Bulletin
Investor Alert

New York Markets Open in:

FedEx Corp.

NYS: FDX

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

Mar 8, 2021, 7:02 a.m.

FDX
/zigman2/quotes/203047719/composite

$

256.25

Change

-1.04 -0.40%

Volume

Volume 232

Quotes are delayed by 20 min

/zigman2/quotes/203047719/composite

Previous close

$ 257.29

$ 257.29

Change

+7.64 +3.06%

Day low

Day high

$245.55

$258.21

Open

52 week low

52 week high

$88.69

$305.66

Open

OPTION CHAIN FOR FEDEX CORP.

In-the-money

March, 2021 Options

Hide
CALLS PUTS
Expires March 12, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 127.50 136.95 125.00 quote 0.00 0.00 0.00 0.00 2.04
quote 0.00 0.00 0.00 122.50 131.95 130.00 quote 0.00 0.00 0.00 0.00 1.97
quote 0.00 0.00 0.00 117.55 126.95 135.00 quote 0.00 0.00 0.00 0.00 2.06
quote 0.00 0.00 0.00 112.55 122.00 140.00 quote 0.10 0.00 0.00 0.00 1.77 1.00
quote 0.00 0.00 0.00 108.05 115.90 145.00 quote 0.00 0.00 0.00 0.00 1.93
quote 0.00 0.00 0.00 102.70 112.00 150.00 quote 0.00 0.00 0.00 0.00 1.93
quote 0.00 0.00 0.00 97.75 106.70 155.00 quote 0.40 0.00 0.00 0.00 1.93 139.00
quote 0.00 0.00 0.00 92.75 101.70 160.00 quote 0.39 0.00 0.00 0.00 1.94 139.00
quote 0.00 0.00 0.00 87.55 97.00 165.00 quote 1.06 0.00 0.00 0.00 2.04 1.00
quote 0.00 0.00 0.00 83.30 91.70 170.00 quote 0.34 0.00 0.00 0.00 1.83 1.00
quote 0.00 0.00 0.00 78.25 86.70 175.00 quote 0.12 0.00 0.00 0.00 1.97 1.00
quote 0.00 0.00 0.00 72.85 81.70 180.00 quote 0.35 0.00 0.00 0.00 1.68 11.00
quote 0.00 0.00 0.00 67.75 77.00 185.00 quote 1.10 0.00 0.00 0.00 1.77 1.00
quote 0.00 0.00 0.00 63.15 72.00 190.00 quote 0.35 0.00 0.00 0.00 1.75 1.00
quote 0.00 0.00 0.00 57.75 66.70 195.00 quote 0.00 0.00 0.00 0.00 1.77
quote 0.00 0.00 0.00 53.30 61.70 200.00 quote 0.15 0.00 0.00 0.01 1.94 21.00
quote 0.00 0.00 0.00 48.30 56.70 205.00 quote 0.50 0.00 0.00 0.01 1.37 1.00
quote 45.18 0.00 0.00 45.00 49.65 1.00 210.00 quote 0.02 0.00 5.00 0.01 1.62 71.00
quote 42.37 0.00 0.00 40.55 44.40 1.00 215.00 quote 0.15 0.00 2.00 0.00 1.12 53.00
217.50 quote 0.69 0.00 0.00 0.00 1.21 115.00
quote 30.71 0.00 0.00 35.70 39.15 9.00 220.00 quote 0.11 0.00 0.00 0.00 2.10 38.00
quote 26.50 0.00 0.00 33.65 36.95 3.00 222.50 quote 0.52 0.00 4.00 0.00 2.13 12.00
quote 38.20 0.00 0.00 31.25 34.15 6.00 225.00 quote 0.25 0.00 28.00 0.00 2.02 63.00
quote 0.00 0.00 0.00 28.35 31.95 227.50
quote 22.85 0.00 2.00 25.75 29.50 2.00 230.00
quote 18.06 0.00 1.00 23.90 26.90 3.00 232.50 quote 0.78 0.00 5.00 0.03 1.17 62.00
quote 17.28 0.00 1.00 20.95 24.50 13.00 235.00 quote 0.24 0.00 35.00 0.16 0.35 331.00
quote 13.36 0.00 13.00 18.90 21.20 34.00 237.50 quote 0.35 0.00 453.00 0.06 0.38 456.00
242.50 quote 0.70 0.00 198.00 0.13 0.72 342.00
quote 11.79 0.00 86.00 12.00 14.20 85.00 245.00 quote 0.89 0.00 453.00 0.51 1.73 543.00
quote 10.10 0.00 70.00 10.45 12.05 71.00 247.50
quote 9.24 0.00 168.00 8.75 9.85 845.00 250.00 quote 1.82 0.00 423.00 1.16 1.89 773.00
quote 7.50 0.00 228.00 6.95 7.50 255.00 252.50 quote 2.50 0.00 487.00 1.90 3.55 906.00
quote 6.02 0.00 248.00 5.45 6.05 494.00 255.00 quote 3.50 0.00 148.00 3.20 3.55 610.00
257.29 Current price as of 3/05/2021 04:00:02 PM
260.00 quote 6.30 0.00 152.00 4.65 6.05 309.00
quote 2.28 0.00 136.00 1.10 2.38 688.00 262.50
quote 1.58 0.00 414.00 0.35 1.71 2,145 265.00 quote 8.95 0.00 13.00 8.60 9.80 91.00
quote 1.10 0.00 169.00 1.03 1.41 391.00 267.50 quote 18.47 0.00 8.00 10.15 12.30 131.00
quote 0.80 0.00 460.00 0.73 0.96 1,904 270.00 quote 13.05 0.00 18.00 12.60 14.00 68.00
quote 0.59 0.00 157.00 0.52 1.35 360.00 272.50 quote 22.65 0.00 0.00 14.40 16.35 8.00
275.00 quote 24.47 0.00 1.00 16.35 19.05 17.00
quote 0.36 0.00 52.00 0.27 0.41 126.00 277.50 quote 25.96 0.00 0.00 18.10 22.65 10.00
quote 0.27 0.00 159.00 0.00 0.31 430.00 280.00 quote 25.10 0.00 50.00 21.00 24.15 61.00
quote 0.20 0.00 1.00 0.01 0.27 77.00 282.50 quote 30.10 0.00 0.00 23.40 26.75 2.00
quote 0.20 0.00 18.00 0.00 0.30 44.00 285.00 quote 0.00 0.00 0.00 23.95 30.20
quote 0.16 0.00 526.00 0.08 0.31 579.00 290.00 quote 0.00 0.00 0.00 31.15 34.20
quote 0.17 0.00 9.00 0.01 0.49 332.00 295.00 quote 37.31 0.00 0.00 35.50 40.25 2.00
quote 0.15 0.00 130.00 0.08 0.24 656.00 300.00 quote 52.80 0.00 0.00 41.05 44.15
quote 0.08 0.00 128.00 0.02 0.24 374.00 305.00 quote 0.00 0.00 0.00 43.85 51.20
quote 0.09 0.00 6.00 0.00 1.96 62.00 310.00 quote 0.00 0.00 0.00 48.85 56.20
quote 0.50 0.00 0.00 0.00 1.98 8.00 315.00 quote 0.00 0.00 0.00 53.80 61.15
quote 0.00 0.00 0.00 0.00 1.76 320.00 quote 0.00 0.00 0.00 58.90 66.05
quote 0.08 0.00 0.00 0.00 1.96 11.00 325.00 quote 0.00 0.00 0.00 63.90 71.10
quote 0.07 0.00 3.00 0.00 0.20 3.00 330.00 quote 0.00 0.00 0.00 68.35 76.95
quote 0.00 0.00 0.00 0.00 1.06 335.00 quote 0.00 0.00 0.00 73.35 81.20
quote 0.00 0.00 0.00 0.00 1.75 340.00 quote 0.00 0.00 0.00 78.35 86.20
quote 0.00 0.00 0.00 0.00 1.26 345.00 quote 0.00 0.00 0.00 85.50 90.30
quote 0.00 0.00 0.00 0.00 1.65 350.00 quote 0.00 0.00 0.00 90.50 95.15
quote 0.00 0.00 0.00 0.00 1.26 355.00 quote 0.00 0.00 0.00 95.50 100.25
quote 0.00 0.00 0.00 0.00 1.55 360.00 quote 0.00 0.00 0.00 100.50 105.20
quote 0.00 0.00 0.00 0.00 1.82 365.00 quote 0.00 0.00 0.00 105.50 110.25
quote 0.00 0.00 0.00 0.00 1.84 370.00 quote 0.00 0.00 0.00 110.50 115.25
quote 0.00 0.00 0.00 0.00 1.52 375.00 quote 0.00 0.00 0.00 115.50 120.20
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 0.00 132.75 142.10 120.00 quote 0.00 0.00 0.00 0.00 2.52
quote 0.00 0.00 0.00 130.35 135.00 125.00 quote 0.10 0.00 0.00 0.00 2.50 1.00
quote 0.00 0.00 0.00 125.20 129.75 130.00 quote 0.10 0.00 0.00 0.00 2.13 126.00
quote 0.00 0.00 0.00 120.00 124.75 135.00 quote 0.09 0.00 0.00 0.00 1.00 18.00
quote 121.75 0.00 0.00 115.00 119.80 140.00 quote 0.45 0.00 0.00 0.00 2.13 5.00
quote 0.00 0.00 0.00 110.00 114.75 145.00 quote 0.67 0.00 0.00 0.00 2.13 1.00
quote 104.70 0.00 0.00 105.00 109.80 1.00 150.00 quote 0.25 0.00 0.00 0.00 2.51 29.00
quote 0.00 0.00 0.00 100.00 104.70 155.00 quote 0.12 0.00 1.00 0.00 2.14 1.00
quote 0.00 0.00 0.00 95.00 99.75 160.00 quote 2.15 0.00 0.00 0.00 2.09 3.00
quote 0.00 0.00 0.00 90.35 95.00 165.00 quote 0.45 0.00 0.00 0.00 2.47 3.00
quote 0.00 0.00 0.00 85.00 89.75 170.00 quote 0.05 0.00 0.00 0.00 2.11 98.00
quote 0.00 0.00 0.00 80.00 84.70 175.00 quote 0.14 0.00 0.00 0.00 2.12 118.00
quote 76.55 0.00 0.00 75.15 80.00 3.00 180.00 quote 0.25 0.00 0.00 0.00 2.13 244.00
quote 71.80 0.00 0.00 70.35 75.00 1.00 185.00 quote 0.14 0.00 0.00 0.09 2.13 58.00
quote 67.00 0.00 0.00 66.20 69.30 2.00 190.00 quote 0.62 0.00 0.00 0.06 2.25 156.00
quote 62.10 0.00 0.00 60.85 64.55 3.00 195.00 quote 0.24 0.00 10.00 0.15 0.35 94.00
quote 53.00 0.00 1.00 56.15 59.40 234.00 200.00 quote 0.46 0.00 17.00 0.18 0.42 312.00
quote 46.50 0.00 1.00 46.45 49.80 34.00 210.00 quote 0.72 0.00 20.00 0.31 0.67 2,049
quote 31.98 0.00 2.00 36.50 40.50 49.00 220.00 quote 1.18 0.00 231.00 1.04 1.27 1,603
quote 26.82 0.00 3.00 32.30 35.05 12.00 225.00 quote 1.60 0.00 188.00 1.27 1.75 334.00
quote 22.50 0.00 4.00 28.90 30.80 245.00 230.00 quote 2.22 0.00 268.00 2.12 2.46 2,455
quote 28.00 0.00 42.00 26.90 29.00 25.00 232.50 quote 2.58 0.00 87.00 2.12 3.30 412.00
quote 23.55 0.00 9.00 23.90 26.45 23.00 235.00 quote 3.07 0.00 267.00 2.99 3.30 449.00
quote 16.25 0.00 4.00 22.50 24.70 10.00 237.50 quote 3.75 0.00 75.00 3.55 3.80 165.00
quote 20.20 0.00 18.00 20.45 22.85 265.00 240.00 quote 4.13 0.00 218.00 4.15 4.35 1,994
quote 18.25 0.00 22.00 18.25 20.80 20.00 242.50 quote 5.52 0.00 23.00 4.70 5.05 809.00
quote 16.55 0.00 7.00 17.45 18.95 86.00 245.00 quote 5.60 0.00 35.00 4.70 5.75 261.00
quote 16.10 0.00 48.00 15.45 16.60 51.00 247.50 quote 6.40 0.00 27.00 6.15 6.55 101.00
quote 14.55 0.00 175.00 13.45 15.05 1,266 250.00 quote 7.91 0.00 117.00 6.95 7.50 1,368
quote 12.50 0.00 22.00 12.75 13.35 327.00 252.50 quote 9.33 0.00 77.00 8.05 8.50 470.00
quote 11.62 0.00 35.00 10.75 12.45 600.00 255.00 quote 9.50 0.00 143.00 9.05 9.55 525.00
257.29 Current price as of 3/05/2021 04:00:02 PM
quote 10.39 0.00 161.00 9.15 10.70 757.00 257.50 quote 11.60 0.00 21.00 9.45 10.75 335.00
quote 8.92 0.00 315.00 8.50 9.35 1,527 260.00 quote 12.10 0.00 75.00 11.35 12.35 592.00
quote 8.25 0.00 31.00 7.75 8.35 320.00 262.50 quote 14.55 0.00 26.00 12.55 13.45 168.00
quote 6.95 0.00 69.00 6.80 7.20 318.00 265.00 quote 22.80 0.00 1.00 14.05 15.15 214.00
quote 6.30 0.00 37.00 5.90 6.30 123.00 267.50 quote 19.95 0.00 19.00 15.95 16.65 79.00
quote 5.50 0.00 145.00 5.00 5.55 1,927 270.00 quote 27.35 0.00 2.00 17.60 18.25 209.00
quote 4.20 0.00 43.00 3.35 4.70 98.00 272.50 quote 22.00 0.00 0.00 19.20 20.05 13.00
quote 4.00 0.00 249.00 3.75 4.10 394.00 275.00 quote 23.00 0.00 0.00 20.75 22.10 10.00
quote 3.25 0.00 22.00 2.25 3.50 110.00 277.50 quote 25.72 0.00 3.00 22.70 25.00 3.00
quote 2.92 0.00 346.00 2.76 3.45 3,382 280.00 quote 30.30 0.00 5.00 23.75 26.75 309.00
quote 2.20 0.00 78.00 2.03 2.26 307.00 285.00 quote 36.93 0.00 10.00 28.20 30.70 22.00
quote 1.53 0.00 143.00 1.48 1.73 1,457 290.00 quote 35.68 0.00 0.00 33.45 35.40 143.00
quote 1.25 0.00 4.00 1.08 1.25 118.00 295.00 quote 48.00 0.00 11.00 37.95 39.20 11.00
quote 0.90 0.00 192.00 0.74 0.90 4,797 300.00 quote 40.65 0.00 0.00 41.10 45.85 6.00
quote 0.61 0.00 20.00 0.42 0.63 2,383 310.00 quote 54.85 0.00 0.00 51.00 55.50 9.00
quote 0.40 0.00 3.00 0.31 0.48 1,757 320.00 quote 0.00 0.00 0.00 61.15 64.05
quote 0.23 0.00 43.00 0.13 2.18 397.00 330.00 quote 0.00 0.00 0.00 70.95 74.45
quote 0.20 0.00 2.00 0.10 0.31 181.00 340.00 quote 0.00 0.00 0.00 80.80 84.00
quote 0.14 0.00 1.00 0.09 0.24 3,180 350.00 quote 0.00 0.00 0.00 90.95 94.55
quote 0.11 0.00 0.00 0.01 0.60 61.00 360.00 quote 0.00 0.00 0.00 100.50 105.20
quote 0.01 0.00 0.00 0.00 2.03 77.00 370.00 quote 0.00 0.00 0.00 110.50 115.20
quote 0.23 0.00 0.00 0.00 1.97 93.00 380.00 quote 0.00 0.00 0.00 120.50 125.20
quote 0.19 0.00 0.00 0.00 0.99 21.00 390.00 quote 133.40 0.00 0.00 130.50 135.25 4.00
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 0.00 122.85 132.35 130.00 quote 1.03 0.00 0.00 0.00 2.14 1.00
quote 0.00 0.00 0.00 117.85 127.35 135.00 quote 0.72 0.00 0.00 0.00 2.14 1.00
quote 0.00 0.00 0.00 112.90 122.10 140.00 quote 0.47 0.00 0.00 0.00 2.15 1.00
quote 0.00 0.00 0.00 108.15 116.70 145.00 quote 0.69 0.00 0.00 0.00 2.15 1.00
quote 0.00 0.00 0.00 102.60 112.05 150.00 quote 1.04 0.00 0.00 0.00 2.16 1.00
quote 0.00 0.00 0.00 97.85 107.25 155.00 quote 0.87 0.00 0.00 0.00 2.18 2.00
quote 0.00 0.00 0.00 93.35 101.75 160.00 quote 0.68 0.00 0.00 0.00 2.19 1.00
quote 0.00 0.00 0.00 88.35 96.80 165.00 quote 1.22 0.00 0.00 0.00 2.60 1.00
quote 0.00 0.00 0.00 83.30 91.85 170.00 quote 0.31 0.00 0.00 0.00 0.41 256.00
quote 0.00 0.00 0.00 78.35 86.90 175.00 quote 0.75 0.00 0.00 0.00 0.57
quote 0.00 0.00 0.00 75.85 79.50 180.00 quote 0.34 0.00 0.00 0.00 1.23 115.00
quote 0.00 0.00 0.00 70.95 74.45 185.00 quote 0.45 0.00 0.00 0.00 1.04 7.00
quote 0.00 0.00 0.00 66.05 69.95 190.00 quote 0.82 0.00 0.00 0.02 1.18 3.00
quote 0.00 0.00 0.00 61.15 64.85 195.00 quote 0.70 0.00 0.00 0.01 1.28 4.00
quote 63.00 0.00 0.00 56.40 59.80 7.00 200.00 quote 0.73 0.00 2.00 0.32 0.71 6.00
quote 0.00 0.00 0.00 51.60 54.90 205.00 quote 0.87 0.00 0.00 0.26 1.31 15.00
quote 0.00 0.00 0.00 46.90 50.25 210.00 quote 1.23 0.00 0.00 0.63 1.12 120.00
quote 0.00 0.00 0.00 42.05 45.70 215.00 quote 1.37 0.00 6.00 0.35 1.99 17.00
quote 0.00 0.00 0.00 39.20 43.35 217.50 quote 1.74 0.00 7.00 0.91 2.39 24.00
quote 42.20 0.00 0.00 37.50 41.15 1.00 220.00 quote 1.79 0.00 2.00 0.72 2.11 35.00
quote 34.80 0.00 0.00 35.60 38.60 2.00 222.50 quote 3.85 0.00 0.00 1.41 3.30 26.00
quote 31.52 0.00 1.00 33.60 35.70 1.00 225.00 quote 3.95 0.00 0.00 1.85 4.20 31.00
quote 30.10 0.00 0.00 31.20 33.55 1.00 227.50 quote 2.50 0.00 11.00 1.31 2.82 28.00
quote 26.80 0.00 24.00 28.25 32.00 12.00 230.00 quote 4.59 0.00 15.00 2.52 3.15 172.00
quote 28.38 0.00 0.00 26.95 29.60 1.00 232.50 quote 3.00 0.00 0.00 3.00 4.45 20.00
quote 23.26 0.00 0.00 25.00 26.95 1.00 235.00 quote 4.60 0.00 4.00 3.20 4.65 198.00
quote 17.15 0.00 3.00 23.20 25.70 10.00 237.50 quote 4.70 0.00 2.00 3.10 5.65 47.00
quote 21.30 0.00 1.00 21.30 22.95 3.00 240.00 quote 5.00 0.00 14.00 3.65 5.90 91.00
quote 23.10 0.00 0.00 19.35 21.45 8.00 242.50 quote 5.10 0.00 29.00 5.20 6.50 67.00
quote 19.10 0.00 0.00 17.15 19.75 7.00 245.00 quote 7.44 0.00 30.00 5.55 6.75 69.00
quote 20.02 0.00 0.00 15.95 18.30 30.00 247.50 quote 11.20 0.00 2.00 5.40 8.95 24.00
quote 15.30 0.00 51.00 14.50 15.90 43.00 250.00 quote 11.10 0.00 20.00 7.75 8.40 66.00
quote 11.88 0.00 4.00 12.60 14.60 56.00 252.50 quote 13.86 0.00 1.00 8.60 10.25 61.00
quote 8.60 0.00 23.00 12.00 13.05 91.00 255.00 quote 13.52 0.00 6.00 8.40 10.65 57.00
257.29 Current price as of 3/05/2021 04:00:02 PM
quote 8.39 0.00 1.00 10.30 11.85 29.00 257.50 quote 15.48 0.00 3.00 9.80 11.85 13.00
quote 9.55 0.00 10.00 9.50 10.95 165.00 260.00 quote 18.10 0.00 2.00 11.00 13.35 42.00
quote 9.05 0.00 6.00 7.55 10.65 30.00 262.50 quote 19.95 0.00 0.00 12.75 15.35 33.00
quote 8.00 0.00 9.00 7.40 8.45 222.00 265.00 quote 13.85 0.00 0.00 15.25 16.00 41.00
quote 4.40 0.00 1.00 5.30 7.95 16.00 267.50 quote 21.63 0.00 1.00 15.40 18.35 2.00
quote 5.44 0.00 21.00 5.80 6.85 169.00 270.00 quote 25.05 0.00 0.00 17.60 19.55 13.00
quote 5.30 0.00 102.00 3.75 5.85 109.00 272.50 quote 24.43 0.00 0.00 19.00 21.05 3.00
quote 4.50 0.00 34.00 3.65 6.20 131.00 275.00 quote 23.12 0.00 0.00 21.50 23.45 13.00
quote 4.06 0.00 2.00 2.33 4.95 12.00 277.50 quote 26.10 0.00 0.00 23.00 25.80 4.00
quote 3.40 0.00 38.00 1.94 5.60 503.00 280.00 quote 27.52 0.00 5.00 24.80 27.60 7.00
quote 3.00 0.00 0.00 1.40 3.40 46.00 282.50 quote 0.00 0.00 0.00 26.65 29.60
quote 2.54 0.00 1.00 1.60 4.20 38.00 285.00 quote 26.73 0.00 0.00 28.95 31.60 6.00
quote 2.15 0.00 20.00 1.73 2.37 182.00 290.00 quote 36.36 0.00 5.00 33.90 35.90 7.00
quote 1.65 0.00 24.00 1.28 2.35 69.00 295.00 quote 46.86 0.00 0.00 37.90 40.55 1.00
quote 1.00 0.00 2.00 0.89 1.85 93.00 300.00 quote 0.00 0.00 0.00 41.70 45.80
quote 0.85 0.00 1.00 0.81 2.20 13.00 305.00 quote 0.00 0.00 0.00 46.70 49.80
quote 0.89 0.00 0.00 0.30 1.42 40.00 310.00 quote 0.00 0.00 0.00 51.45 54.80
quote 2.07 0.00 0.00 0.18 1.50 10.00 315.00 quote 0.00 0.00 0.00 54.65 60.35
quote 0.71 0.00 0.00 0.12 0.84 2.00 320.00 quote 0.00 0.00 0.00 59.40 66.70
quote 0.78 0.00 0.00 0.08 1.28 10.00 325.00 quote 0.00 0.00 0.00 64.20 71.40
quote 0.92 0.00 0.00 0.04 1.20 80.00 330.00 quote 0.00 0.00 0.00 69.15 76.25
quote 0.56 0.00 0.00 0.00 1.50 3.00 335.00 quote 0.00 0.00 0.00 74.10 81.45
quote 0.58 0.00 0.00 0.00 1.07 166.00 340.00 quote 0.00 0.00 0.00 79.15 86.30
quote 0.75 0.00 0.00 0.00 1.02 1.00 345.00 quote 0.00 0.00 0.00 83.95 91.10
quote 0.27 0.00 0.00 0.00 0.50 89.00 350.00 quote 0.00 0.00 0.00 89.00 96.25
quote 0.00 0.00 0.00 0.00 0.94 355.00 quote 0.00 0.00 0.00 93.95 101.20
quote 0.65 0.00 0.00 0.00 0.90 66.00 360.00 quote 0.00 0.00 0.00 98.90 106.15
quote 1.23 0.00 0.00 0.00 0.87 1.00 365.00 quote 0.00 0.00 0.00 103.90 110.20
quote 1.17 0.00 0.00 0.00 0.75 3.00 370.00 quote 0.00 0.00 0.00 109.90 116.20
quote 1.19 0.00 0.00 0.00 2.26 1.00 375.00 quote 129.00 0.00 10.00 115.90 119.55 10.00
quote 0.37 0.00 0.00 0.00 2.24 2.00 380.00 quote 0.00 0.00 0.00 118.70 126.20
quote 1.15 0.00 0.00 0.00 2.23 1.00 385.00 quote 0.00 0.00 0.00 123.75 131.30
quote 0.00 0.00 0.00 0.00 2.22 390.00 quote 0.00 0.00 0.00 130.70 134.40
quote 0.00 0.00 0.00 0.00 2.21 395.00 quote 0.00 0.00 0.00 135.95 139.50

April, 2021 Options

Hide
CALLS PUTS
Expires April 1, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 125.10 129.85 130.00 quote 0.28 0.00 72.00 0.00 2.16 74.00
quote 0.00 0.00 0.00 120.30 125.00 135.00 quote 0.08 0.00 97.00 0.00 2.16 97.00
quote 0.00 0.00 0.00 115.00 119.80 140.00 quote 1.09 0.00 0.00 0.00 2.18 1.00
quote 0.00 0.00 0.00 110.35 115.00 145.00 quote 1.10 0.00 0.00 0.00 2.19 2.00
quote 0.00 0.00 0.00 105.40 110.00 150.00 quote 1.10 0.00 0.00 0.00 2.20 1.00
quote 0.00 0.00 0.00 100.00 104.80 155.00 quote 0.19 0.00 1.00 0.00 2.23 2.00
quote 0.00 0.00 0.00 95.35 99.90 160.00 quote 2.12 0.00 0.00 0.00 2.25 40.00
quote 0.00 0.00 0.00 90.30 95.00 165.00 quote 0.00 0.00 0.00 0.00 2.28
quote 0.00 0.00 0.00 85.50 89.45 170.00 quote 0.00 0.00 0.00 0.00 2.33
quote 0.00 0.00 0.00 80.30 84.85 175.00 quote 0.00 0.00 0.00 0.00 2.37
quote 0.00 0.00 0.00 75.25 79.85 180.00 quote 0.68 0.00 1.00 0.01 1.27 201.00
quote 0.00 0.00 0.00 70.35 74.85 185.00 quote 1.21 0.00 0.00 0.00 1.24 4.00
quote 0.00 0.00 0.00 65.35 69.95 190.00 quote 0.42 0.00 0.00 0.07 0.89 4.00
quote 0.00 0.00 0.00 60.65 64.95 195.00 quote 1.06 0.00 0.00 0.06 1.40 5.00
quote 0.00 0.00 0.00 56.10 60.00 200.00 quote 0.60 0.00 0.00 0.34 1.12 5.00
quote 0.00 0.00 0.00 50.75 55.10 205.00 quote 1.00 0.00 0.00 0.29 2.75 17.00
quote 0.00 0.00 0.00 46.35 50.25 210.00 quote 2.10 0.00 0.00 0.70 1.70 8.00
quote 0.00 0.00 0.00 41.50 45.90 215.00 quote 1.50 0.00 0.00 0.46 2.87 4.00
quote 0.00 0.00 0.00 37.00 41.10 220.00 quote 3.50 0.00 0.00 0.87 2.69 26.00
quote 28.60 0.00 0.00 32.60 36.65 15.00 225.00 quote 2.27 0.00 0.00 1.30 4.30 77.00
quote 28.50 0.00 0.00 28.55 32.00 5.00 230.00 quote 7.50 0.00 16.00 1.00 4.40 50.00
quote 21.77 0.00 0.00 24.50 27.95 1.00 235.00 quote 8.85 0.00 1.00 2.00 6.50 50.00
quote 23.95 0.00 0.00 22.55 26.15 2.00 237.50 quote 8.50 0.00 1.00 2.51 6.65 20.00
quote 18.65 0.00 2.00 20.50 23.95 2.00 240.00 quote 9.65 0.00 2.00 3.00 6.10 36.00
quote 18.20 0.00 12.00 19.00 22.10 6.00 242.50 quote 7.70 0.00 0.00 5.40 7.30 13.00
quote 15.17 0.00 0.00 17.05 20.40 27.00 245.00 quote 10.50 0.00 8.00 5.80 7.40 36.00
quote 15.25 0.00 0.00 16.00 18.85 6.00 247.50 quote 9.63 0.00 0.00 5.50 8.25 6.00
quote 15.05 0.00 46.00 14.00 17.55 27.00 250.00 quote 11.72 0.00 26.00 7.95 9.20 61.00
quote 14.25 0.00 14.00 12.65 15.85 20.00 252.50 quote 13.44 0.00 1.00 8.80 10.55 28.00
quote 11.03 0.00 1.00 11.00 14.85 43.00 255.00 quote 15.79 0.00 8.00 8.50 13.25 45.00
257.29 Current price as of 3/05/2021 04:00:02 PM
quote 12.77 0.00 10.00 10.55 13.30 1,092 257.50 quote 16.60 0.00 0.00 10.00 13.60 28.00
quote 10.85 0.00 19.00 9.70 11.30 1,134 260.00 quote 18.15 0.00 0.00 11.00 14.05 35.00
quote 7.66 0.00 0.00 7.65 11.65 110.00 262.50 quote 0.00 0.00 0.00 12.50 15.40
quote 9.32 0.00 2.00 6.50 10.45 41.00 265.00 quote 21.57 0.00 1.00 14.00 17.65 2.00
quote 6.70 0.00 1.00 6.50 9.95 16.00 267.50 quote 19.49 0.00 0.00 15.50 19.05 9.00
quote 4.70 0.00 7.00 5.15 8.15 136.00 270.00 quote 25.20 0.00 0.00 17.10 20.45 3.00
quote 6.17 0.00 15.00 5.65 8.50 21.00 272.50 quote 21.85 0.00 0.00 18.50 22.35 8.00
quote 6.87 0.00 0.00 3.65 6.55 27.00 275.00 quote 28.95 0.00 0.00 20.50 23.95 4.00
quote 5.75 0.00 0.00 2.00 5.15 7.00 277.50 quote 33.86 0.00 2.00 22.50 25.85 2.00
quote 3.16 0.00 9.00 3.50 6.45 53.00 280.00 quote 35.59 0.00 1.00 24.55 27.80 5.00
quote 4.60 0.00 0.00 1.00 5.70 5.00 282.50 quote 0.00 0.00 0.00 24.00 31.30
quote 2.40 0.00 6.00 0.65 5.35 26.00 285.00 quote 0.00 0.00 0.00 26.00 33.85
quote 2.00 0.00 1.00 0.38 4.85 11.00 290.00 quote 0.00 0.00 0.00 30.70 38.20
quote 2.00 0.00 0.00 0.29 3.60 104.00 295.00 quote 0.00 0.00 0.00 37.00 40.45
quote 1.26 0.00 3.00 1.01 2.33 15.00 300.00 quote 0.00 0.00 0.00 41.55 45.25
quote 1.50 0.00 0.00 0.93 2.52 10.00 305.00 quote 0.00 0.00 0.00 46.50 50.25
quote 1.42 0.00 0.00 0.37 1.49 92.00 310.00 quote 0.00 0.00 0.00 51.00 55.25
quote 0.78 0.00 0.00 0.25 2.84 3.00 315.00 quote 0.00 0.00 0.00 56.00 60.10
quote 0.53 0.00 0.00 0.14 0.86 38.00 320.00 quote 0.00 0.00 0.00 60.70 65.00
quote 1.09 0.00 0.00 0.13 2.23 5.00 325.00 quote 0.00 0.00 0.00 65.75 70.35
quote 1.80 0.00 0.00 0.00 0.57 4.00 330.00 quote 0.00 0.00 0.00 70.65 75.30
quote 0.01 0.00 0.00 0.00 1.97 82.00 335.00 quote 0.00 0.00 0.00 75.50 79.70
quote 0.34 0.00 0.00 0.00 0.53 37.00 340.00 quote 0.00 0.00 0.00 80.50 84.75
quote 0.79 0.00 0.00 0.00 1.90 1.00 345.00 quote 0.00 0.00 0.00 85.50 90.00
quote 0.31 0.00 0.00 0.00 0.30 191.00 350.00 quote 0.00 0.00 0.00 90.50 94.60
quote 0.00 0.00 0.00 0.00 1.85 355.00 quote 0.00 0.00 0.00 95.50 100.10
quote 0.84 0.00 0.00 0.00 1.83 58.00 360.00 quote 0.00 0.00 0.00 100.50 105.25
quote 1.32 0.00 0.00 0.00 1.03 1.00 365.00 quote 0.00 0.00 0.00 105.50 110.20
quote 0.54 0.00 0.00 0.00 0.87 1.00 370.00 quote 0.00 0.00 0.00 110.50 115.20
quote 1.24 0.00 0.00 0.00 2.23 1.00 375.00 quote 0.00 0.00 0.00 115.50 120.30
quote 0.55 0.00 0.00 0.00 2.22 1.00 380.00 quote 0.00 0.00 0.00 120.50 125.30
quote 1.24 0.00 0.00 0.00 2.21 1.00 385.00 quote 130.75 0.00 0.00 125.50 130.20 2.00
quote 0.00 0.00 0.00 0.00 2.20 390.00 quote 0.00 0.00 0.00 130.50 135.20
CALLS PUTS
Expires April 9, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 110.00 114.85 145.00 quote 0.75 0.00 0.00 0.00 2.20 109.00
quote 0.00 0.00 0.00 105.40 110.00 150.00 quote 0.00 0.00 0.00 0.00 2.22
quote 0.00 0.00 0.00 100.00 104.75 155.00 quote 1.11 0.00 0.00 0.00 2.24 1.00
quote 0.00 0.00 0.00 95.35 100.00 160.00 quote 0.73 0.00 0.00 0.00 2.27 2.00
quote 0.00 0.00 0.00 90.30 95.00 165.00 quote 0.00 0.00 0.00 0.00 2.32
quote 0.00 0.00 0.00 85.35 89.80 170.00 quote 0.00 0.00 0.00 0.00 2.37
quote 0.00 0.00 0.00 80.80 84.90 175.00 quote 0.00 0.00 0.00 0.00 1.62
quote 0.00 0.00 0.00 75.40 80.00 180.00 quote 0.79 0.00 1.00 0.00 0.74 1.00
quote 0.00 0.00 0.00 70.55 75.00 185.00 quote 1.34 0.00 0.00 0.02 1.31 4.00
quote 0.00 0.00 0.00 65.80 70.00 190.00 quote 0.00 0.00 0.00 0.10 0.92
quote 0.00 0.00 0.00 61.20 65.40 195.00 quote 1.17 0.00 0.00 0.12 1.46 6.00
quote 0.00 0.00 0.00 56.10 60.50 200.00 quote 0.77 0.00 130.00 0.47 1.20 1.00
quote 0.00 0.00 0.00 51.35 55.30 205.00 quote 0.75 0.00 0.00 0.45 2.79 6.00
quote 0.00 0.00 0.00 46.70 50.80 210.00 quote 1.57 0.00 1.00 0.27 3.45 4.00
quote 0.00 0.00 0.00 42.15 46.15 215.00 quote 0.00 0.00 0.00 0.59 3.20
quote 0.00 0.00 0.00 37.75 41.15 220.00 quote 4.40 0.00 4.00 0.62 3.10 4.00
quote 0.00 0.00 0.00 33.60 37.35 225.00 quote 6.15 0.00 2.00 0.95 3.55 4.00
quote 0.00 0.00 0.00 29.25 32.55 230.00 quote 7.50 0.00 1.00 1.83 4.35 4.00
quote 0.00 0.00 0.00 25.25 29.05 235.00 quote 8.52 0.00 2.00 2.78 5.35 3.00
quote 19.23 0.00 0.00 23.35 27.10 1.00 237.50 quote 0.00 0.00 0.00 3.60 5.85
quote 0.00 0.00 0.00 22.30 25.15 240.00 quote 6.45 0.00 3.00 4.30 6.60 7.00
quote 0.00 0.00 0.00 19.50 22.70 242.50 quote 11.45 0.00 1.00 4.85 7.40 2.00
quote 16.80 0.00 25.00 18.65 21.65 25.00 245.00 quote 8.00 0.00 1.00 5.65 8.20 7.00
quote 15.20 0.00 0.00 17.15 20.10 6.00 247.50 quote 10.95 0.00 0.00 6.60 9.05 6.00
quote 0.00 0.00 0.00 15.55 18.10 250.00 quote 9.61 0.00 7.00 7.45 9.95 856.00
quote 14.20 0.00 0.00 13.50 16.65 12.00 252.50 quote 11.94 0.00 0.00 9.05 11.75 6.00
quote 13.85 0.00 10.00 13.00 15.45 12.00 255.00 quote 11.86 0.00 17.00 9.55 13.30 862.00
257.29 Current price as of 3/05/2021 04:00:02 PM
quote 13.05 0.00 0.00 11.20 14.30 4.00 257.50 quote 19.30 0.00 13.00 10.80 13.70 45.00
quote 12.13 0.00 23.00 10.45 12.85 42.00 260.00 quote 14.93 0.00 0.00 12.05 15.75 36.00
quote 13.44 0.00 0.00 9.00 12.00 1.00 262.50 quote 0.00 0.00 0.00 13.60 16.30
quote 8.43 0.00 1.00 8.60 11.10 14.00 265.00 quote 14.82 0.00 0.00 15.10 18.20 37.00
quote 6.72 0.00 0.00 6.75 10.30 11.00 267.50 quote 0.00 0.00 0.00 16.60 19.95
quote 5.75 0.00 5.00 6.35 8.70 9.00 270.00 quote 22.40 0.00 0.00 18.60 21.05 3.00
quote 8.95 0.00 0.00 5.05 8.20 8.00 272.50 quote 0.00 0.00 0.00 20.25 22.95
quote 7.55 0.00 0.00 4.10 6.55 4.00 275.00 quote 0.00 0.00 0.00 21.50 24.65
quote 0.00 0.00 0.00 4.40 7.15 277.50 quote 0.00 0.00 0.00 23.35 26.50
quote 3.26 0.00 0.00 2.64 5.50 2.00 280.00 quote 27.85 0.00 7.00 25.10 28.55 7.00
quote 4.02 0.00 0.00 2.09 5.70 1.00 282.50 quote 0.00 0.00 0.00 27.10 30.45
quote 5.18 0.00 0.00 2.19 5.00 8.00 285.00 quote 0.00 0.00 0.00 29.20 32.40
quote 2.01 0.00 0.00 1.13 4.65 5.00 290.00 quote 36.37 0.00 5.00 33.45 36.55 5.00
quote 2.60 0.00 0.00 0.23 3.05 10.00 295.00 quote 0.00 0.00 0.00 37.85 40.90
quote 2.92 0.00 0.00 0.24 3.10 1.00 300.00 quote 0.00 0.00 0.00 42.20 45.30
quote 0.00 0.00 0.00 0.36 2.68 305.00 quote 0.00 0.00 0.00 46.70 51.10
quote 1.20 0.00 0.00 0.43 1.58 93.00 310.00 quote 0.00 0.00 0.00 51.50 56.00
quote 0.00 0.00 0.00 0.13 1.66 315.00 quote 0.00 0.00 0.00 56.00 60.25
quote 1.09 0.00 0.00 0.20 2.34 31.00 320.00 quote 0.00 0.00 0.00 61.00 65.50
quote 0.00 0.00 0.00 0.00 2.25 325.00 quote 0.00 0.00 0.00 66.00 70.50
quote 0.48 0.00 3.00 0.01 0.97 159.00 330.00 quote 0.00 0.00 0.00 70.90 75.50
quote 0.13 0.00 0.00 0.00 2.25 82.00 335.00 quote 0.00 0.00 0.00 75.65 80.40
quote 0.46 0.00 0.00 0.02 0.56 81.00 340.00 quote 0.00 0.00 0.00 80.70 85.35
quote 1.00 0.00 0.00 0.00 2.25 1.00 345.00 quote 0.00 0.00 0.00 85.55 90.40
quote 0.36 0.00 0.00 0.00 2.36 61.00 350.00 quote 0.00 0.00 0.00 90.55 95.05
quote 0.00 0.00 0.00 0.00 2.21 355.00 quote 0.00 0.00 0.00 95.50 100.20
quote 0.45 0.00 0.00 0.00 0.89 1.00 360.00 quote 0.00 0.00 0.00 100.50 105.25
quote 0.00 0.00 0.00 0.00 2.25 365.00 quote 0.00 0.00 0.00 105.50 110.30
quote 0.57 0.00 0.00 0.00 1.19 24.00 370.00 quote 0.00 0.00 0.00 110.60 115.35
quote 0.00 0.00 0.00 0.00 1.54 375.00 quote 0.00 0.00 0.00 115.50 120.15
CALLS PUTS
Expires April 16, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 183.42 0.00 0.00 150.25 154.95 2.00 105.00 quote 0.23 0.00 0.00 0.00 0.65 15.00
quote 0.00 0.00 0.00 143.00 152.40 110.00 quote 0.07 0.00 0.00 0.00 0.54 12.00
quote 134.60 0.00 0.00 140.20 145.00 8.00 115.00 quote 0.07 0.00 0.00 0.00 0.83 42.00
quote 148.35 0.00 0.00 135.10 140.00 120.00 quote 0.72 0.00 0.00 0.00 0.93 45.00
quote 131.40 0.00 0.00 130.20 134.85 1.00 125.00 quote 0.54 0.00 0.00 0.02 0.80 69.00
quote 160.30 0.00 0.00 125.15 130.00 20.00 130.00 quote 0.35 0.00 0.00 0.00 1.13 260.00
quote 109.62 0.00 0.00 120.10 125.00 5.00 135.00 quote 0.04 0.00 1.00 0.02 0.85 38.00
quote 107.96 0.00 0.00 115.30 120.00 7.00 140.00 quote 0.29 0.00 0.00 0.00 1.37 27.00
quote 125.04 0.00 0.00 110.30 115.00 2.00 145.00 quote 0.77 0.00 0.00 0.00 1.28 839.00
quote 106.50 0.00 1.00 105.25 110.00 2.00 150.00 quote 0.27 0.00 0.00 0.00 0.77 105.00
quote 91.00 0.00 0.00 100.35 105.00 8.00 155.00 quote 0.39 0.00 0.00 0.00 0.90 67.00
quote 92.35 0.00 0.00 95.90 99.35 12.00 160.00 quote 1.11 0.00 0.00 0.00 0.95 148.00
quote 86.03 0.00 0.00 91.00 94.40 1.00 165.00 quote 0.55 0.00 0.00 0.02 0.96 124.00
quote 89.50 0.00 0.00 86.10 89.50 8.00 170.00 quote 0.60 0.00 0.00 0.05 0.46 154.00
quote 74.76 0.00 0.00 80.50 85.00 4.00 175.00 quote 0.65 0.00 0.00 0.06 0.62 259.00
quote 74.40 0.00 1.00 75.80 80.00 78.00 180.00 quote 0.79 0.00 0.00 0.30 0.79 313.00
quote 62.68 0.00 0.00 70.75 75.50 41.00 185.00 quote 0.91 0.00 5.00 0.51 1.33 263.00
quote 68.00 0.00 0.00 66.80 69.80 69.00 190.00 quote 1.02 0.00 1.00 0.32 0.95 356.00
quote 60.00 0.00 0.00 61.80 65.30 29.00 195.00 quote 1.60 0.00 2.00 0.72 1.56 486.00
quote 56.75 0.00 7.00 57.40 60.45 238.00 200.00 quote 1.06 0.00 137.00 0.77 1.26 1,374
quote 45.84 0.00 0.00 48.15 51.00 136.00 210.00 quote 1.99 0.00 86.00 1.79 1.98 1,431
quote 33.63 0.00 4.00 39.20 41.45 148.00 220.00 quote 3.05 0.00 114.00 2.40 3.15 2,956
quote 26.43 0.00 1.00 31.80 33.15 456.00 230.00 quote 4.67 0.00 146.00 3.35 4.80 2,809
quote 24.68 0.00 114.00 23.45 24.85 469.00 240.00 quote 7.63 0.00 103.00 6.30 7.80 1,943
quote 18.30 0.00 213.00 17.15 18.50 2,116 250.00 quote 10.70 0.00 77.00 9.85 10.80 1,625
257.29 Current price as of 3/05/2021 04:00:02 PM
quote 12.95 0.00 470.00 12.35 13.00 5,622 260.00 quote 13.98 0.00 361.00 14.50 15.85 1,378
quote 8.50 0.00 107.00 7.65 8.80 3,152 270.00 quote 24.23 0.00 13.00 20.60 21.85 1,211
quote 5.71 0.00 464.00 5.45 5.75 5,306 280.00 quote 33.00 0.00 0.00 27.35 28.95 891.00
quote 3.70 0.00 143.00 3.50 4.05 3,654 290.00 quote 37.84 0.00 1.00 34.15 36.50 326.00
quote 2.36 0.00 250.00 2.25 2.83 8,160 300.00 quote 52.00 0.00 0.00 44.20 45.65 478.00
quote 1.64 0.00 177.00 1.23 1.64 1,790 310.00 quote 50.50 0.00 0.00 52.40 55.10 286.00
quote 0.60 0.00 24.00 0.50 0.70 1,736 340.00 quote 61.35 0.00 0.00 80.65 85.30 7.00
quote 0.43 0.00 41.00 0.39 0.77 2,538 350.00 quote 113.50 0.00 0.00 90.55 95.50 106.00
quote 0.04 0.00 0.00 0.06 0.45 358.00 360.00 quote 73.10 0.00 0.00 101.05 104.65 3.00
quote 0.76 0.00 0.00 0.22 0.56 157.00 370.00 quote 94.05 0.00 0.00 110.85 114.55 7.00
quote 0.35 0.00 60.00 0.08 0.59 622.00 380.00 quote 111.20 0.00 0.00 120.50 125.35 14.00
quote 0.22 0.00 3.00 0.12 0.56 304.00 390.00 quote 103.55 0.00 0.00 131.05 134.50 11.00
quote 0.18 0.00 0.00 0.01 0.54 841.00 400.00 quote 122.68 0.00 0.00 140.50 145.20 1.00
quote 0.01 0.00 0.00 0.00 0.78 182.00 410.00 quote 140.40 0.00 0.00 148.00 157.45 5.00
quote 0.21 0.00 0.00 0.00 0.33 29.00 420.00 quote 0.00 0.00 0.00 160.50 165.30
quote 0.17 0.00 0.00 0.00 1.35 319.00 430.00 quote 0.00 0.00 0.00 170.50 175.25
quote 0.25 0.00 30.00 0.00 0.37 131.00 440.00 quote 0.00 0.00 0.00 180.50 185.20
quote 0.11 0.00 0.00 0.01 0.25 93.00 450.00 quote 0.00 0.00 0.00 190.50 195.20

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 0.00 0.00 0.00 133.05 142.50 120.00 quote 0.17 0.00 0.00 0.00 1.41 10.00
quote 125.60 0.00 1.00 130.50 135.00 1.00 125.00 quote 1.03 0.00 0.00 0.00 2.01 10.00
quote 0.00 0.00 0.00 123.20 132.65 130.00 quote 0.41 0.00 72.00 0.00 0.58 72.00
quote 0.00 0.00 0.00 120.55 125.25 135.00 quote 0.23 0.00 103.00 0.18 0.70 103.00
quote 110.45 0.00 0.00 113.30 122.55 5.00 140.00 quote 0.75 0.00 0.00 0.00 1.85 22.00
quote 0.00 0.00 0.00 110.50 115.45 145.00 quote 1.28 0.00 0.00 0.22 0.66 215.00
quote 102.41 0.00 1.00 105.75 110.50 2.00 150.00 quote 0.88 0.00 0.00 0.16 0.99 23.00
quote 135.33 0.00 0.00 100.75 105.50 26.00 155.00 quote 0.50 0.00 0.00 0.13 1.04 38.00
quote 103.05 0.00 0.00 96.30 100.50 20.00 160.00 quote 1.53 0.00 0.00 0.42 1.92 31.00
quote 0.00 0.00 0.00 91.70 96.00 165.00 quote 0.70 0.00 0.00 0.25 1.84 420.00
quote 87.15 0.00 0.00 86.30 91.00 3.00 170.00 quote 1.23 0.00 0.00 0.66 1.13 38.00
quote 116.95 0.00 0.00 81.50 86.25 5.00 175.00 quote 1.47 0.00 20.00 0.95 1.28 58.00
quote 77.00 0.00 0.00 74.55 83.85 1.00 180.00 quote 1.85 0.00 12.00 1.34 1.75 173.00
quote 68.87 0.00 0.00 72.25 77.00 5.00 185.00 quote 2.06 0.00 0.00 1.30 2.38 177.00
quote 69.87 0.00 0.00 67.70 72.35 2.00 190.00 quote 3.05 0.00 0.00 1.93 2.65 328.00
quote 59.75 0.00 0.00 63.35 68.00 4.00 195.00 quote 3.15 0.00 16.00 1.82 5.00 457.00
quote 59.00 0.00 1.00 59.25 63.00 158.00 200.00 quote 3.25 0.00 28.00 1.23 4.70 569.00
quote 57.60 0.00 0.00 50.45 54.30 34.00 210.00 quote 4.85 0.00 21.00 3.60 4.80 622.00
quote 38.10 0.00 0.00 42.60 45.70 47.00 220.00 quote 7.10 0.00 32.00 5.75 7.60 969.00
quote 36.40 0.00 2.00 35.95 37.80 114.00 230.00 quote 9.81 0.00 38.00 8.05 9.75 1,597
quote 29.40 0.00 4.00 28.80 32.50 174.00 240.00 quote 13.06 0.00 50.00 10.65 12.75 399.00
quote 24.50 0.00 124.00 22.50 25.95 645.00 250.00 quote 17.14 0.00 33.00 14.70 17.90 639.00
257.29 Current price as of 3/05/2021 04:00:02 PM
quote 18.90 0.00 143.00 17.60 19.45 961.00 260.00 quote 22.90 0.00 56.00 20.10 22.00 393.00
quote 13.75 0.00 90.00 14.00 16.25 862.00 270.00 quote 27.55 0.00 4.00 25.25 28.40 582.00
quote 11.05 0.00 39.00 9.20 11.30 789.00 280.00 quote 33.15 0.00 3.00 31.90 34.20 86.00
quote 8.50 0.00 37.00 6.00 9.30 394.00 290.00 quote 42.35 0.00 2.00 39.00 42.45 86.00
quote 6.10 0.00 57.00 5.30 6.50 1,689 300.00 quote 49.90 0.00 0.00 46.75 50.45 192.00
quote 4.25 0.00 56.00 2.00 5.55 1,041 310.00 quote 65.87 0.00 0.00 54.15 59.00 24.00
quote 3.20 0.00 23.00 1.00 3.60 200.00 320.00 quote 67.00 0.00 0.00 63.20 68.00 10.00
quote 2.43 0.00 8.00 2.48 2.72 492.00 330.00 quote 81.40 0.00 0.00 72.75 76.95 8.00
quote 2.00 0.00 0.00 1.37 2.97 230.00 340.00 quote 0.00 0.00 0.00 81.75 86.50
quote 1.47 0.00 12.00 1.44 1.72 246.00 350.00 quote 94.50 0.00 0.00 91.50 96.20 3.00
quote 1.65 0.00 0.00 1.14 1.75 66.00 360.00 quote 0.00 0.00 0.00 101.15 106.00
quote 1.50 0.00 0.00 0.48 1.68 764.00 370.00 quote 87.20 0.00 0.00 111.00 115.70 5.00
quote 2.02 0.00 0.00 0.10 1.60 198.00 380.00 quote 0.00 0.00 0.00 118.30 127.95
quote 0.86 0.00 0.00 0.04 1.54 63.00 390.00 quote 0.00 0.00 0.00 130.50 135.45
quote 0.86 0.00 0.00 0.00 0.73 124.00 400.00 quote 125.79 0.00 0.00 140.55 145.45 1.00
quote 0.70 0.00 0.00 0.00 1.03 96.00 410.00 quote 0.00 0.00 0.00 148.00 157.85
quote 0.76 0.00 0.00 0.00 0.75 18.00 420.00 quote 0.00 0.00 0.00 158.15 167.55
quote 0.50 0.00 0.00 0.00 0.51 39.00 430.00 quote 0.00 0.00 0.00 170.50 175.30
quote 0.87 0.00 0.00 0.19 1.24 38.00 440.00 quote 0.00 0.00 0.00 180.50 185.20
quote 0.46 0.00 0.00 0.00 0.94 85.00 450.00 quote 0.00 0.00 0.00 190.50 195.20

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 0.00 133.45 142.50 120.00 quote 0.87 0.00 0.00 0.00 1.25
quote 134.95 0.00 0.00 130.70 135.30 2.00 125.00 quote 0.20 0.00 1.00 0.00 1.74 8.00
quote 0.00 0.00 0.00 125.50 130.30 130.00 quote 0.74 0.00 0.00 0.00 1.55 2.00
quote 0.00 0.00 0.00 118.50 127.65 135.00 quote 0.44 0.00 1.00 0.17 0.44 4.00
quote 99.00 0.00 0.00 115.50 120.45 2.00 140.00 quote 1.05 0.00 0.00 0.22 0.77 1.00
quote 0.00 0.00 0.00 110.80 115.50 145.00 quote 0.64 0.00 1.00 0.34 0.90 14.00
quote 0.00 0.00 0.00 105.70 110.50 150.00 quote 1.41 0.00 0.00 0.49 1.14 33.00
quote 104.20 0.00 0.00 101.25 105.90 19.00 155.00 quote 1.26 0.00 0.00 0.69 1.34 2.00
quote 89.45 0.00 0.00 96.75 101.00 6.00 160.00 quote 1.61 0.00 0.00 0.94 2.22 14.00
quote 85.95 0.00 0.00 91.50 96.25 6.00 165.00 quote 2.58 0.00 0.00 0.35 1.83 38.00
quote 94.70 0.00 0.00 86.80 91.50 16.00 170.00 quote 1.50 0.00 0.00 1.45 1.84 78.00
quote 83.75 0.00 0.00 82.80 86.30 7.00 175.00 quote 2.25 0.00 0.00 1.01 2.24 67.00
quote 76.00 0.00 0.00 78.25 81.85 16.00 180.00 quote 3.45 0.00 2.00 1.42 2.80 462.00
quote 67.65 0.00 0.00 74.25 77.20 11.00 185.00 quote 3.35 0.00 11.00 2.00 2.93 305.00
quote 72.18 0.00 0.00 69.55 72.90 32.00 190.00 quote 3.75 0.00 21.00 2.89 3.40 249.00
quote 62.35 0.00 0.00 65.55 67.20 4.00 195.00 quote 4.25 0.00 2.00 3.60 4.05 268.00
quote 57.70 0.00 1.00 60.90 63.15 82.00 200.00 quote 6.60 0.00 1.00 4.50 4.80 499.00
quote 49.75 0.00 2.00 53.20 54.95 59.00 210.00 quote 6.65 0.00 12.00 6.25 6.55 1,169
quote 45.50 0.00 34.00 44.35 47.10 69.00 220.00 quote 8.75 0.00 15.00 7.70 9.15 685.00
quote 36.15 0.00 1.00 38.10 39.95 364.00 230.00 quote 11.85 0.00 18.00 10.50 12.65 1,112
quote 31.40 0.00 5.00 32.00 33.60 331.00 240.00 quote 15.15 0.00 19.00 14.40 15.50 1,735
quote 24.05 0.00 8.00 24.60 27.30 172.00 250.00 quote 19.90 0.00 16.00 18.70 20.60 712.00
257.29 Current price as of 3/05/2021 04:00:02 PM
quote 17.08 0.00 10.00 20.10 22.00 433.00 260.00 quote 24.85 0.00 13.00 23.70 24.50 380.00
quote 17.50 0.00 12.00 16.00 18.30 358.00 270.00 quote 30.45 0.00 5.00 29.40 30.95 136.00
quote 13.06 0.00 27.00 12.50 14.00 488.00 280.00 quote 33.56 0.00 0.00 35.20 36.75 101.00
quote 10.23 0.00 50.00 9.65 10.95 313.00 290.00 quote 45.50 0.00 13.00 41.30 44.00 52.00
quote 7.70 0.00 20.00 5.95 8.50 454.00 300.00 quote 53.40 0.00 0.00 49.85 51.30 74.00
quote 6.30 0.00 21.00 6.20 6.60 222.00 310.00 quote 61.30 0.00 3.00 57.70 60.05 38.00
quote 4.35 0.00 11.00 4.80 5.10 567.00 320.00 quote 71.45 0.00 6.00 65.70 68.70 15.00
quote 3.20 0.00 1.00 3.70 3.95 113.00 330.00 quote 77.05 0.00 0.00 74.95 77.45 25.00
quote 2.93 0.00 4.00 2.61 3.05 107.00 340.00 quote 88.80 0.00 2.00 84.35 86.85 10.00
quote 2.00 0.00 3.00 2.24 2.57 351.00 350.00 quote 74.60 0.00 0.00 93.15 96.65 7.00
quote 2.50 0.00 0.00 1.80 2.41 49.00 360.00 quote 107.05 0.00 0.00 102.55 105.80 5.00
quote 1.83 0.00 0.00 1.44 2.05 34.00 370.00 quote 90.25 0.00 0.00 111.90 116.50 2.00
quote 1.13 0.00 11.00 1.16 1.41 510.00 380.00 quote 96.25 0.00 0.00 121.95 125.10 3.00
quote 0.71 0.00 2.00 0.72 1.77 27.00 390.00 quote 135.80 0.00 0.00 131.10 136.00 10.00
quote 1.00 0.00 1.00 0.59 1.43 129.00 400.00 quote 0.00 0.00 0.00 141.00 145.80
quote 1.21 0.00 0.00 0.49 1.23 76.00 410.00 quote 125.00 0.00 0.00 151.00 155.50 3.00
quote 0.71 0.00 0.00 0.40 1.24 29.00 420.00 quote 0.00 0.00 0.00 160.65 165.35
quote 0.76 0.00 0.00 0.33 1.17 37.00 430.00 quote 0.00 0.00 0.00 170.50 175.30
quote 0.70 0.00 0.00 0.27 1.10 96.00 440.00 quote 0.00 0.00 0.00 180.55 185.25
quote 1.03 0.00 0.00 0.21 1.05 33.00 450.00 quote 204.00 0.00 0.00 190.50 195.30 10.00

October, 2021 Options

Hide
CALLS PUTS
Expires October 15, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 126.35 130.50 130.00 quote 1.17 0.00 0.00 0.46 1.54 4.00
quote 0.00 0.00 0.00 121.65 126.00 135.00 quote 0.00 0.00 0.00 0.65 1.74
quote 0.00 0.00 0.00 116.30 121.00 140.00 quote 0.00 0.00 0.00 0.91 1.75
quote 0.00 0.00 0.00 111.55 116.40 145.00 quote 0.00 0.00 0.00 1.21 3.05
quote 0.00 0.00 0.00 106.85 111.50 150.00 quote 2.25 0.00 0.00 0.40 2.94 2.00
quote 0.00 0.00 0.00 102.20 107.00 155.00 quote 0.00 0.00 0.00 1.77 2.68
quote 0.00 0.00 0.00 97.50 101.65 160.00 quote 3.00 0.00 2.00 1.94 3.10 13.00
quote 0.00 0.00 0.00 93.35 97.20 165.00 quote 3.50 0.00 4.00 2.86 3.05 14.00
quote 0.00 0.00 0.00 88.50 92.80 170.00 quote 4.10 0.00 9.00 2.50 4.50 19.00
quote 0.00 0.00 0.00 84.10 88.40 175.00 quote 4.96 0.00 8.00 3.70 4.20 10.00
quote 0.00 0.00 0.00 80.30 83.90 180.00 quote 6.15 0.00 1.00 4.15 4.90 19.00
quote 0.00 0.00 0.00 75.80 78.70 185.00 quote 6.00 0.00 0.00 5.25 5.65 15.00
quote 0.00 0.00 0.00 72.30 74.65 190.00 quote 7.60 0.00 1.00 5.40 6.55 22.00
quote 0.00 0.00 0.00 67.65 70.90 195.00 quote 7.20 0.00 0.00 6.50 7.45 13.00
quote 63.00 0.00 0.00 64.25 66.70 14.00 200.00 quote 8.15 0.00 0.00 6.40 8.45 208.00
quote 57.35 0.00 1.00 56.65 59.65 2.00 210.00 quote 12.10 0.00 7.00 9.00 11.60 188.00
quote 47.60 0.00 2.00 48.80 51.70 12.00 220.00 quote 15.25 0.00 25.00 11.80 14.60 338.00
quote 44.50 0.00 0.00 42.45 44.80 2.00 230.00 quote 15.17 0.00 0.00 15.55 17.90 31.00
quote 35.05 0.00 2.00 36.25 39.45 21.00 240.00 quote 22.15 0.00 0.00 19.10 21.35 171.00
quote 31.30 0.00 6.00 30.95 33.55 10.00 250.00 quote 23.70 0.00 0.00 23.20 26.45 33.00
257.29 Current price as of 3/05/2021 04:00:02 PM
quote 26.35 0.00 4.00 25.50 28.15 43.00 260.00 quote 0.00 0.00 0.00 29.50 31.60
quote 19.94 0.00 0.00 22.15 24.30 26.00 270.00 quote 40.45 0.00 1.00 34.20 36.90 5.00
quote 16.72 0.00 0.00 18.00 20.35 4.00 280.00 quote 0.00 0.00 0.00 40.15 43.35
quote 18.50 0.00 0.00 14.60 17.40 3.00 290.00 quote 53.90 0.00 0.00 46.50 49.60 1.00
quote 12.54 0.00 19.00 11.95 13.45 222.00 300.00 quote 61.35 0.00 0.00 53.75 57.15 2.00
quote 0.00 0.00 0.00 9.20 12.85 310.00 quote 70.05 0.00 0.00 61.65 64.85 7.00
quote 0.00 0.00 0.00 7.40 10.20 320.00 quote 75.85 0.00 4.00 70.55 72.55 8.00
quote 8.70 0.00 0.00 5.65 7.60 5.00 330.00 quote 0.00 0.00 0.00 78.10 81.20
quote 6.15 0.00 0.00 4.45 6.30 7.00 340.00 quote 0.00 0.00 0.00 86.75 89.05
quote 5.40 0.00 0.00 3.30 5.20 5.00 350.00 quote 0.00 0.00 0.00 95.25 98.60
quote 4.80 0.00 0.00 2.28 4.55 11.00 360.00 quote 0.00 0.00 0.00 104.60 107.45
quote 4.70 0.00 0.00 1.00 4.20 2.00 370.00 quote 0.00 0.00 0.00 113.50 116.80
quote 0.00 0.00 0.00 1.43 3.35 380.00 quote 0.00 0.00 0.00 123.00 126.40
quote 2.95 0.00 0.00 1.38 2.66 64.00 390.00 quote 0.00 0.00 0.00 132.50 136.70

December, 2021 Options

Hide
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 73.00 0.00 0.00 205.30 210.00 3.00 50.00 quote 0.10 0.00 0.00 0.05 0.45 619.00
quote 68.65 0.00 0.00 200.20 204.85 3.00 55.00 quote 0.90 0.00 0.00 0.00 0.50 21.00
quote 59.00 0.00 0.00 195.30 200.00 10.00 60.00 quote 0.20 0.00 0.00 0.00 0.55 102.00
quote 0.00 0.00 0.00 190.30 194.90 65.00 quote 0.30 0.00 0.00 0.00 1.21 30.00
quote 220.05 0.00 0.00 185.35 189.80 60.00 70.00 quote 0.49 0.00 0.00 0.00 1.40 229.00
quote 215.27 0.00 0.00 180.35 185.00 75.00 quote 0.86 0.00 0.00 0.05 1.47 32.00
quote 210.30 0.00 0.00 175.35 180.00 6.00 80.00 quote 0.49 0.00 0.00 0.05 1.47 105.00
quote 204.70 0.00 0.00 170.20 174.90 85.00 quote 0.27 0.00 0.00 0.00 1.66 82.00
quote 162.20 0.00 0.00 165.20 169.95 3.00 90.00 quote 0.53 0.00 0.00 0.21 0.71 57.00
quote 89.78 0.00 0.00 160.50 165.00 1.00 95.00 quote 0.55 0.00 0.00 0.00 2.59 33.00
quote 150.85 0.00 0.00 155.50 160.00 12.00 100.00 quote 0.65 0.00 0.00 0.50 1.13 862.00
quote 152.15 0.00 0.00 150.70 155.50 11.00 105.00 quote 0.96 0.00 0.00 0.05 1.48 130.00
quote 170.35 0.00 0.00 143.20 153.00 3.00 110.00 quote 1.00 0.00 0.00 0.38 1.60 111.00
quote 133.85 0.00 0.00 140.80 145.50 23.00 115.00 quote 1.10 0.00 0.00 0.51 1.73 69.00
quote 128.09 0.00 2.00 136.25 140.50 83.00 120.00 quote 1.59 0.00 0.00 0.66 1.50 302.00
quote 127.74 0.00 0.00 131.25 136.00 9.00 125.00 quote 2.00 0.00 0.00 0.85 1.79 216.00
quote 122.85 0.00 0.00 126.80 131.00 38.00 130.00 quote 1.88 0.00 1.00 1.09 2.38 67.00
quote 116.95 0.00 0.00 121.85 126.40 25.00 135.00 quote 2.59 0.00 0.00 1.38 3.20 145.00
quote 107.01 0.00 0.00 116.70 121.50 23.00 140.00 quote 3.05 0.00 0.00 1.44 2.98 25.00
quote 102.14 0.00 0.00 112.25 117.00 19.00 145.00 quote 3.07 0.00 1.00 2.31 3.20 73.00
quote 109.19 0.00 0.00 107.85 112.50 62.00 150.00 quote 2.50 0.00 0.00 1.78 3.20 89.00
quote 99.25 0.00 0.00 103.40 107.25 28.00 155.00 quote 4.00 0.00 7.00 3.10 3.40 182.00
quote 136.50 0.00 0.00 99.10 102.90 21.00 160.00 quote 4.15 0.00 7.00 3.60 3.95 69.00
quote 91.30 0.00 0.00 95.10 98.60 52.00 165.00 quote 4.35 0.00 0.00 3.75 5.25 129.00
quote 96.00 0.00 0.00 90.00 94.25 133.00 170.00 quote 4.75 0.00 0.00 4.55 5.25 56.00
quote 121.68 0.00 0.00 86.20 90.00 52.00 175.00 quote 6.35 0.00 3.00 5.20 5.95 119.00
quote 81.82 0.00 0.00 82.70 85.00 11.00 180.00 quote 6.75 0.00 10.00 6.25 6.75 132.00
quote 78.00 0.00 0.00 77.80 81.45 26.00 185.00 quote 7.55 0.00 0.00 7.00 7.70 41.00
quote 66.18 0.00 0.00 73.85 77.60 37.00 190.00 quote 8.35 0.00 0.00 7.35 8.75 453.00
quote 76.65 0.00 0.00 70.70 73.90 60.00 195.00 quote 11.60 0.00 1.00 7.75 9.80 169.00
quote 69.00 0.00 0.00 66.25 69.95 244.00 200.00 quote 10.16 0.00 0.00 9.85 12.35 600.00
quote 58.55 0.00 0.00 58.85 62.55 56.00 210.00 quote 16.75 0.00 32.00 12.30 13.70 220.00
quote 49.60 0.00 3.00 52.65 54.85 75.00 220.00 quote 17.51 0.00 1.00 14.75 17.55 295.00
quote 49.63 0.00 0.00 46.75 49.05 129.00 230.00 quote 23.25 0.00 0.00 18.30 20.95 331.00
quote 40.55 0.00 0.00 40.45 43.50 378.00 240.00 quote 25.65 0.00 3.00 23.95 24.80 367.00
quote 32.55 0.00 2.00 34.65 37.95 214.00 250.00 quote 28.80 0.00 0.00 28.55 29.30 99.00
257.29 Current price as of 3/05/2021 04:00:02 PM
quote 30.60 0.00 10.00 29.00 31.95 217.00 260.00 quote 34.75 0.00 6.00 32.15 34.70 37.00
quote 28.80 0.00 0.00 26.05 27.50 148.00 270.00 quote 39.10 0.00 0.00 37.75 40.90 303.00
quote 22.75 0.00 0.00 21.25 23.55 290.00 280.00 quote 45.75 0.00 0.00 44.20 46.65 42.00
quote 17.10 0.00 1.00 17.95 20.35 161.00 290.00 quote 50.84 0.00 0.00 51.05 53.65 71.00
quote 16.63 0.00 7.00 15.25 17.15 175.00 300.00 quote 57.74 0.00 0.00 57.20 60.45 22.00
quote 12.50 0.00 0.00 12.70 14.50 293.00 310.00 quote 68.05 0.00 0.00 64.60 68.65 12.00
quote 9.60 0.00 0.00 7.90 8.90 66.00 340.00 quote 73.45 0.00 0.00 89.90 92.45 3.00
quote 5.95 0.00 1.00 5.30 7.40 39.00 350.00 quote 95.95 0.00 0.00 98.85 101.50 6.00
quote 5.30 0.00 3.00 5.40 6.25 25.00 360.00 quote 0.00 0.00 0.00 107.60 110.45
quote 5.92 0.00 0.00 4.70 5.25 148.00 370.00 quote 115.30 0.00 0.00 115.50 118.90 5.00
quote 4.35 0.00 0.00 3.75 4.55 118.00 380.00 quote 104.70 0.00 0.00 125.05 129.00 4.00
quote 6.00 0.00 0.00 2.20 3.95 16.00 390.00 quote 136.95 0.00 1.00 135.15 137.85 12.00
quote 3.40 0.00 4.00 3.15 4.25 60.00 400.00 quote 145.65 0.00 0.00 143.65 146.90 2.00
quote 3.20 0.00 0.00 2.71 3.60 37.00 410.00 quote 144.40 0.00 0.00 150.10 160.00 1.00
quote 1.93 0.00 0.00 2.36 3.20 55.00 420.00 quote 0.00 0.00 0.00 162.70 166.20
quote 2.64 0.00 0.00 2.08 2.84 618.00 430.00 quote 166.08 0.00 0.00 170.65 177.65 2.00
quote 2.18 0.00 0.00 1.84 2.55 186.00 440.00 quote 0.00 0.00 0.00 182.20 186.50
quote 2.56 0.00 0.00 1.66 2.28 310.00 450.00 quote 0.00 0.00 0.00 192.00 196.25

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 201.21 0.00 7.00 205.00 210.00 7.00 50.00 quote 0.18 0.00 0.00 0.05 0.36 706.00
quote 235.18 0.00 0.00 200.00 205.00 5.00 55.00 quote 0.20 0.00 0.00 0.00 0.44 89.00
quote 230.55 0.00 0.00 195.00 200.00 20.00 60.00 quote 0.20 0.00 0.00 0.00 0.51 28.00
quote 225.16 0.00 0.00 190.00 195.00 2.00 65.00 quote 0.35 0.00 0.00 0.00 1.55 27.00
quote 179.75 0.00 0.00 185.00 190.00 1.00 70.00 quote 0.75 0.00 0.00 0.00 0.75 264.00
quote 215.55 0.00 0.00 180.00 185.00 1.00 75.00 quote 0.64 0.00 0.00 0.00 2.53 236.00
quote 169.45 0.00 0.00 175.00 180.00 9.00 80.00 quote 0.51 0.00 0.00 0.00 1.89 170.00
quote 205.30 0.00 0.00 170.00 175.00 12.00 85.00 quote 0.75 0.00 0.00 0.00 2.90 217.00
quote 166.25 0.00 0.00 165.50 170.50 4.00 90.00 quote 0.80 0.00 0.00 0.12 0.64 489.00
quote 204.93 0.00 0.00 160.50 165.50 8.00 95.00 quote 0.32 0.00 25.00 0.31 1.59 87.00
quote 163.70 0.00 0.00 155.50 160.50 97.00 100.00 quote 0.85 0.00 0.00 0.54 1.73 778.00
quote 147.50 0.00 0.00 150.50 155.50 54.00 105.00 quote 1.28 0.00 0.00 0.60 1.88 107.00
quote 181.13 0.00 0.00 145.50 150.50 184.00 110.00 quote 1.35 0.00 0.00 0.60 2.03 396.00
quote 145.65 0.00 0.00 141.00 146.00 34.00 115.00 quote 0.91 0.00 25.00 0.93 2.04 503.00
quote 142.05 0.00 0.00 136.00 141.00 185.00 120.00 quote 1.39 0.00 0.00 1.20 2.08 719.00
quote 139.95 0.00 0.00 131.00 136.00 257.00 125.00 quote 1.61 0.00 0.00 1.32 2.05 1,037
quote 130.70 0.00 0.00 126.50 131.50 161.00 130.00 quote 1.95 0.00 2.00 1.45 2.87 699.00
quote 116.85 0.00 0.00 122.00 127.00 292.00 135.00 quote 2.00 0.00 0.00 1.88 2.28 154.00
quote 116.00 0.00 0.00 117.00 122.00 127.00 140.00 quote 3.00 0.00 8.00 2.18 2.81 128.00
quote 105.03 0.00 0.00 110.15 118.95 166.00 145.00 quote 3.40 0.00 62.00 2.71 3.65 105.00
quote 111.53 0.00 0.00 108.00 112.45 276.00 150.00 quote 3.60 0.00 1.00 2.92 3.50 889.00
quote 103.02 0.00 0.00 104.75 107.90 156.00 155.00 quote 4.15 0.00 5.00 3.80 4.05 172.00
quote 107.25 0.00 0.00 99.00 103.80 84.00 160.00 quote 4.72 0.00 1.00 4.40 6.45 345.00
quote 98.50 0.00 0.00 94.50 99.35 86.00 165.00 quote 6.05 0.00 1.00 5.00 5.90 27.00
quote 76.91 0.00 0.00 90.50 94.10 74.00 170.00 quote 6.40 0.00 11.00 5.65 5.95 123.00
quote 88.77 0.00 0.00 86.50 90.55 83.00 175.00 quote 7.25 0.00 1.00 5.55 7.60 144.00
quote 81.50 0.00 1.00 82.00 85.50 243.00 180.00 quote 8.40 0.00 2.00 7.25 8.20 1,051
quote 108.89 0.00 0.00 78.10 81.60 65.00 185.00 quote 10.05 0.00 3.00 6.80 8.50 138.00
quote 70.87 0.00 1.00 74.00 78.05 62.00 190.00 quote 11.15 0.00 6.00 8.25 9.75 245.00
quote 77.25 0.00 0.00 70.75 73.40 156.00 195.00 quote 12.55 0.00 12.00 8.50 10.75 449.00
quote 67.90 0.00 11.00 67.00 70.20 328.00 200.00 quote 14.10 0.00 0.00 9.50 12.10 1,219
quote 59.76 0.00 1.00 60.40 62.35 113.00 210.00 quote 17.10 0.00 6.00 14.10 14.75 379.00
quote 54.60 0.00 2.00 53.05 56.00 536.00 220.00 quote 20.75 0.00 0.00 15.70 20.00 1,005
quote 47.56 0.00 3.00 46.60 49.60 644.00 230.00 quote 21.80 0.00 18.00 20.70 22.65 1,174
quote 43.05 0.00 8.00 42.25 44.25 290.00 240.00 quote 29.00 0.00 0.00 23.85 27.25 918.00
quote 36.00 0.00 48.00 36.25 38.60 731.00 250.00 quote 34.36 0.00 20.00 28.25 30.85 1,178
257.29 Current price as of 3/05/2021 04:00:02 PM
quote 32.50 0.00 6.00 30.60 33.45 1,341 260.00 quote 39.30 0.00 5.00 34.40 37.50 439.00
quote 28.40 0.00 18.00 26.90 28.90 765.00 270.00 quote 40.80 0.00 0.00 39.75 42.05 547.00
quote 24.25 0.00 25.00 22.65 25.50 1,062 280.00 quote 52.90 0.00 8.00 45.45 47.80 581.00
quote 19.04 0.00 1.00 20.25 21.60 352.00 290.00 quote 52.65 0.00 0.00 52.10 54.15 68.00
quote 18.50 0.00 23.00 16.20 19.65 967.00 300.00 quote 66.35 0.00 1.00 59.25 62.20 71.00
quote 14.30 0.00 8.00 14.10 16.30 201.00 310.00 quote 72.20 0.00 2.00 66.65 69.10 83.00
quote 9.45 0.00 1.00 9.25 10.25 1,113 340.00 quote 94.90 0.00 0.00 89.60 93.45 8.00
quote 7.45 0.00 1.00 6.10 8.60 679.00 350.00 quote 107.15 0.00 0.00 99.45 102.05 117.00
quote 7.05 0.00 37.00 5.85 7.25 287.00 360.00 quote 114.70 0.00 0.00 106.50 110.65 6.00
quote 5.20 0.00 0.00 3.50 6.05 320.00 370.00 quote 125.80 0.00 0.00 116.00 119.70 2.00
quote 5.15 0.00 3.00 4.60 5.35 216.00 380.00 quote 128.55 0.00 0.00 125.10 128.05 20.00
quote 3.70 0.00 0.00 2.38 5.15 286.00 390.00 quote 140.10 0.00 0.00 134.05 137.80 13.00
quote 4.00 0.00 34.00 3.65 4.70 856.00 400.00 quote 147.10 0.00 0.00 143.50 147.75 3.00
quote 3.80 0.00 0.00 3.20 4.25 282.00 410.00 quote 0.00 0.00 0.00 153.00 157.40
quote 2.50 0.00 0.00 2.54 4.40 275.00 420.00 quote 162.35 0.00 0.00 160.00 170.00 6.00
quote 2.60 0.00 0.00 2.40 2.96 644.00 430.00 quote 171.55 0.00 0.00 169.50 179.50 10.00
quote 2.20 0.00 1.00 2.20 2.66 159.00 440.00 quote 0.00 0.00 0.00 182.05 185.80
quote 1.84 0.00 0.00 1.90 2.51 372.00 450.00 quote 0.00 0.00 0.00 191.50 195.80

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 134.40 0.00 0.00 138.50 143.00 37.00 120.00 quote 4.90 0.00 0.00 3.25 5.10 30.00
quote 142.15 0.00 0.00 134.00 138.30 14.00 125.00 quote 7.00 0.00 0.00 4.50 5.75 11.00
quote 133.40 0.00 0.00 127.50 136.30 6.00 130.00 quote 5.69 0.00 0.00 4.75 6.45 105.00
quote 161.73 0.00 0.00 125.50 129.80 1.00 135.00 quote 7.00 0.00 0.00 5.90 7.25 20.00
quote 126.38 0.00 0.00 121.50 125.95 8.00 140.00 quote 7.90 0.00 0.00 5.75 8.05 25.00
quote 114.80 0.00 0.00 117.50 121.30 2.00 145.00 quote 8.57 0.00 1.00 6.05 8.95 107.00
quote 109.00 0.00 0.00 113.50 116.90 27.00 150.00 quote 10.10 0.00 2.00 7.65 9.95 75.00
quote 101.50 0.00 0.00 109.50 113.00 3.00 155.00 quote 10.35 0.00 0.00 8.00 10.95 5.00
quote 114.00 0.00 0.00 105.50 109.10 32.00 160.00 quote 12.00 0.00 0.00 9.85 12.00 28.00
quote 96.30 0.00 0.00 102.00 105.90 21.00 165.00 quote 12.90 0.00 0.00 10.50 13.15 64.00
quote 120.16 0.00 0.00 98.00 101.85 19.00 170.00 quote 15.01 0.00 0.00 11.65 15.80 5.00
quote 94.56 0.00 0.00 94.55 97.85 14.00 175.00 quote 18.53 0.00 0.00 13.10 15.70 14.00
quote 90.50 0.00 0.00 91.00 94.35 3.00 180.00 quote 16.85 0.00 0.00 14.10 17.05 13.00
quote 88.12 0.00 0.00 87.50 90.90 3.00 185.00 quote 19.10 0.00 0.00 16.50 18.50 21.00
quote 91.00 0.00 0.00 84.00 87.85 5.00 190.00 quote 19.70 0.00 0.00 17.25 20.00 89.00
quote 84.10 0.00 0.00 81.10 84.60 3.00 195.00 quote 23.25 0.00 0.00 19.05 22.85 30.00
quote 73.50 0.00 1.00 78.05 81.15 252.00 200.00 quote 22.66 0.00 0.00 21.80 23.60 426.00
quote 77.00 0.00 0.00 71.15 74.85 11.00 210.00 quote 25.60 0.00 0.00 25.30 28.20 415.00
quote 60.00 0.00 1.00 65.75 69.10 41.00 220.00 quote 31.75 0.00 0.00 29.55 31.50 157.00
quote 66.70 0.00 0.00 60.20 63.45 56.00 230.00 quote 33.12 0.00 0.00 33.90 35.85 288.00
quote 50.00 0.00 3.00 54.50 57.75 103.00 240.00 quote 38.56 0.00 0.00 38.10 40.50 63.00
quote 52.00 0.00 2.00 49.75 53.00 179.00 250.00 quote 47.75 0.00 0.00 43.00 45.75 344.00
257.29 Current price as of 3/05/2021 04:00:02 PM
quote 49.78 0.00 0.00 45.05 48.40 145.00 260.00 quote 49.10 0.00 0.00 48.05 51.00 19.00
quote 38.60 0.00 3.00 40.50 44.25 117.00 270.00 quote 52.65 0.00 0.00 53.85 56.40 76.00
quote 38.35 0.00 1.00 36.50 40.20 158.00 280.00 quote 64.58 0.00 0.00 59.80 62.85 93.00
quote 31.50 0.00 0.00 33.75 36.40 49.00 290.00 quote 69.15 0.00 0.00 65.00 69.95 15.00
quote 34.49 0.00 0.00 30.00 33.50 91.00 300.00 quote 73.45 0.00 0.00 72.75 75.90 8.00
quote 28.70 0.00 0.00 28.10 30.70 65.00 310.00 quote 83.60 0.00 0.00 79.65 82.85 42.00
quote 24.88 0.00 0.00 24.00 28.30 12.00 320.00 quote 90.95 0.00 0.00 85.60 89.70 40.00
quote 27.65 0.00 0.00 22.65 25.85 67.00 330.00 quote 97.60 0.00 0.00 93.15 97.20 61.00
quote 22.58 0.00 0.00 19.60 23.00 48.00 340.00 quote 109.80 0.00 0.00 100.55 104.95 1.00
quote 19.05 0.00 1.00 18.15 20.90 60.00 350.00 quote 112.90 0.00 0.00 108.50 112.70 2.00
quote 15.50 0.00 2.00 16.65 19.70 153.00 360.00 quote 124.50 0.00 0.00 116.60 120.80
quote 16.80 0.00 0.00 14.65 16.75 15.00 370.00 quote 0.00 0.00 0.00 124.50 128.90
quote 13.00 0.00 0.00 12.05 15.85 3.00 380.00 quote 141.16 0.00 0.00 132.70 138.00
quote 14.75 0.00 0.00 10.65 13.85 10.00 390.00 quote 140.25 0.00 0.00 139.00 146.75
quote 10.30 0.00 7.00 9.70 12.30 145.00 400.00 quote 172.00 0.00 0.00 150.00 154.90 1.00
quote 11.40 0.00 0.00 9.65 11.65 26.00 410.00 quote 0.00 0.00 0.00 157.65 164.85
quote 11.41 0.00 0.00 7.00 11.00 6.00 420.00 quote 0.00 0.00 0.00 168.00 172.10
quote 9.88 0.00 0.00 7.50 9.40 8.00 430.00 quote 183.90 0.00 0.00 177.50 181.25 2.00
quote 9.03 0.00 0.00 6.95 8.95 17.00 440.00 quote 0.00 0.00 0.00 186.55 190.40
quote 6.70 0.00 0.00 6.05 8.00 1,218 450.00 quote 0.00 0.00 0.00 196.00 199.65
Link to MarketWatch's Slice.