OPTION CHAIN FOR FEDEX CORP.
|
In-the-money
|
||||||||||||||
| 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 | ||
| 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 | |
| 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 | |
| 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 |
| 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 | |
| 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 | |
| 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 | |
| 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 | |
Show All |
