OPTION CHAIN FOR 3M CO.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires March 5, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 76.50 | 81.00 | 100.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.33 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 71.50 | 75.50 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.39 | ||
| quote | 0.00 | 0.00 | 0.00 | 66.50 | 70.50 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 61.50 | 65.50 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.54 | ||
| quote | 0.00 | 0.00 | 0.00 | 56.50 | 60.70 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.68 | ||
| quote | 0.00 | 0.00 | 0.00 | 51.50 | 55.60 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.88 | ||
| quote | 0.00 | 0.00 | 0.00 | 46.50 | 50.60 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.31 | ||
| quote | 0.00 | 0.00 | 0.00 | 41.50 | 46.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.92 | ||
| quote | 0.00 | 0.00 | 0.00 | 36.50 | 40.50 | 140.00 | quote | 0.35 | 0.00 | 0.00 | 0.00 | 2.52 | 30.00 | |
| quote | 0.00 | 0.00 | 0.00 | 31.50 | 35.60 | 145.00 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 2.14 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 28.50 | 33.10 | 148.00 | quote | 0.45 | 0.00 | 0.00 | 0.00 | 2.53 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 27.50 | 31.80 | 149.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 2.14 | 3.00 | |
| quote | 26.20 | 0.00 | 2.00 | 26.50 | 31.00 | 2.00 | 150.00 | quote | 0.05 | -0.05 | 9.00 | 0.00 | 2.15 | 65.00 |
| quote | 0.00 | 0.00 | 0.00 | 24.00 | 28.30 | 152.50 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 2.53 | 28.00 | |
| quote | 0.00 | 0.00 | 0.00 | 21.50 | 26.00 | 155.00 | quote | 0.08 | -0.02 | 1.00 | 0.00 | 2.18 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 19.00 | 23.60 | 157.50 | quote | 0.08 | -0.16 | 1.00 | 0.03 | 0.10 | 12.00 | |
| quote | 20.20 | 0.00 | 0.00 | 16.55 | 21.00 | 20.00 | 160.00 | quote | 0.20 | 0.03 | 7.00 | 0.00 | 1.02 | 30.00 |
| quote | 15.30 | 0.00 | 0.00 | 14.00 | 18.60 | 1.00 | 162.50 | quote | 0.20 | 0.06 | 53.00 | 0.13 | 0.27 | 116.00 |
| quote | 13.20 | 0.00 | 9.00 | 11.80 | 16.50 | 14.00 | 165.00 | quote | 0.25 | 0.03 | 25.00 | 0.26 | 0.46 | 132.00 |
| quote | 17.45 | 0.00 | 0.00 | 9.70 | 14.00 | 3.00 | 167.50 | quote | 0.38 | 0.03 | 64.00 | 0.28 | 0.53 | 305.00 |
| quote | 7.55 | 0.55 | 1.00 | 9.25 | 9.95 | 25.00 | 170.00 | quote | 0.75 | 0.18 | 62.00 | 0.59 | 0.79 | 361.00 |
| quote | 6.72 | 1.52 | 4.00 | 6.45 | 7.65 | 22.00 | 172.50 | quote | 1.04 | 0.09 | 61.00 | 1.00 | 1.15 | 148.00 |
| quote | 4.83 | 1.22 | 27.00 | 5.30 | 5.70 | 59.00 | 175.00 | quote | 1.60 | 0.11 | 132.00 | 1.54 | 1.78 | 175.00 |
| quote | 3.93 | 1.18 | 587.00 | 3.60 | 3.95 | 99.00 | 177.50 | quote | 2.69 | 0.08 | 33.00 | 2.39 | 2.70 | 73.00 |
| 178.76 | Current price as of 2/25/2021 04:05:19 PM | |||||||||||||
| quote | 2.50 | 0.90 | 863.00 | 2.33 | 2.64 | 625.00 | 180.00 | quote | 3.98 | 0.24 | 179.00 | 3.55 | 3.90 | 47.00 |
| quote | 1.60 | 0.76 | 309.00 | 1.49 | 1.70 | 405.00 | 182.50 | quote | 4.49 | -1.51 | 8.00 | 5.15 | 5.45 | 7.00 |
| quote | 1.02 | 0.48 | 573.00 | 0.81 | 1.06 | 278.00 | 185.00 | quote | 6.90 | -0.43 | 1.00 | 6.95 | 7.70 | 6.00 |
| quote | 0.61 | 0.30 | 419.00 | 0.51 | 0.71 | 138.00 | 187.50 | quote | 11.50 | 0.00 | 0.00 | 8.70 | 11.00 | 1.00 |
| quote | 0.38 | -0.22 | 114.00 | 0.34 | 0.42 | 90.00 | 190.00 | quote | 16.50 | 0.00 | 0.00 | 9.70 | 13.15 | 1.00 |
| quote | 0.20 | 0.09 | 3.00 | 0.19 | 0.57 | 40.00 | 192.50 | quote | 0.00 | 0.00 | 0.00 | 11.50 | 15.90 | |
| quote | 0.20 | 0.19 | 30.00 | 0.16 | 0.30 | 70.00 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 14.00 | 18.50 | |
| 197.50 | quote | 20.50 | 0.00 | 0.00 | 16.50 | 21.20 | 1.00 | |||||||
| quote | 0.03 | -0.09 | 10.00 | 0.02 | 0.50 | 119.00 | 200.00 | quote | 19.75 | 0.00 | 0.00 | 19.05 | 23.70 | 1.00 |
| quote | 0.25 | 0.00 | 0.00 | 0.00 | 2.19 | 3.00 | 202.50 | quote | 0.00 | 0.00 | 0.00 | 21.50 | 26.20 | |
| quote | 0.17 | 0.00 | 0.00 | 0.00 | 0.80 | 20.00 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 24.00 | 28.75 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.16 | 207.50 | quote | 0.00 | 0.00 | 0.00 | 27.00 | 31.50 | ||
| quote | 0.50 | 0.00 | 0.00 | 0.00 | 2.15 | 5.00 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 29.00 | 33.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.52 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 34.25 | 38.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.01 | 2.52 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 39.20 | 44.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.52 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 44.30 | 49.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 49.00 | 53.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | 235.00 | quote | 0.00 | 0.00 | 0.00 | 54.00 | 58.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 59.00 | 63.50 | ||
| CALLS | PUTS | |||||||||||||
| Expires March 12, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 66.50 | 70.90 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 61.50 | 66.00 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 56.50 | 61.00 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.88 | ||
| quote | 0.00 | 0.00 | 0.00 | 51.50 | 56.00 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.14 | ||
| quote | 0.00 | 0.00 | 0.00 | 46.50 | 50.70 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.88 | ||
| quote | 0.00 | 0.00 | 0.00 | 41.50 | 45.50 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 36.50 | 40.70 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.88 | ||
| quote | 34.50 | 0.00 | 0.00 | 31.50 | 36.00 | 1.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.90 | |
| quote | 0.00 | 0.00 | 0.00 | 26.50 | 30.80 | 150.00 | quote | 0.11 | -0.12 | 3.00 | 0.00 | 2.15 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 24.00 | 28.60 | 152.50 | quote | 0.41 | 0.00 | 0.00 | 0.00 | 2.14 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 21.50 | 26.00 | 155.00 | quote | 0.25 | 0.00 | 3.00 | 0.00 | 0.86 | 19.00 | |
| quote | 0.00 | 0.00 | 0.00 | 19.20 | 24.00 | 157.50 | quote | 1.36 | 0.00 | 0.00 | 0.00 | 2.19 | 23.00 | |
| quote | 0.00 | 0.00 | 0.00 | 17.15 | 21.40 | 160.00 | quote | 0.22 | -0.09 | 10.00 | 0.05 | 2.19 | 45.00 | |
| quote | 12.15 | -2.95 | 1.00 | 14.75 | 18.90 | 7.00 | 162.50 | quote | 0.45 | -0.02 | 1.00 | 0.24 | 0.64 | 61.00 |
| quote | 0.00 | 0.00 | 0.00 | 12.85 | 16.70 | 165.00 | quote | 0.60 | -0.16 | 38.00 | 0.56 | 2.10 | 54.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.75 | 14.25 | 167.50 | quote | 0.91 | -0.03 | 33.00 | 0.79 | 1.01 | 149.00 | |
| quote | 9.95 | 1.60 | 10.00 | 9.80 | 10.40 | 33.00 | 170.00 | quote | 1.14 | 0.07 | 20.00 | 1.10 | 1.34 | 54.00 |
| quote | 8.20 | 2.55 | 11.00 | 7.55 | 8.40 | 75.00 | 172.50 | quote | 1.74 | -0.25 | 14.00 | 1.53 | 1.85 | 155.00 |
| quote | 6.40 | 1.13 | 34.00 | 6.10 | 6.75 | 32.00 | 175.00 | quote | 2.56 | -0.74 | 12.00 | 2.19 | 2.62 | 64.00 |
| quote | 4.16 | 0.66 | 26.00 | 4.55 | 5.10 | 75.00 | 177.50 | quote | 3.60 | -1.60 | 92.00 | 3.20 | 3.55 | 36.00 |
| 178.76 | Current price as of 2/25/2021 04:05:19 PM | |||||||||||||
| quote | 3.60 | 1.15 | 237.00 | 2.77 | 3.60 | 331.00 | 180.00 | quote | 4.19 | -0.96 | 18.00 | 4.30 | 4.85 | 5.00 |
| quote | 2.05 | 0.34 | 52.00 | 2.26 | 2.57 | 133.00 | 182.50 | quote | 6.00 | 1.05 | 19.00 | 5.50 | 6.40 | 6.00 |
| quote | 1.70 | 0.76 | 172.00 | 1.49 | 1.93 | 114.00 | 185.00 | quote | 8.45 | -1.30 | 5.00 | 7.65 | 8.40 | 12.00 |
| quote | 1.16 | 0.52 | 45.00 | 0.99 | 1.33 | 50.00 | 187.50 | quote | 0.00 | 0.00 | 0.00 | 9.55 | 10.40 | |
| 190.00 | quote | 0.00 | 0.00 | 0.00 | 11.00 | 13.20 | ||||||||
| quote | 0.32 | 0.02 | 11.00 | 0.36 | 1.30 | 48.00 | 192.50 | quote | 0.00 | 0.00 | 0.00 | 12.10 | 16.35 | |
| 195.00 | quote | 0.00 | 0.00 | 0.00 | 14.50 | 18.90 | ||||||||
| quote | 0.30 | 0.00 | 0.00 | 0.09 | 0.58 | 4.00 | 197.50 | quote | 0.00 | 0.00 | 0.00 | 16.50 | 21.20 | |
| quote | 0.20 | -0.02 | 1.00 | 0.03 | 0.34 | 13.00 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 19.00 | 23.75 | |
| quote | 0.64 | 0.00 | 0.00 | 0.02 | 2.23 | 3.00 | 202.50 | quote | 0.00 | 0.00 | 0.00 | 21.80 | 26.45 | |
| quote | 0.47 | 0.00 | 0.00 | 0.02 | 0.77 | 10.00 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 24.00 | 28.65 | |
| quote | 0.39 | 0.00 | 0.00 | 0.01 | 2.18 | 1.00 | 207.50 | quote | 0.00 | 0.00 | 0.00 | 26.80 | 31.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.16 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 29.30 | 34.00 | ||
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 2.14 | 1.00 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 34.20 | 38.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.01 | 2.14 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 39.60 | 44.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 44.00 | 48.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 49.00 | 53.90 | ||
| CALLS | PUTS | |||||||||||||
| Expires March 19, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 83.90 | 0.00 | 0.00 | 111.80 | 116.00 | 65.00 | quote | 0.01 | -0.04 | 1.00 | 0.00 | 0.13 | 39.00 | |
| quote | 79.50 | 0.00 | 0.00 | 106.50 | 111.00 | 3.00 | 70.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.26 | 16.00 |
| quote | 0.00 | 0.00 | 0.00 | 101.50 | 105.50 | 75.00 | quote | 1.71 | 0.00 | 0.00 | 0.00 | 0.26 | 141.00 | |
| quote | 100.80 | 0.00 | 0.00 | 96.80 | 100.95 | 2.00 | 80.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.26 | 16.00 |
| quote | 65.19 | 0.00 | 0.00 | 91.50 | 96.00 | 85.00 | quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.26 | 13.00 | |
| quote | 94.83 | 0.00 | 0.00 | 86.50 | 91.00 | 90.00 | quote | 0.60 | 0.00 | 0.00 | 0.00 | 0.26 | 12.00 | |
| quote | 0.00 | 0.00 | 0.00 | 81.50 | 86.00 | 95.00 | quote | 1.03 | 0.00 | 0.00 | 0.00 | 0.26 | 29.00 | |
| quote | 80.90 | 0.00 | 0.00 | 76.80 | 81.00 | 4.00 | 100.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.26 | 1,122 |
| quote | 0.00 | 0.00 | 0.00 | 71.50 | 76.00 | 105.00 | quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.26 | 110.00 | |
| quote | 41.25 | 0.00 | 0.00 | 66.50 | 71.20 | 3.00 | 110.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.26 | 34.00 |
| quote | 50.25 | 0.00 | 0.00 | 61.50 | 66.00 | 1.00 | 115.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.26 | 38.00 |
| quote | 60.75 | 0.00 | 0.00 | 56.50 | 61.00 | 3.00 | 120.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.26 | 214.00 |
| quote | 52.12 | -1.59 | 3.00 | 51.85 | 55.85 | 3.00 | 125.00 | quote | 0.05 | 0.01 | 3.00 | 0.00 | 0.27 | 1,193 |
| quote | 50.92 | 0.00 | 0.00 | 46.85 | 51.00 | 4.00 | 130.00 | quote | 0.25 | 0.19 | 2.00 | 0.00 | 0.37 | 342.00 |
| quote | 40.70 | -0.55 | 1.00 | 42.00 | 46.00 | 39.00 | 135.00 | quote | 0.08 | 0.00 | 11.00 | 0.00 | 0.30 | 266.00 |
| quote | 36.63 | 0.00 | 0.00 | 36.95 | 40.80 | 1.00 | 140.00 | quote | 0.18 | 0.09 | 6.00 | 0.00 | 0.80 | 482.00 |
| quote | 35.90 | 0.00 | 0.00 | 31.50 | 35.80 | 265.00 | 145.00 | quote | 0.15 | 0.01 | 8.00 | 0.05 | 0.25 | 1,232 |
| quote | 28.60 | 0.47 | 7.00 | 27.35 | 30.90 | 35.00 | 150.00 | quote | 0.19 | 0.01 | 33.00 | 0.09 | 0.18 | 573.00 |
| quote | 24.56 | 2.08 | 1.00 | 22.15 | 25.75 | 60.00 | 155.00 | quote | 0.35 | 0.13 | 31.00 | 0.14 | 0.45 | 2,704 |
| quote | 0.00 | 0.00 | 0.00 | 19.85 | 23.65 | 157.50 | quote | 0.27 | -0.02 | 3.00 | 0.31 | 0.42 | 13.00 | |
| quote | 18.63 | 2.08 | 2.00 | 17.50 | 21.05 | 102.00 | 160.00 | quote | 0.55 | 0.17 | 54.00 | 0.45 | 0.55 | 1,663 |
| quote | 12.50 | 0.00 | 1.00 | 15.50 | 18.40 | 1.00 | 162.50 | quote | 0.52 | -0.02 | 3.00 | 0.66 | 0.77 | 19.00 |
| quote | 13.95 | 3.10 | 7.00 | 13.20 | 15.20 | 51.00 | 165.00 | quote | 0.97 | 0.18 | 79.00 | 0.88 | 1.00 | 2,378 |
| quote | 12.10 | 2.00 | 1.00 | 12.35 | 12.95 | 3.00 | 167.50 | quote | 1.26 | 0.23 | 7.00 | 1.22 | 1.35 | 103.00 |
| quote | 10.01 | 0.71 | 17.00 | 10.35 | 10.85 | 1,053 | 170.00 | quote | 1.83 | 0.30 | 110.00 | 1.61 | 1.84 | 1,138 |
| quote | 8.15 | 2.10 | 2.00 | 8.30 | 8.85 | 12.00 | 172.50 | quote | 2.42 | 0.20 | 73.00 | 2.20 | 2.44 | 94.00 |
| quote | 6.36 | 0.59 | 89.00 | 6.30 | 7.05 | 1,492 | 175.00 | quote | 3.30 | 0.23 | 41.00 | 3.00 | 3.25 | 2,192 |
| quote | 5.45 | 1.29 | 32.00 | 5.20 | 5.50 | 136.00 | 177.50 | quote | 4.34 | 0.14 | 79.00 | 3.85 | 4.20 | 80.00 |
| 178.76 | Current price as of 2/25/2021 04:05:19 PM | |||||||||||||
| quote | 4.05 | 0.90 | 464.00 | 3.95 | 4.25 | 2,963 | 180.00 | quote | 5.69 | -0.21 | 37.00 | 5.05 | 5.45 | 386.00 |
| quote | 3.10 | 0.97 | 469.00 | 2.91 | 3.10 | 143.00 | 182.50 | quote | 6.90 | -0.35 | 11.00 | 6.45 | 6.95 | 10.00 |
| quote | 2.21 | 0.74 | 782.00 | 2.04 | 2.19 | 3,106 | 185.00 | quote | 6.80 | -3.30 | 6.00 | 8.15 | 9.15 | 188.00 |
| quote | 1.40 | 0.35 | 40.00 | 1.47 | 1.63 | 110.00 | 187.50 | quote | 11.55 | 0.00 | 3.00 | 9.75 | 11.10 | 3.00 |
| quote | 1.11 | 0.37 | 173.00 | 0.90 | 1.17 | 3,107 | 190.00 | quote | 13.75 | 2.05 | 5.00 | 11.85 | 12.80 | 2,163 |
| quote | 0.69 | 0.22 | 19.00 | 0.71 | 1.00 | 8.00 | 192.50 | quote | 0.00 | 0.00 | 0.00 | 13.15 | 15.05 | |
| quote | 0.48 | 0.10 | 147.00 | 0.52 | 0.62 | 2,047 | 195.00 | quote | 21.33 | 0.00 | 0.00 | 15.40 | 18.40 | 55.00 |
| quote | 0.35 | 0.09 | 21.00 | 0.36 | 0.53 | 4.00 | 197.50 | quote | 0.00 | 0.00 | 0.00 | 17.10 | 20.85 | |
| quote | 0.31 | 0.06 | 157.00 | 0.26 | 0.34 | 5,670 | 200.00 | quote | 18.55 | 0.00 | 0.00 | 20.30 | 23.10 | 7.00 |
| quote | 0.21 | 0.00 | 6.00 | 0.02 | 0.55 | 202.50 | quote | 0.00 | 0.00 | 0.00 | 21.60 | 26.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.02 | 1.26 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 24.00 | 28.70 | ||
| quote | 0.30 | 0.19 | 2.00 | 0.02 | 0.55 | 3,659 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 29.25 | 33.25 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.03 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 34.10 | 38.60 | ||
| quote | 0.08 | 0.01 | 4.00 | 0.01 | 0.27 | 154.00 | 220.00 | quote | 38.75 | 0.00 | 0.00 | 39.00 | 43.50 | 4.00 |
| quote | 0.05 | -0.15 | 1.00 | 0.00 | 0.26 | 135.00 | 230.00 | quote | 78.00 | 0.00 | 0.00 | 49.00 | 53.50 | 1.00 |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.59 | 92.00 | 240.00 | quote | 87.63 | 0.00 | 0.00 | 59.00 | 63.50 | 1.00 |
| 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 | 71.50 | 76.40 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.87 | ||
| quote | 0.00 | 0.00 | 0.00 | 66.50 | 71.00 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.87 | ||
| quote | 0.00 | 0.00 | 0.00 | 61.50 | 66.00 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.88 | ||
| quote | 0.00 | 0.00 | 0.00 | 56.50 | 60.70 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.89 | ||
| quote | 0.00 | 0.00 | 0.00 | 51.50 | 55.90 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 46.50 | 50.70 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.92 | ||
| quote | 0.00 | 0.00 | 0.00 | 41.55 | 46.20 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 36.60 | 41.50 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 31.60 | 36.50 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.33 | ||
| quote | 0.00 | 0.00 | 0.00 | 26.90 | 31.50 | 150.00 | quote | 0.30 | -0.06 | 2.00 | 0.00 | 2.00 | 8.00 | |
| quote | 26.50 | 0.00 | 0.00 | 24.50 | 28.95 | 75.00 | 152.50 | quote | 0.31 | -0.01 | 1.00 | 0.00 | 0.60 | 17.00 |
| quote | 22.44 | 0.00 | 0.00 | 22.00 | 26.50 | 55.00 | 155.00 | quote | 0.50 | -0.11 | 3.00 | 0.00 | 0.60 | 8.00 |
| quote | 0.00 | 0.00 | 0.00 | 19.60 | 24.30 | 157.50 | quote | 0.00 | 0.00 | 0.00 | 0.53 | 0.78 | ||
| quote | 20.00 | 0.00 | 0.00 | 17.65 | 21.85 | 143.00 | 160.00 | quote | 0.69 | 0.05 | 3.00 | 0.72 | 0.94 | 51.00 |
| quote | 0.00 | 0.00 | 0.00 | 15.55 | 19.35 | 162.50 | quote | 0.90 | 0.20 | 1.00 | 0.48 | 1.25 | 43.00 | |
| quote | 0.00 | 0.00 | 0.00 | 15.00 | 15.60 | 165.00 | quote | 1.26 | 0.12 | 1.00 | 1.16 | 1.59 | 83.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.60 | 14.15 | 167.50 | quote | 1.52 | -0.03 | 2.00 | 1.61 | 1.80 | 40.00 | |
| quote | 8.18 | -0.87 | 1.00 | 10.85 | 11.55 | 31.00 | 170.00 | quote | 1.89 | -1.07 | 1.00 | 2.06 | 2.63 | 30.00 |
| quote | 6.75 | -0.71 | 10.00 | 8.90 | 10.15 | 16.00 | 172.50 | quote | 3.47 | 0.27 | 1.00 | 2.55 | 3.70 | 37.00 |
| quote | 6.90 | 0.95 | 7.00 | 7.20 | 7.95 | 50.00 | 175.00 | quote | 3.85 | -0.75 | 5.00 | 3.50 | 3.85 | 69.00 |
| quote | 6.10 | 1.00 | 17.00 | 4.95 | 8.15 | 29.00 | 177.50 | quote | 4.30 | -0.60 | 16.00 | 4.60 | 5.00 | 31.00 |
| 178.76 | Current price as of 2/25/2021 04:05:19 PM | |||||||||||||
| quote | 4.37 | 0.87 | 23.00 | 4.45 | 5.10 | 86.00 | 180.00 | quote | 7.05 | 0.00 | 0.00 | 5.65 | 7.90 | 47.00 |
| quote | 3.45 | 1.02 | 10.00 | 3.35 | 3.85 | 31.00 | 182.50 | quote | 7.10 | 0.00 | 0.00 | 7.05 | 7.75 | 28.00 |
| quote | 2.75 | 0.74 | 18.00 | 2.47 | 3.25 | 56.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 8.65 | 9.80 | |
| quote | 2.13 | 0.70 | 12.00 | 1.69 | 2.39 | 83.00 | 187.50 | quote | 0.00 | 0.00 | 0.00 | 10.45 | 12.15 | |
| quote | 1.50 | 0.45 | 9.00 | 1.12 | 1.73 | 71.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 12.15 | 14.45 | |
| quote | 1.07 | 0.25 | 2.00 | 0.66 | 1.27 | 23.00 | 192.50 | quote | 0.00 | 0.00 | 0.00 | 12.65 | 16.70 | |
| quote | 1.10 | 0.56 | 1.00 | 0.56 | 1.31 | 7.00 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 16.15 | 18.40 | |
| quote | 1.17 | 0.00 | 0.00 | 0.06 | 2.56 | 6.00 | 197.50 | quote | 0.00 | 0.00 | 0.00 | 17.00 | 21.45 | |
| quote | 0.64 | 0.00 | 0.00 | 0.07 | 2.26 | 22.00 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 19.50 | 23.95 | |
| quote | 0.00 | 0.00 | 0.00 | 0.10 | 2.25 | 202.50 | quote | 0.00 | 0.00 | 0.00 | 21.50 | 26.20 | ||
| quote | 0.73 | 0.00 | 0.00 | 0.07 | 1.10 | 2.00 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 24.00 | 28.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.02 | 2.18 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 29.00 | 33.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 34.00 | 38.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.01 | 2.13 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 39.00 | 43.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 44.00 | 48.60 | ||
| quote | 0.07 | -0.18 | 10.00 | 0.00 | 2.13 | 10.00 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 49.00 | 53.60 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | 235.00 | quote | 0.00 | 0.00 | 0.00 | 54.00 | 58.45 | ||
Show All |
