 612.50 quote 16.80 0.00 0.00 0.00 4.50 3.00
quote 8.00 -1.50 1.00 4.50 14.00 4.00 615.00 quote 6.59 -7.39 10.00 0.00 8.40 6.00
quote 4.80 -0.90 1.00 3.00 11.50 3.00 617.50 quote 11.10 0.00 1.00 0.00 4.50 1.00
quote 4.02 1.00 1.00 0.65 10.00 7.00 620.00 quote 17.46 9.79 1.00 0.00 2.45 11.00
quote 6.51 4.51 2.00 0.00 6.10 6.00 622.50 quote 0.00 0.00 0.00 0.00 1.25
624.03 Current price as of 3/05/2021 04:00:00 PM
quote 2.50 0.38 10.00 0.00 4.80 9.00 625.00 quote 4.89 -14.90 1.00 0.00 4.00 2.00
quote 1.50 -9.20 1.00 0.00 4.50 3.00 627.50 quote 0.00 0.00 0.00 0.00 9.60
quote 0.20 -3.20 3.00 0.00 1.40 5.00 630.00 quote 0.00 0.00 0.00 1.00 10.50
quote 0.00 0.00 0.00 0.00 4.40 632.50 quote 0.00 0.00 0.00 3.50 13.00
quote 2.00 0.00 3.00 0.00 4.70 3.00 635.00 quote 10.85 -9.49 1.00 6.00 15.50 6.00
quote 0.82 0.14 1.00 0.00 4.60 13.00 637.50 quote 0.00 0.00 0.00 8.50 18.00
quote 1.53 0.53 1.00 0.00 3.40 8.00 640.00 quote 0.00 0.00 0.00 11.00 20.50
quote 0.05 -3.95 1.00 0.00 4.40 1.00 642.50 quote 0.00 0.00 0.00 13.50 23.00
quote 0.00 0.00 0.00 0.00 4.30 645.00 quote 0.00 0.00 0.00 16.00 25.50
quote 0.00 0.00 0.00 0.00 4.30 647.50 quote 0.00 0.00 0.00 18.50 28.00
quote 3.00 0.00 1.00 0.00 5.80 2.00 650.00 quote 0.00 0.00 0.00 21.00 30.50
quote 0.00 0.00 0.00 0.00 4.30 652.50 quote 0.00 0.00 0.00 23.50 33.00
quote 0.00 0.00 0.00 0.00 4.30 655.00 quote 55.50 0.00 0.00 26.00 35.50 1.00
quote 0.00 0.00 0.00 0.00 4.30 657.50 quote 0.00 0.00 0.00 28.50 38.00
quote 0.15 -0.55 1.00 0.00 4.30 1.00 660.00 quote 0.00 0.00 0.00 31.00 40.50
quote 0.00 0.00 0.00 0.00 4.30 662.50 quote 0.00 0.00 0.00 33.50 43.00
quote 0.00 0.00 0.00 0.00 4.30 665.00 quote 0.00 0.00 0.00 36.00 45.50
quote 0.00 0.00 0.00 0.00 4.30 667.50 quote 0.00 0.00 0.00 38.50 48.00
quote 4.90 0.00 0.00 0.00 4.30 1.00 670.00 quote 0.00 0.00 0.00 41.00 50.50
quote 6.00 0.00 0.00 0.00 4.30 3.00 675.00 quote 0.00 0.00 0.00 46.00 55.50
quote 0.00 0.00 0.00 0.00 4.30 680.00 quote 0.00 0.00 0.00 51.00 60.50
quote 0.00 0.00 0.00 0.00 4.30 685.00 quote 0.00 0.00 0.00 56.00 65.50
quote 2.90 0.00 0.00 0.00 1.00 1.00 690.00 quote 0.00 0.00 0.00 61.00 70.50
quote 1.00 0.00 0.00 0.00 4.30 2.00 695.00 quote 0.00 0.00 0.00 66.00 75.50
quote 3.20 0.00 0.00 0.00 4.30 4.00 700.00 quote 0.00 0.00 0.00 71.00 80.50
quote 0.00 0.00 0.00 0.00 4.30 705.00 quote 0.00 0.00 0.00 76.00 85.50
quote 0.00 0.00 0.00 0.00 4.30 710.00 quote 0.00 0.00 0.00 81.00 90.50
quote 0.00 0.00 0.00 0.00 4.30 715.00 quote 0.00 0.00 0.00 86.00 95.50
quote 0.00 0.00 0.00 0.00 4.30 720.00 quote 0.00 0.00 0.00 91.00 100.50
quote 0.00 0.00 0.00 0.00 4.30 730.00 quote 0.00 0.00 0.00 100.70 110.50
quote 0.00 0.00 0.00 0.00 4.30 740.00 quote 0.00 0.00 0.00 111.00 120.50
quote 0.00 0.00 0.00 0.00 4.30 750.00 quote 0.00 0.00 0.00 120.90 130.50
quote 0.00 0.00 0.00 0.00 4.30 760.00 quote 0.00 0.00 0.00 130.90 140.50
quote 0.00 0.00 0.00 0.00 4.30 770.00 quote 0.00 0.00 0.00 140.90 150.50
quote 0.00 0.00 0.00 0.00 4.30 780.00 quote 0.00 0.00 0.00 150.90 160.50
quote 0.00 0.00 0.00 0.00 4.30 790.00 quote 0.00 0.00 0.00 160.90 170.50
quote 0.00 0.00 0.00 0.00 4.30 800.00 quote 0.00 0.00 0.00 170.90 180.50
quote 0.00 0.00 0.00 0.00 4.30 810.00 quote 0.00 0.00 0.00 180.90 190.50
quote 0.00 0.00 0.00 0.00 4.30 820.00 quote 0.00 0.00 0.00 190.90 200.50
quote 0.00 0.00 0.00 0.00 4.30 830.00 quote 0.00 0.00 0.00 200.90 210.50
quote 0.00 0.00 0.00 0.00 4.30 840.00 quote 0.00 0.00 0.00 210.80 220.50
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 0.00 274.50 284.10 345.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 269.50 279.10 350.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 264.50 274.10 355.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 259.50 269.10 360.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 254.50 264.10 365.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 249.50 259.10 370.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 244.50 254.20 375.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 239.50 249.20 380.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 234.50 244.10 385.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 229.50 239.10 390.00 quote 2.20 0.00 0.00 0.00 4.30 25.00
quote 0.00 0.00 0.00 224.50 234.20 395.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 219.50 229.20 400.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 214.50 224.20 405.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 209.50 219.20 410.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 204.50 214.20 415.00 quote 2.10 -0.05 10.00 0.00 4.30 107.00
quote 0.00 0.00 0.00 199.50 209.20 420.00 quote 0.77 -1.38 19.00 0.00 4.30 75.00
quote 0.00 0.00 0.00 194.50 204.20 425.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 189.50 199.20 430.00 quote 0.16 0.00 0.00 0.00 4.30 28.00
quote 0.00 0.00 0.00 184.50 194.20 435.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 179.50 189.20 440.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 174.50 184.20 445.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 169.50 179.20 450.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 164.50 174.20 455.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 159.50 169.20 460.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 154.50 164.20 465.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 149.50 159.40 470.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 144.50 154.40 475.00 quote 0.60 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 139.50 149.40 480.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 134.50 144.40 485.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 129.50 139.30 490.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 124.50 134.30 495.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 119.50 129.30 500.00 quote 3.06 -1.34 3.00 0.00 4.30 3.00
quote 0.00 0.00 0.00 109.60 119.30 510.00 quote 2.97 -2.03 4.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 100.00 109.00 520.00 quote 3.04 0.37 1.00 0.00 4.40 1.00
quote 0.00 0.00 0.00 90.00 99.30 530.00 quote 1.55 0.00 0.00 0.00 4.40 17.00
quote 0.00 0.00 0.00 80.00 89.50 540.00 quote 1.90 0.00 0.00 0.00 4.50 18.00
quote 0.00 0.00 0.00 75.00 84.50 545.00 quote 0.05 0.00 1.00 0.00 2.25 1.00
quote 0.00 0.00 0.00 70.00 79.50 550.00 quote 0.30 0.00 1.00 0.00 2.25 3.00
quote 0.00 0.00 0.00 65.50 74.50 555.00 quote 4.59 0.00 0.00 0.15 2.20 2.00
quote 0.00 0.00 0.00 60.50 69.50 560.00 quote 3.16 1.16 10.00 0.15 2.45 11.00
quote 0.00 0.00 0.00 55.50 65.00 565.00 quote 3.48 1.93 10.00 0.00 3.90 10.00
quote 51.50 0.00 0.00 50.50 60.00 1.00 570.00 quote 3.00 0.00 4.00 0.60 2.85 4.00
quote 47.23 0.00 0.00 46.00 55.00 1.00 575.00 quote 5.52 3.42 5.00 0.45 1.75 307.00
quote 0.00 0.00 0.00 41.30 50.50 580.00 quote 4.09 -2.17 1.00 0.95 4.00 7.00
quote 0.00 0.00 0.00 38.40 44.50 585.00 quote 0.00 0.00 0.00 0.00 2.40
quote 0.00 0.00 0.00 36.20 43.50 587.50 quote 3.41 -6.89 10.00 1.35 3.70 14.00
quote 0.00 0.00 0.00 34.50 40.40 590.00 quote 8.00 0.00 1.00 1.50 4.80 1.00
quote 0.00 0.00 0.00 30.50 39.00 592.50 quote 8.90 0.00 0.00 1.05 4.10 2.00
quote 0.00 0.00 0.00 30.20 36.00 595.00 quote 14.20 0.00 0.00 0.20 6.30 17.00
quote 0.00 0.00 0.00 26.20 34.50 597.50 quote 8.70 -1.50 4.00 2.45 4.90 10.00
quote 21.00 3.59 1.00 24.30 32.20 3.00 600.00 quote 9.00 -0.80 1.00 3.10 4.40 14.00
quote 36.00 0.00 0.00 22.10 30.20 1.00 602.50 quote 4.80 -5.70 1.00 2.40 5.80 210.00
quote 31.10 0.00 0.00 20.70 27.90 1.00 605.00 quote 0.00 0.00 0.00 3.30 7.10
quote 16.40 0.00 0.00 18.70 26.40 607.50 quote 0.00 0.00 0.00 3.50 8.20
quote 0.00 0.00 0.00 16.40 24.50 610.00 quote 26.24 0.00 0.00 4.40 6.90 1.00
quote 20.00 -2.73 2.00 13.70 22.50 2.00 612.50
quote 6.90 0.00 0.00 15.30 20.90 4.00 615.00 quote 7.92 0.00 1.00 6.70 11.20
quote 14.60 -0.10 2.00 13.60 19.00 2.00 617.50 quote 10.47 0.00 3.00 6.50 11.00
quote 14.76 3.06 2.00 11.60 17.80 4.00 620.00 quote 12.77 -9.33 2.00 7.30 12.40 2.00
quote 15.00 1.30 2.00 10.40 15.30 2.00 622.50 quote 0.00 0.00 0.00 8.20 11.20
624.03 Current price as of 3/05/2021 04:00:00 PM
quote 8.20 0.00 0.00 8.70 15.00 2.00 625.00 quote 0.00 0.00 0.00 9.30 14.70
quote 16.70 0.00 0.00 7.70 13.60 6.00 627.50 quote 0.00 0.00 0.00 10.70 14.40
quote 9.00 0.00 6.00 6.50 12.40 630.00 quote 0.00 0.00 0.00 12.10 16.90
quote 14.20 0.00 0.00 5.30 10.90 6.00 632.50 quote 0.00 0.00 0.00 13.90 17.70
quote 6.72 -5.28 3.00 4.80 8.90 4.00 635.00 quote 38.34 0.00 0.00 15.50 18.40 1.00
quote 0.00 0.00 0.00 3.60 8.60 637.50 quote 0.00 0.00 0.00 16.30 20.90
quote 7.48 0.00 23.00 4.50 5.40 640.00 quote 0.00 0.00 0.00 16.70 23.80
quote 6.00 3.95 10.00 3.10 6.20 1.00 642.50 quote 0.00 0.00 0.00 18.30 25.90
quote 2.36 0.00 2.00 0.90 5.30 1.00 645.00 quote 0.00 0.00 0.00 20.30 26.80
quote 0.00 0.00 0.00 1.30 5.40 647.50 quote 0.00 0.00 0.00 22.30 29.30
quote 3.15 -1.87 1.00 0.25 4.80 1.00 650.00 quote 0.00 0.00 0.00 23.20 31.10
quote 0.00 0.00 0.00 1.50 3.80 652.50 quote 0.00 0.00 0.00 26.20 33.60
quote 1.80 0.05 2.00 1.25 3.10 4.00 655.00 quote 0.00 0.00 0.00 28.60 35.10
quote 1.13 0.00 0.00 0.40 2.45 1.00 660.00 quote 0.00 0.00 0.00 32.00 41.50
quote 0.00 0.00 0.00 0.05 2.25 665.00 quote 0.00 0.00 0.00 36.50 46.30
quote 0.00 0.00 0.00 0.00 2.25 670.00 quote 0.00 0.00 0.00 41.50 50.80
quote 2.37 0.00 0.00 0.00 2.25 1.00 675.00 quote 0.00 0.00 0.00 46.50 55.80
quote 3.60 0.00 0.00 0.00 1.00 1.00 680.00 quote 0.00 0.00 0.00 51.00 60.40
quote 3.80 0.00 0.00 0.00 1.00 1.00 685.00 quote 0.00 0.00 0.00 56.00 65.60
quote 0.00 0.00 0.00 0.00 1.00 690.00 quote 0.00 0.00 0.00 61.00 70.30
quote 0.00 0.00 0.00 0.00 1.00 695.00 quote 0.00 0.00 0.00 66.10 75.40
quote 0.00 0.00 0.00 0.00 3.30 700.00 quote 0.00 0.00 0.00 71.10 80.40
quote 1.00 0.00 0.00 0.00 4.30 2.00 710.00 quote 0.00 0.00 0.00 81.30 90.50
quote 0.66 -4.01 20.00 0.00 3.30 67.00 720.00 quote 0.00 0.00 0.00 91.20 100.50
quote 0.00 0.00 0.00 0.00 4.30 730.00 quote 0.00 0.00 0.00 101.00 110.50
quote 0.00 0.00 0.00 0.00 4.30 740.00 quote 0.00 0.00 0.00 111.30 120.50
quote 2.20 0.00 0.00 0.00 4.30 3.00 750.00 quote 0.00 0.00 0.00 121.20 130.50
quote 0.00 0.00 0.00 0.00 4.30 760.00 quote 0.00 0.00 0.00 131.10 140.50
quote 0.00 0.00 0.00 0.00 4.30 770.00 quote 0.00 0.00 0.00 141.00 150.50
quote 0.00 0.00 0.00 0.00 4.30 780.00 quote 0.00 0.00 0.00 151.00 160.50
quote 2.01 0.00 0.00 0.00 4.30 790.00 quote 0.00 0.00 0.00 161.00 170.50
quote 0.00 0.00 0.00 0.00 4.30 800.00 quote 0.00 0.00 0.00 171.00 180.50
quote 0.00 0.00 0.00 0.00 4.30 810.00 quote 0.00 0.00 0.00 181.00 190.50
quote 0.00 0.00 0.00 0.00 4.30 820.00 quote 0.00 0.00 0.00 191.00 200.50
quote 0.53 0.00 0.00 0.00 4.30 1.00 830.00 quote 0.00 0.00 0.00 201.00 210.50
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 0.00 339.50 349.10 280.00 quote 0.23 0.00 0.00 0.00 0.35 1.00
quote 0.00 0.00 0.00 329.50 339.10 290.00 quote 0.00 0.00 0.00 0.05 7.60
quote 290.50 0.00 0.00 319.50 329.10 2.00 300.00 quote 0.50 0.00 0.00 0.00 4.30 4.00
quote 0.00 0.00 0.00 314.50 324.10 305.00 quote 0.00 0.00 0.00 0.00 4.30
quote 279.40 0.00 0.00 309.50 319.10 1.00 310.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 304.50 314.20 315.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 299.50 309.10 320.00 quote 0.75 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 294.50 304.10 325.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 289.50 299.10 330.00 quote 0.36 0.00 0.00 0.00 4.30 43.00
quote 0.00 0.00 0.00 284.50 294.10 335.00 quote 0.50 0.00 0.00 0.00 3.50 1.00
quote 0.00 0.00 0.00 279.50 289.10 340.00 quote 0.00 0.00 0.00 0.00 4.30
quote 284.82 0.00 0.00 274.50 284.10 2.00 345.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 269.50 279.10 350.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 264.50 274.10 355.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 259.50 269.10 360.00 quote 2.50 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 254.50 264.20 365.00 quote 0.00 0.00 0.00 0.00 7.60
quote 0.00 0.00 0.00 249.50 259.20 370.00 quote 0.40 0.00 0.00 0.00 7.60 5.00
quote 0.00 0.00 0.00 244.50 254.20 375.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 239.50 249.20 380.00 quote 5.40 0.00 0.00 0.00 4.40 1.00
quote 0.00 0.00 0.00 234.50 244.20 385.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 229.50 239.40 390.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 224.50 234.20 395.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 219.50 229.20 400.00 quote 3.59 0.00 0.00 0.00 4.40 1.00
quote 0.00 0.00 0.00 214.50 224.40 405.00 quote 0.00 0.00 0.00 0.00 4.40
quote 157.50 0.00 0.00 209.50 219.40 1.00 410.00 quote 8.30 0.00 0.00 0.00 4.40 5.00
quote 0.00 0.00 0.00 204.50 214.30 415.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 199.50 209.30 420.00 quote 9.00 0.00 0.00 0.00 4.50 8.00
quote 0.00 0.00 0.00 194.50 204.30 425.00 quote 2.15 0.00 0.00 0.00 7.80 15.00
quote 0.00 0.00 0.00 189.50 199.30 430.00 quote 5.78 0.00 0.00 0.00 4.50 2.00
quote 0.00 0.00 0.00 184.50 194.40 435.00 quote 1.00 0.00 0.00 0.00 4.50 1.00
quote 0.00 0.00 0.00 179.50 189.30 440.00 quote 5.60 0.00 0.00 0.00 4.50 5.00
quote 0.00 0.00 0.00 174.50 184.30 445.00 quote 6.60 0.00 0.00 0.00 4.50 13.00
quote 0.00 0.00 0.00 169.70 179.50 450.00 quote 1.14 0.00 0.00 0.00 4.50 117.00
quote 125.10 0.00 0.00 164.50 174.40 1.00 455.00 quote 7.70 0.00 0.00 0.00 4.60 46.00
quote 0.00 0.00 0.00 159.50 169.40 460.00 quote 1.58 0.00 0.00 0.00 4.60 35.00
quote 0.00 0.00 0.00 155.00 164.40 465.00 quote 1.13 0.30 2.00 0.00 4.70 12.00
quote 0.00 0.00 0.00 150.00 159.40 470.00 quote 2.50 0.00 0.00 0.00 4.70 48.00
quote 0.00 0.00 0.00 145.00 154.50 475.00 quote 1.10 0.00 0.00 0.00 4.70 17.00
quote 139.50 0.00 0.00 140.00 149.40 1.00 480.00 quote 3.00 0.00 0.00 0.00 4.00 39.00
quote 160.12 0.00 0.00 135.00 144.50 3.00 485.00 quote 10.80 0.00 0.00 0.00 4.80 11.00
quote 121.30 0.00 0.00 130.00 139.50 2.00 490.00 quote 11.20 0.00 0.00 0.00 4.80 13.00
quote 0.00 0.00 0.00 125.00 134.50 495.00 quote 1.40 0.00 0.00 0.00 4.90 18.00
quote 149.71 0.00 0.00 120.00 129.50 1.00 500.00 quote 0.94 0.04 10.00 0.00 2.85 67.00
quote 0.00 0.00 0.00 115.20 124.50 505.00 quote 1.20 0.00 0.00 0.00 5.00 13.00
quote 96.38 0.00 0.00 110.50 119.50 1.00 510.00 quote 1.70 0.00 0.00 0.35 3.80 15.00
quote 105.26 0.00 0.00 105.50 114.50 1.00 515.00 quote 2.84 0.00 0.00 0.00 2.25 34.00
quote 88.46 0.00 0.00 100.50 109.50 1.00 520.00 quote 2.80 1.45 1.00 0.20 1.55 94.00
quote 0.00 0.00 0.00 95.50 104.50 525.00 quote 1.51 0.00 0.00 0.30 4.60 27.00
quote 121.00 0.00 0.00 90.60 100.00 2.00 530.00 quote 1.50 -1.60 1.00 0.05 1.70 74.00
quote 68.50 0.00 0.00 85.80 95.00 1.00 535.00 quote 2.00 0.00 0.00 0.05 1.95 29.00
quote 98.80 0.00 0.00 81.00 90.00 1.00 540.00 quote 2.13 0.00 0.00 0.55 1.75 238.00
quote 56.00 0.00 0.00 76.10 85.50 3.00 545.00 quote 1.20 -1.30 4.00 0.40 2.15 30.00
quote 107.65 0.00 0.00 71.10 80.50 1.00 550.00 quote 1.82 -0.48 1.00 1.20 2.30 683.00
quote 110.00 0.00 0.00 66.40 76.00 6.00 555.00 quote 4.90 0.00 0.00 1.30 2.40 116.00
quote 115.00 0.00 0.00 61.60 71.00 62.00 560.00 quote 3.66 1.49 1.00 1.55 3.70 56.00
quote 68.49 0.00 0.00 56.90 66.50 16.00 565.00 quote 3.20 0.15 1.00 1.80 5.60 17.00
quote 50.00 0.00 1.00 54.90 60.60 11.00 570.00 quote 3.14 -0.36 1.00 0.45 5.60 27.00
quote 65.24 0.00 0.00 49.10 55.80 14.00 575.00 quote 5.80 2.60 2.00 0.40 6.20 36.00
quote 44.80 0.00 0.00 44.20 52.50 20.00 580.00 quote 3.59 -4.74 2.00 0.40 4.70 535.00
quote 35.00 0.00 0.00 40.30 48.20 18.00 585.00 quote 7.70 0.00 5.00 1.35 7.50 33.00
quote 33.32 -4.98 25.00 36.80 43.40 962.00 590.00 quote 4.94 -6.14 2.00 1.30 9.00 450.00
quote 25.91 0.00 0.00 31.40 40.00 48.00 595.00 quote 10.90 0.30 1.00 3.60 7.10 24.00
quote 18.10 -13.90 3.00 27.50 36.00 184.00 600.00 quote 6.65 -6.76 1.00 4.80 9.50 565.00
quote 21.80 0.00 0.00 23.20 31.40 26.00 605.00 quote 7.80 -12.50 6.00 6.40 11.00 47.00
quote 25.27 6.37 1.00 21.80 28.10 126.00 610.00 quote 17.00 -0.30 3.00 8.70 12.80 704.00
quote 17.85 -5.15 1.00 18.40 25.10 66.00 615.00 quote 16.24 -4.36 1.00 9.00 12.80 50.00
quote 16.60 3.45 5.00 16.40 21.10 65.00 620.00 quote 15.60 -2.40 5.00 11.10 16.90 32.00
624.03 Current price as of 3/05/2021 04:00:00 PM
quote 16.76 9.59 3.00 13.50 18.70 151.00 625.00 quote 16.30 -17.70 4.00 13.50 17.50 26.00
quote 14.00 9.40 2.00 10.00 16.80 65.00 630.00 quote 16.80 -3.00 1.00 15.90 20.70 17.00
quote 8.60 0.00 0.00 9.40 12.50 207.00 635.00 quote 26.00 -9.50 5.00 18.80 23.30 62.00
quote 10.61 3.31 7.00 6.30 12.60 229.00 640.00 quote 27.18 -7.95 1.00 22.10 27.50 21.00
quote 5.21 0.93 1.00 4.70 9.40 152.00 645.00 quote 32.30 0.00 0.00 24.00 30.10 15.00
quote 7.00 3.94 7.00 3.60 8.20 176.00 650.00 quote 50.00 0.00 0.00 27.20 34.70 2.00
quote 6.30 0.00 0.00 2.35 8.40 39.00 655.00 quote 51.20 0.00 0.00 31.40 38.40 16.00
quote 4.30 2.40 1.00 1.25 4.80 1,006 660.00 quote 59.80 0.00 0.00 34.90 42.00 31.00
quote 4.42 2.67 1.00 1.50 4.80 18.00 665.00 quote 53.70 0.00 0.00 38.90 46.70 6.00
quote 2.48 0.08 2.00 1.20 2.70 389.00 670.00 quote 37.55 0.00 0.00 44.10 51.00 1.00
quote 1.25 0.00 0.00 0.20 2.85 308.00 675.00 quote 39.70 0.00 0.00 47.50 57.00 6.00
quote 1.53 0.63 1.00 0.00 2.15 1,209 680.00 quote 60.20 0.00 0.00 52.00 60.90 3.00
quote 1.31 0.00 0.00 0.45 1.95 4.00 685.00 quote 0.00 0.00 0.00 56.80 66.50
quote 2.05 0.00 0.00 0.25 2.70 65.00 690.00 quote 0.00 0.00 0.00 61.80 71.50
quote 1.70 0.00 0.00 0.15 2.65 19.00 695.00 quote 52.60 0.00 0.00 66.50 75.70 4.00
quote 0.60 -0.20 1.00 0.00 1.90 341.00 700.00 quote 56.00 0.00 0.00 71.50 80.80 4.00
quote 2.44 0.00 0.00 0.00 4.30 8.00 705.00 quote 0.00 0.00 0.00 76.50 85.90
quote 1.90 0.00 0.00 0.00 3.60 23.00 710.00 quote 0.00 0.00 0.00 81.50 91.00
quote 6.50 0.00 0.00 0.00 3.50 2.00 715.00 quote 0.00 0.00 0.00 86.50 96.00
quote 0.85 -0.29 20.00 0.00 3.50 49.00 720.00 quote 117.60 0.00 0.00 91.50 100.70 1.00
quote 0.00 0.00 0.00 0.00 3.40 725.00 quote 0.00 0.00 0.00 96.50 106.00
quote 0.59 -0.17 1.00 0.00 3.40 17.00 730.00 quote 0.00 0.00 0.00 101.50 110.50
quote 0.45 0.00 0.00 0.00 4.30 3.00 735.00 quote 0.00 0.00 0.00 106.50 116.00
quote 0.49 -0.20 1.00 0.00 0.95 172.00 740.00 quote 134.00 0.00 0.00 111.50 121.00 1.00
quote 1.35 0.00 0.00 0.00 4.30 1.00 745.00 quote 0.00 0.00 0.00 116.50 126.00
quote 0.42 0.00 0.00 0.00 4.30 4.00 750.00 quote 0.00 0.00 0.00 121.50 130.50
quote 3.20 0.00 0.00 0.00 4.30 1.00 755.00 quote 0.00 0.00 0.00 126.50 135.50
quote 0.50 -0.23 1.00 0.00 4.30 8.00 760.00 quote 0.00 0.00 0.00 131.50 140.50
quote 0.00 0.00 0.00 0.00 4.30 765.00 quote 0.00 0.00 0.00 136.50 145.50
quote 0.68 0.00 0.00 0.00 4.30 4.00 770.00 quote 0.00 0.00 0.00 141.50 150.50
quote 2.20 0.00 0.00 0.00 4.30 257.00 775.00 quote 0.00 0.00 0.00 146.50 155.50
quote 2.85 0.00 0.00 0.00 4.30 80.00 780.00 quote 0.00 0.00 0.00 151.50 160.50
quote 1.20 0.00 0.00 0.00 4.30 2.00 785.00 quote 0.00 0.00 0.00 156.50 165.50
quote 1.85 0.00 0.00 0.00 4.30 223.00 790.00 quote 0.00 0.00 0.00 161.50 170.50
quote 1.75 0.00 0.00 0.00 4.30 28.00 795.00 quote 0.00 0.00 0.00 166.50 175.50
quote 2.00 0.00 0.00 0.00 4.30 153.00 800.00 quote 196.90 0.00 0.00 171.50 180.50 1.00
quote 0.00 0.00 0.00 0.00 4.30 805.00 quote 0.00 0.00 0.00 176.50 185.50
quote 0.00 0.00 0.00 0.00 4.30 810.00 quote 0.00 0.00 0.00 181.50 190.50
quote 0.00 0.00 0.00 0.00 4.30 815.00 quote 0.00 0.00 0.00 186.50 195.50
quote 2.95 0.00 0.00 0.00 4.30 64.00 820.00 quote 0.00 0.00 0.00 191.20 200.50
quote 0.00 0.00 0.00 0.00 4.30 825.00 quote 0.00 0.00 0.00 196.10 205.50
quote 0.81 0.00 0.00 0.00 4.30 1.00 830.00 quote 0.00 0.00 0.00 201.10 210.50
quote 0.00 0.00 0.00 0.00 4.30 835.00 quote 0.00 0.00 0.00 206.10 215.50
quote 0.61 0.00 0.00 0.00 4.30 333.00 840.00 quote 0.00 0.00 0.00 211.10 220.50
quote 0.00 0.00 0.00 0.00 4.30 845.00 quote 0.00 0.00 0.00 216.20 225.50
quote 0.00 0.00 0.00 0.00 4.30 850.00 quote 0.00 0.00 0.00 221.20 230.50
quote 0.00 0.00 0.00 0.00 4.30 855.00 quote 0.00 0.00 0.00 226.20 235.50
quote 0.50 0.00 0.00 0.00 4.00 10.00 860.00 quote 0.00 0.00 0.00 231.20 240.50
quote 0.00 0.00 0.00 0.00 4.30 865.00 quote 0.00 0.00 0.00 236.20 245.50
quote 0.00 0.00 0.00 0.00 4.30 870.00 quote 0.00 0.00 0.00 241.10 250.50
quote 0.00 0.00 0.00 0.00 4.30 875.00 quote 0.00 0.00 0.00 246.20 255.50
quote 0.60 0.00 0.00 0.00 4.30 3.00 880.00 quote 0.00 0.00 0.00 251.30 260.50
quote 0.00 0.00 0.00 0.00 4.30 885.00 quote 0.00 0.00 0.00 256.20 265.50
quote 0.00 0.00 0.00 0.00 4.30 890.00 quote 0.00 0.00 0.00 261.30 270.50
quote 0.00 0.00 0.00 0.00 4.30 895.00 quote 0.00 0.00 0.00 266.00 275.50
quote 0.30 0.00 0.00 0.00 4.30 7.00 900.00 quote 0.00 0.00 0.00 271.00 280.50
quote 0.00 0.00 0.00 0.00 4.30 905.00 quote 0.00 0.00 0.00 276.00 285.50
quote 0.00 0.00 0.00 0.00 4.30 910.00 quote 0.00 0.00 0.00 281.00 290.50
quote 0.00 0.00 0.00 0.00 4.30 915.00 quote 0.00 0.00 0.00 286.00 295.50
quote 0.00 0.00 0.00 0.00 4.30 925.00 quote 0.00 0.00 0.00 296.00 305.50
quote 0.00 0.00 0.00 0.00 4.30 930.00 quote 0.00 0.00 0.00 301.00 310.50
quote 0.00 0.00 0.00 0.00 4.30 935.00 quote 0.00 0.00 0.00 306.00 315.50
quote 0.00 0.00 0.00 0.00 4.30 940.00 quote 0.00 0.00 0.00 311.00 320.50
quote 0.00 0.00 0.00 0.00 4.30 945.00 quote 0.00 0.00 0.00 316.00 325.50
quote 0.00 0.00 0.00 0.00 4.30 950.00 quote 0.00 0.00 0.00 321.00 330.50
quote 0.00 0.00 0.00 0.00 4.30 955.00 quote 0.00 0.00 0.00 326.00 335.50
quote 0.30 0.00 0.00 0.00 4.30 12.00 960.00 quote 0.00 0.00 0.00 331.00 340.50
quote 0.00 0.00 0.00 0.00 4.30 965.00 quote 0.00 0.00 0.00 336.00 345.50
quote 0.00 0.00 0.00 0.00 4.30 970.00 quote 0.00 0.00 0.00 341.00 350.50
quote 0.00 0.00 0.00 0.00 4.30 975.00 quote 0.00 0.00 0.00 346.00 355.50
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 0.00 319.50 329.10 300.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 314.50 324.10 305.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 309.50 319.10 310.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 304.50 314.10 315.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 299.50 309.10 320.00 quote 2.15 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 294.50 304.10 325.00 quote 2.16 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 289.50 299.10 330.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 284.50 294.40 335.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 279.50 289.10 340.00 quote 2.12 0.00 0.00 0.00 4.30 15.00
quote 0.00 0.00 0.00 274.50 284.10 345.00 quote 1.96 0.00 0.00 0.00 4.30 41.00
quote 0.00 0.00 0.00 269.50 279.30 350.00 quote 1.23 0.00 0.00 0.00 4.30 4.00
quote 0.00 0.00 0.00 264.50 274.30 355.00 quote 2.13 0.00 0.00 0.00 4.30 59.00
quote 0.00 0.00 0.00 259.50 269.30 360.00 quote 0.98 -1.17 1.00 0.00 4.30 4.00
quote 0.00 0.00 0.00 254.50 264.20 365.00 quote 1.75 -0.32 9.00 0.00 4.30 9.00
quote 0.00 0.00 0.00 249.50 259.30 370.00 quote 0.37 0.00 0.00 0.00 4.30 71.00
quote 0.00 0.00 0.00 244.50 254.30 375.00 quote 2.13 0.00 0.00 0.00 4.30 28.00
quote 0.00 0.00 0.00 239.50 249.20 380.00 quote 2.22 0.00 0.00 0.00 4.30 53.00
quote 0.00 0.00 0.00 234.50 244.30 385.00 quote 2.23 0.00 0.00 0.00 4.30 42.00
quote 0.00 0.00 0.00 229.50 239.30 390.00 quote 2.30 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 224.50 234.30 395.00 quote 2.09 0.00 0.00 0.00 4.30 14.00
quote 0.00 0.00 0.00 219.50 229.30 400.00 quote 2.11 0.00 0.00 0.00 4.30 14.00
quote 0.00 0.00 0.00 214.50 224.20 405.00 quote 2.12 0.00 0.00 0.00 4.30 9.00
quote 0.00 0.00 0.00 209.50 219.30 410.00 quote 2.18 0.00 0.00 0.00 4.40 4.00
quote 0.00 0.00 0.00 204.70 214.20 415.00 quote 2.21 0.14 10.00 0.00 4.40 107.00
quote 0.00 0.00 0.00 199.50 209.30 420.00 quote 2.06 0.12 40.00 0.00 4.40 13.00
quote 0.00 0.00 0.00 194.60 204.20 425.00 quote 1.94 0.00 52.00 0.00 4.40 26.00
quote 0.00 0.00 0.00 189.80 199.50 430.00 quote 2.05 0.02 4.00 0.00 4.40 18.00
quote 0.00 0.00 0.00 185.00 194.40 435.00 quote 2.08 0.00 71.00 0.00 4.50 58.00
quote 0.00 0.00 0.00 180.00 189.40 440.00 quote 2.05 2.04 15.00 0.00 4.50 13.00
quote 0.00 0.00 0.00 175.00 184.40 445.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 170.00 179.50 450.00 quote 1.16 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 165.00 174.40 455.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 160.00 169.50 460.00 quote 2.47 0.00 0.00 0.00 4.60 16.00
quote 0.00 0.00 0.00 155.00 164.50 465.00 quote 0.00 0.00 0.00 0.00 4.70
quote 0.00 0.00 0.00 150.00 159.50 470.00 quote 0.00 0.00 0.00 0.00 4.70
quote 0.00 0.00 0.00 145.10 154.50 475.00 quote 2.40 0.00 0.00 0.00 4.80 39.00
quote 0.00 0.00 0.00 140.50 149.50 480.00 quote 1.14 0.00 0.00 0.00 4.80 40.00
quote 0.00 0.00 0.00 135.50 144.50 485.00 quote 1.39 0.00 0.00 0.00 4.90 35.00
quote 0.00 0.00 0.00 130.50 139.50 490.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 125.50 134.50 495.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 120.50 129.50 500.00 quote 0.00 0.00 0.00 0.00 5.20
quote 0.00 0.00 0.00 111.00 120.00 510.00 quote 0.00 0.00 0.00 0.00 3.10
quote 0.00 0.00 0.00 101.00 110.00 520.00 quote 0.00 0.00 0.00 0.45 2.50
quote 0.00 0.00 0.00 91.20 100.50 530.00 quote 3.80 0.00 0.00 0.90 2.85 4.00
quote 0.00 0.00 0.00 81.70 91.00 540.00 quote 4.70 0.00 0.00 1.05 2.90 3.00
quote 0.00 0.00 0.00 76.50 86.00 545.00 quote 2.05 0.00 1.00 1.65 3.90
quote 0.00 0.00 0.00 72.30 81.50 550.00 quote 4.49 0.00 0.00 1.90 4.10 5.00
quote 0.00 0.00 0.00 67.30 76.90 555.00 quote 0.00 0.00 0.00 1.80 4.30
quote 0.00 0.00 0.00 63.90 71.50 560.00 quote 0.00 0.00 0.00 1.85 5.80
quote 0.00 0.00 0.00 59.90 67.00 565.00 quote 3.40 -1.71 1.00 0.95 7.30 1.00
quote 0.00 0.00 0.00 54.90 63.00 570.00 quote 6.00 0.35 1.00 2.55 8.20 11.00
quote 0.00 0.00 0.00 51.20 58.00 575.00 quote 9.70 0.00 0.00 1.55 6.10 4.00
quote 0.00 0.00 0.00 46.30 53.80 580.00 quote 7.55 -5.29 10.00 3.30 8.40 13.00
quote 0.00 0.00 0.00 42.00 50.00 585.00 quote 13.43 0.00 0.00 3.60 8.60 11.00
quote 0.00 0.00 0.00 41.00 47.50 587.50 quote 0.00 0.00 0.00 5.40 9.40
quote 0.00 0.00 0.00 38.50 45.70 590.00 quote 12.10 0.00 0.00 4.30 11.10 3.00
quote 0.00 0.00 0.00 36.00 44.00 592.50 quote 0.00 0.00 0.00 5.80 9.70
quote 0.00 0.00 0.00 33.30 42.00 595.00 quote 9.90 0.00 0.00 6.60 10.90 2.00
quote 30.00 0.00 0.00 32.30 40.00 1.00 597.50 quote 0.00 0.00 0.00 6.70 12.30
quote 25.30 5.30 2.00 29.90 38.00 5.00 600.00 quote 9.00 0.00 1.00 6.80 11.10
quote 30.00 8.00 3.00 29.20 36.20 3.00 602.50 quote 0.00 0.00 0.00 8.30 12.10
quote 0.00 0.00 0.00 28.00 34.40 605.00 quote 0.00 0.00 0.00 9.40 12.40
quote 0.00 0.00 0.00 25.90 33.00 607.50 quote 0.00 0.00 0.00 8.90 15.00
quote 15.40 0.00 0.00 25.30 31.10 2.00 610.00 quote 0.00 0.00 0.00 9.70 14.90
quote 20.40 0.00 0.00 23.50 29.50 4.00 612.50 quote 19.28 0.00 0.00 10.50 16.20 2.00
quote 21.52 -4.18 5.00 22.20 28.00 1.00 615.00 quote 0.00 0.00 0.00 11.30 16.90
quote 17.90 0.00 0.00 20.50 26.70 1.00 617.50 quote 0.00 0.00 0.00 12.30 18.70
quote 19.29 0.00 1.00 18.90 25.40 1.00 620.00 quote 0.00 0.00 0.00 14.20 18.40
quote 0.00 0.00 0.00 17.30 23.60 622.50 quote 0.00 0.00 0.00 14.40 19.70
624.03 Current price as of 3/05/2021 04:00:00 PM
quote 14.39 -2.11 8.00 16.50 22.60 11.00 625.00 quote 0.00 0.00 0.00 15.60 21.20
quote 0.00 0.00 0.00 15.30 21.10 627.50 quote 0.00 0.00 0.00 16.80 24.00
quote 0.00 0.00 0.00 14.30 20.20 630.00 quote 0.00 0.00 0.00 18.20 24.10
quote 10.80 0.00 0.00 13.70 19.10 5.00 632.50 quote 0.00 0.00 0.00 19.20 25.50
quote 0.00 0.00 0.00 11.50 18.10 635.00 quote 0.00 0.00 0.00 20.90 28.00
quote 0.00 0.00 0.00 9.60 16.60 637.50 quote 0.00 0.00 0.00 22.50 29.00
quote 8.90 0.00 0.00 10.40 15.60 4.00 640.00 quote 0.00 0.00 0.00 24.20 29.40
quote 0.00 0.00 0.00 8.40 14.10 645.00 quote 0.00 0.00 0.00 26.90 32.80
quote 8.00 0.00 1.00 5.90 11.50 1.00 650.00 quote 0.00 0.00 0.00 30.00 37.40
quote 0.00 0.00 0.00 3.40 9.70 655.00 quote 47.58 0.00 0.00 33.30 40.70 1.00
quote 4.95 -1.45 20.00 3.90 8.60 32.00 660.00 quote 0.00 0.00 0.00 37.40 44.60
quote 0.00 0.00 0.00 1.65 8.30 665.00 quote 0.00 0.00 0.00 41.40 48.70
quote 3.80 2.20 10.00 1.20 6.70 12.00 670.00 quote 0.00 0.00 0.00 45.40 52.30
quote 2.50 0.00 0.00 1.80 4.80 7.00 675.00 quote 0.00 0.00 0.00 50.00 57.20
quote 0.00 0.00 0.00 1.60 3.50 680.00 quote 0.00 0.00 0.00 54.30 61.30
quote 0.00 0.00 0.00 0.70 4.10 685.00 quote 0.00 0.00 0.00 57.80 67.50
quote 0.00 0.00 0.00 0.85 3.50 690.00 quote 0.00 0.00 0.00 62.50 71.90
quote 0.00 0.00 0.00 0.25 3.10 695.00 quote 0.00 0.00 0.00 67.00 76.90
quote 0.00 0.00 0.00 0.10 2.85 700.00 quote 0.00 0.00 0.00 72.00 81.50
quote 0.00 0.00 0.00 0.00 2.10 710.00 quote 0.00 0.00 0.00 81.50 91.00
quote 1.26 0.00 0.00 0.00 2.05 43.00 720.00 quote 0.00 0.00 0.00 91.50 100.90
quote 0.72 -0.21 1.00 0.00 1.30 16.00 730.00 quote 0.00 0.00 0.00 101.50 110.70
quote 0.97 0.00 0.00 0.00 2.25 34.00 740.00 quote 0.00 0.00 0.00 111.50 121.00
quote 1.48 0.00 0.00 0.00 3.30 9.00 750.00 quote 0.00 0.00 0.00 121.50 131.00
quote 0.78 0.00 0.00 0.00 4.30 1.00 760.00 quote 0.00 0.00 0.00 131.50 141.00
quote 0.72 0.00 0.00 0.00 4.30 2.00 770.00 quote 0.00 0.00 0.00 141.50 151.00
quote 2.14 0.00 0.00 0.00 4.30 1.00 780.00 quote 0.00 0.00 0.00 151.50 160.50
quote 0.84 0.00 0.00 0.00 4.30 16.00 790.00 quote 0.00 0.00 0.00 161.50 170.50

April, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.