Bulletin
Investor Alert

Microsoft Corp.

NAS: MSFT

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Apr 9, 2021, 7:59 p.m.

/zigman2/quotes/207732364/composite

$

255.66

Change

-0.19 -0.07%

Volume

Volume 1.47m

Quotes are delayed by 20 min

/zigman2/quotes/207732364/composite

Previous close

$ 253.25

$ 255.85

Change

+2.60 +1.03%

Day low

Day high

$252.44

$255.99

Open

52 week low

52 week high

$162.30

$255.99

Open

OPTION CHAIN FOR MICROSOFT CORP.

In-the-money

April, 2021 Options

Hide
CALLS PUTS
Expires April 16, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 122.30 -0.65 11.00 144.60 147.15 17.00 110.00 quote 0.01 0.00 0.00 0.00 0.03 733.00
quote 120.95 0.00 0.00 139.60 141.50 3.00 115.00 quote 0.02 0.00 0.00 0.00 0.05 36.00
quote 132.00 0.00 0.00 134.60 137.15 21.00 120.00 quote 0.01 0.00 0.00 0.00 0.05 553.00
quote 110.95 0.00 0.00 129.60 132.15 4.00 125.00 quote 0.02 0.00 0.00 0.00 0.04 182.00
quote 105.95 0.00 0.00 124.60 127.15 7.00 130.00 quote 0.02 0.00 0.00 0.00 0.05 311.00
quote 119.65 0.00 16.00 119.75 121.55 32.00 135.00 quote 0.02 0.00 0.00 0.00 0.04 208.00
quote 114.85 0.00 10.00 114.60 117.15 19.00 140.00 quote 0.01 0.00 0.00 0.00 0.04 1,128
quote 109.90 0.00 3.00 109.60 112.15 34.00 145.00 quote 0.01 0.00 0.00 0.00 0.01 813.00
quote 83.50 0.00 0.00 104.60 107.15 14.00 150.00 quote 0.01 0.00 0.00 0.00 0.01 1,444
quote 94.55 0.00 0.00 99.75 101.45 24.00 155.00 quote 0.01 0.00 0.00 0.00 0.05 1,368
quote 95.00 0.00 16.00 94.70 96.30 33.00 160.00 quote 0.01 0.00 0.00 0.00 0.05 1,726
quote 88.90 0.00 1.00 89.65 92.15 43.00 165.00 quote 0.01 0.00 1.00 0.00 0.05 3,931
quote 82.87 0.00 10.00 84.65 87.15 137.00 170.00 quote 0.01 0.00 33.00 0.00 0.01 3,044
quote 80.10 0.00 9.00 79.65 82.15 200.00 175.00 quote 0.01 0.00 15.00 0.00 0.04 2,437
quote 74.40 0.00 5.00 74.65 77.15 292.00 180.00 quote 0.03 0.00 28.00 0.00 0.05 5,589
quote 68.83 3.26 9.00 69.65 72.15 220.00 185.00 quote 0.02 0.00 211.00 0.01 0.02 3,385
quote 65.75 0.00 17.00 64.75 66.35 397.00 190.00 quote 0.02 0.00 108.00 0.01 0.03 10,153
quote 60.30 0.00 6.00 59.65 61.45 753.00 195.00 quote 0.01 0.00 12.00 0.01 0.03 4,032
quote 54.20 0.00 37.00 54.70 56.50 987.00 200.00 quote 0.03 0.00 31.00 0.01 0.03 8,631
quote 49.35 0.00 10.00 49.65 51.50 1,306 205.00 quote 0.01 0.00 237.00 0.01 0.03 6,099
quote 46.00 0.00 100.00 44.80 46.20 3,434 210.00 quote 0.03 0.00 379.00 0.02 0.04 13,750
quote 40.75 0.00 85.00 39.75 41.40 2,761 215.00 quote 0.02 0.00 633.00 0.02 0.03 8,037
quote 36.00 0.00 98.00 35.00 36.15 5,388 220.00 quote 0.05 0.00 1,192 0.03 0.05 23,222
quote 31.00 0.00 59.00 30.20 31.15 3,063 225.00 quote 0.06 0.00 562.00 0.05 0.06 10,805
quote 25.82 0.00 233.00 25.35 26.30 13,935 230.00 quote 0.08 0.00 2,698 0.07 0.10 17,619
quote 20.50 0.00 224.00 20.55 21.20 8,951 235.00 quote 0.10 0.00 575.00 0.10 0.13 9,924
quote 16.20 0.00 1,350 15.75 16.30 21,786 240.00 quote 0.17 0.00 4,444 0.15 0.17 18,980
quote 11.30 0.00 1,054 10.90 11.45 19,351 245.00 quote 0.36 0.00 2,087 0.36 0.39 5,792
quote 6.78 0.00 6,816 6.65 6.90 20,052 250.00 quote 0.90 0.00 6,632 0.85 0.93 8,607
quote 3.20 0.00 23,166 3.10 3.20 17,706 255.00 quote 2.30 0.00 4,764 2.27 2.38 1,649
255.85 Current price as of 4/09/2021 04:00:00 PM
quote 2.01 0.00 5,919 1.92 2.06 6,572 257.50 quote 3.60 0.00 603.00 3.60 3.75 55.00
quote 1.17 0.00 18,401 1.11 1.18 42,965 260.00 quote 5.29 0.00 600.00 5.20 5.45 214.00
quote 0.43 0.00 4,268 0.38 0.43 7,064 265.00 quote 9.65 0.00 27.00 9.40 10.10 320.00
quote 0.17 0.00 2,911 0.15 0.18 8,532 270.00 quote 14.67 0.00 38.00 14.10 14.55 654.00
quote 0.09 0.00 1,315 0.00 0.10 7,784 275.00 quote 19.70 0.00 4.00 18.85 20.40 143.00
quote 0.06 0.00 1,787 0.06 0.07 2,662 280.00 quote 25.75 0.00 1.00 23.95 25.10 47.00
quote 0.04 0.00 619.00 0.03 0.05 4,831 285.00 quote 37.50 0.00 0.00 28.50 30.35 49.00
quote 0.03 0.00 296.00 0.00 0.05 2,077 290.00 quote 56.35 0.00 0.00 33.40 35.40 17.00
quote 0.02 0.00 18.00 0.01 0.04 1,548 295.00 quote 62.60 0.00 0.00 37.90 40.40 8.00
quote 0.02 0.00 432.00 0.01 0.04 5,314 300.00 quote 63.70 0.00 0.00 42.95 45.40 26.00
quote 0.01 0.00 2.00 0.01 0.06 1,850 305.00 quote 66.80 0.00 0.00 47.95 50.40 20.00
quote 0.01 0.00 27.00 0.01 0.02 2,515 310.00 quote 68.70 0.00 0.00 52.90 55.40 10.00
quote 0.02 0.00 0.00 0.01 0.02 947.00 315.00 quote 82.30 0.00 0.00 58.60 60.35 3.00
quote 0.03 0.00 1.00 0.00 0.03 563.00 320.00 quote 87.00 0.00 0.00 62.90 65.40
quote 0.01 0.00 11.00 0.00 0.02 489.00 325.00 quote 75.50 0.00 0.00 68.05 70.40 3.00
quote 0.01 0.00 30.00 0.00 0.03 564.00 330.00 quote 93.75 0.00 0.00 73.65 75.40
quote 0.03 0.00 0.00 0.00 0.05 342.00 335.00 quote 98.40 0.00 0.00 77.85 80.40
quote 0.01 0.00 0.00 0.00 0.01 591.00 340.00 quote 105.20 0.00 0.00 82.85 85.40 20.00
quote 0.01 0.00 0.00 0.00 0.04 212.00 345.00 quote 0.00 0.00 0.00 87.85 90.40
quote 0.02 0.00 0.00 0.00 0.03 429.00 350.00 quote 117.10 0.00 0.00 93.50 95.25
quote 0.01 0.00 0.00 0.00 0.04 365.00 355.00 quote 0.00 0.00 0.00 97.85 100.40
quote 0.01 0.00 0.00 0.00 0.04 480.00 360.00 quote 0.00 0.00 0.00 103.55 105.40
quote 0.01 0.00 0.00 0.00 0.01 855.00 365.00 quote 127.50 0.00 0.00 107.90 110.40
CALLS PUTS
Expires April 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 135.05 136.75 120.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 130.05 131.75 125.00 quote 0.00 0.00 0.00 0.00 0.04
quote 104.45 0.00 0.00 125.05 126.55 11.00 130.00 quote 0.05 0.00 0.00 0.00 0.04 31.00
quote 0.00 0.00 0.00 120.05 121.75 135.00 quote 0.02 0.00 2.00 0.00 0.04 5.00
quote 0.00 0.00 0.00 115.05 116.75 140.00 quote 0.07 0.00 0.00 0.00 0.05 250.00
quote 88.94 0.00 0.00 110.05 111.75 22.00 145.00 quote 0.06 0.00 0.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 105.05 106.75 150.00 quote 0.01 0.00 0.00 0.00 0.05 8.00
quote 0.00 0.00 0.00 100.05 101.75 155.00 quote 0.51 0.00 0.00 0.00 0.05 2.00
quote 73.45 0.00 0.00 95.05 96.75 11.00 160.00 quote 0.01 0.00 0.00 0.00 0.05 327.00
quote 0.00 0.00 0.00 90.05 91.75 165.00 quote 0.02 0.00 29.00 0.00 0.02 243.00
quote 62.92 0.00 0.00 85.05 86.75 30.00 170.00 quote 0.01 0.00 0.00 0.00 0.04 206.00
quote 0.00 0.00 0.00 80.05 81.75 175.00 quote 0.02 0.00 4.00 0.00 0.03 449.00
quote 61.50 0.00 0.00 75.05 76.75 5.00 180.00 quote 0.02 0.00 4.00 0.00 0.05 869.00
quote 63.30 0.00 0.00 70.05 71.75 2.00 185.00 quote 0.03 0.00 2.00 0.00 0.06 63.00
quote 64.47 0.00 30.00 65.20 66.50 1.00 190.00 quote 0.05 0.00 1.00 0.02 0.06 109.00
255.85 Current price as of 4/09/2021 04:00:00 PM
quote 3.25 0.00 753.00 3.10 3.35 1,797 257.50 quote 4.85 0.00 385.00 4.70 5.00 66.00
quote 1.59 0.00 927.00 1.39 1.56 423.00 262.50 quote 8.65 -2.30 1.00 7.85 8.70 1.00
quote 1.08 0.00 696.00 0.99 1.20 706.00 265.00 quote 11.05 -2.12 1.00 9.80 10.50 6.00
quote 0.75 0.00 77.00 0.69 0.76 27.00 267.50 quote 0.00 0.00 0.00 12.15 12.80
quote 0.52 0.00 401.00 0.46 0.55 697.00 270.00 quote 15.37 0.00 3.00 14.25 15.35 2.00
quote 0.39 0.00 129.00 0.33 0.44 78.00 272.50 quote 0.00 0.00 0.00 16.50 17.75
quote 0.27 0.00 52.00 0.26 0.30 317.00 275.00 quote 0.00 0.00 0.00 19.15 20.15
quote 0.17 0.00 83.00 0.14 0.20 643.00 280.00 quote 25.50 0.00 1.00 23.65 25.10 1.00
quote 0.14 0.00 21.00 0.10 0.21 184.00 285.00 quote 0.00 0.00 0.00 28.65 30.05
quote 0.11 0.00 172.00 0.08 0.18 275.00 290.00 quote 0.00 0.00 0.00 33.60 35.05
quote 0.08 0.00 7.00 0.06 0.14 130.00 295.00 quote 63.45 0.00 0.00 38.40 40.00
CALLS PUTS
Expires April 30, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 115.20 116.60 140.00 quote 0.10 0.00 0.00 0.00 0.06 90.00
quote 91.70 0.00 0.00 110.20 111.60 2.00 145.00 quote 0.00 0.00 0.00 0.01 0.06
quote 85.35 0.00 0.00 105.20 106.60 8.00 150.00 quote 0.07 0.00 0.00 0.01 0.06 21.00
quote 0.00 0.00 0.00 100.20 101.65 155.00 quote 0.03 0.00 0.00 0.00 0.07 57.00
quote 93.05 0.00 15.00 95.25 96.50 3.00 160.00 quote 0.19 0.00 0.00 0.01 0.07 87.00
quote 0.00 0.00 0.00 90.25 91.65 165.00 quote 0.05 0.00 1.00 0.00 0.08 532.00
quote 83.07 0.00 10.00 85.30 86.60 170.00 quote 0.06 0.00 47.00 0.06 0.07 289.00
quote 0.00 0.00 0.00 80.25 81.70 175.00 quote 0.07 -0.02 1.00 0.03 0.08 151.00
quote 74.90 0.00 3.00 75.30 76.70 26.00 180.00 quote 0.09 0.00 22.00 0.05 0.10 223.00
quote 47.61 0.00 0.00 70.35 71.40 4.00 185.00 quote 0.10 0.00 121.00 0.07 0.12 324.00
quote 0.00 0.00 0.00 65.40 66.50 190.00 quote 0.16 0.00 2.00 0.10 0.16 382.00
quote 53.61 0.00 0.00 60.45 61.50 14.00 195.00 quote 0.18 0.00 5.00 0.14 0.23 606.00
quote 54.78 0.00 10.00 55.45 56.85 352.00 200.00 quote 0.20 0.00 55.00 0.20 0.25 797.00
quote 49.83 0.00 1.00 50.50 51.90 23.00 205.00 quote 0.26 0.00 24.00 0.25 0.28 984.00
quote 47.26 0.00 3.00 48.05 49.25 70.00 207.50 quote 0.31 0.00 7.00 0.25 0.33 191.00
quote 43.79 0.00 0.00 45.65 46.75 47.00 210.00 quote 0.36 0.00 70.00 0.32 0.36 568.00
quote 41.05 0.00 0.00 43.15 44.20 43.00 212.50 quote 0.37 0.00 11.00 0.31 0.38 561.00
quote 34.17 0.00 0.00 40.65 41.80 14.00 215.00 quote 0.40 0.00 193.00 0.40 0.44 991.00
quote 37.82 0.00 1.00 38.20 39.55 36.00 217.50 quote 0.46 0.00 27.00 0.38 0.49 1,168
quote 34.56 0.00 6.00 35.70 37.10 119.00 220.00 quote 0.48 0.00 66.00 0.45 0.49 1,266
quote 30.90 0.00 0.00 33.30 34.65 8.00 222.50 quote 0.56 0.00 21.00 0.50 0.59 596.00
quote 30.46 0.00 6.00 31.10 31.80 220.00 225.00 quote 0.60 0.00 70.00 0.55 0.67 1,115
quote 24.10 1.35 2.00 28.45 29.80 79.00 227.50 quote 0.68 0.00 240.00 0.62 0.75 703.00
quote 25.30 0.00 5.00 26.20 27.10 386.00 230.00 quote 0.83 0.00 147.00 0.75 0.86 1,469
quote 23.72 0.00 13.00 23.75 24.75 311.00 232.50 quote 0.93 0.00 45.00 0.87 1.02 573.00
quote 21.50 0.00 81.00 21.55 22.30 716.00 235.00 quote 1.05 0.00 1,141 1.05 1.16 1,454
quote 19.59 0.00 16.00 19.15 20.00 1,355 237.50 quote 1.27 0.00 185.00 0.38 1.37 551.00
quote 16.91 0.00 576.00 16.95 17.75 2,449 240.00 quote 1.57 0.00 314.00 1.50 1.65 645.00
quote 14.70 0.00 87.00 14.90 15.70 695.00 242.50 quote 2.00 0.00 154.00 1.86 2.00 278.00
quote 13.13 0.00 163.00 12.95 13.55 2,202 245.00 quote 2.48 0.00 301.00 2.27 2.48 690.00
quote 11.40 0.00 717.00 11.35 11.70 2,522 247.50 quote 3.08 0.00 303.00 2.82 3.25 423.00
quote 9.23 0.00 838.00 9.50 9.95 9,356 250.00 quote 3.85 0.00 314.00 3.65 3.90 522.00
quote 8.15 0.00 314.00 8.00 8.30 1,245 252.50 quote 4.60 0.00 171.00 4.55 4.80 65.00
quote 6.65 0.00 1,537 6.50 6.75 2,640 255.00 quote 6.05 0.00 143.00 5.55 5.95 78.00
255.85 Current price as of 4/09/2021 04:00:00 PM
quote 5.45 0.00 465.00 5.35 5.50 4,182 257.50 quote 7.00 0.00 61.00 6.85 7.20 142.00
quote 4.30 0.00 1,457 4.15 4.40 3,352 260.00 quote 8.50 0.00 15.00 8.10 8.55 165.00
quote 3.43 0.00 554.00 3.35 3.45 1,402 262.50 quote 11.87 0.00 0.00 9.90 10.20 17.00
quote 2.70 0.00 602.00 2.60 2.75 1,714 265.00 quote 12.85 0.00 3.00 11.60 12.25 7.00
quote 2.10 0.00 196.00 1.99 2.29 118.00 267.50 quote 0.00 0.00 0.00 13.15 14.20
quote 1.64 0.00 393.00 1.47 1.65 918.00 270.00 quote 17.70 0.00 0.00 15.50 16.25 7.00
quote 1.28 0.00 94.00 1.21 1.30 54.00 272.50 quote 0.00 0.00 0.00 17.25 18.40
quote 1.02 0.00 993.00 0.96 1.05 1,305 275.00 quote 22.50 0.00 0.00 19.50 20.65 57.00
quote 0.67 0.00 232.00 0.60 0.69 807.00 280.00 quote 30.00 0.00 0.00 24.05 25.35 10.00
quote 0.43 0.00 56.00 0.41 0.48 339.00 285.00 quote 52.60 0.00 0.00 29.20 30.20 8.00
quote 0.22 0.00 43.00 0.16 0.23 130.00 300.00 quote 0.00 0.00 0.00 44.00 45.00
quote 0.18 0.00 0.00 0.13 0.21 446.00 305.00 quote 0.00 0.00 0.00 48.95 49.95
quote 0.16 0.00 20.00 0.11 0.21 16.00 310.00 quote 0.00 0.00 0.00 53.75 54.90
quote 0.12 0.00 33.00 0.12 0.13 326.00 315.00 quote 0.00 0.00 0.00 58.90 59.90

May, 2021 Options

Hide
CALLS PUTS
Expires May 7, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 133.60 137.65 120.00 quote 0.03 0.00 0.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 128.60 132.50 125.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 123.60 127.65 130.00 quote 0.08 0.00 0.00 0.00 0.06 1.00
quote 119.37 0.00 15.00 118.60 122.65 135.00 quote 0.00 0.00 0.00 0.00 0.06
quote 115.06 0.00 32.00 115.20 116.60 1.00 140.00 quote 0.18 0.00 0.00 0.00 0.06 3.00
quote 0.00 0.00 0.00 108.60 112.70 145.00 quote 0.13 0.00 0.00 0.00 0.07 4.00
quote 102.50 0.00 0.00 103.60 107.70 8.00 150.00 quote 0.05 0.00 0.00 0.00 0.08 31.00
quote 0.00 0.00 0.00 98.60 102.70 155.00 quote 0.08 0.00 0.00 0.00 0.09 8.00
quote 94.35 0.00 8.00 94.35 97.70 8.00 160.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 88.60 92.75 165.00 quote 0.08 0.00 8.00 0.00 0.13 34.00
quote 85.00 0.00 20.00 84.20 86.70 170.00 quote 0.32 0.00 0.00 0.00 0.15 7.00
quote 59.45 0.00 0.00 78.60 82.80 4.00 175.00 quote 0.13 0.00 20.00 0.00 0.17 4.00
quote 73.35 0.00 0.00 75.45 76.75 41.00 180.00 quote 0.23 0.00 0.00 0.11 0.20 46.00
quote 0.00 0.00 0.00 70.45 71.85 185.00 quote 0.26 0.00 0.00 0.00 0.23 6.00
quote 0.00 0.00 0.00 65.50 66.90 190.00 quote 0.25 -0.08 9.00 0.04 0.27 72.00
quote 0.00 0.00 0.00 60.55 61.90 195.00 quote 0.35 0.00 0.00 0.05 0.31 30.00
quote 54.60 0.00 1.00 55.60 56.95 1.00 200.00 quote 0.34 0.00 2.00 0.07 0.36 89.00
quote 33.42 0.00 0.00 49.90 52.05 3.00 205.00 quote 0.38 0.00 4.00 0.00 0.42 1,297
quote 26.00 0.00 0.00 45.80 47.10 5.00 210.00 quote 0.45 0.00 8.00 0.40 0.50 703.00
quote 29.70 0.00 0.00 43.30 45.75 1.00 212.50 quote 0.51 0.00 8.00 0.14 0.98 448.00
quote 39.10 0.00 0.00 40.85 43.30 8.00 215.00 quote 0.56 0.00 8.00 0.51 1.02 184.00
quote 37.20 0.00 1.00 38.40 40.90 5.00 217.50 quote 0.66 0.00 16.00 0.59 1.33 238.00
quote 36.55 0.00 1.00 35.95 38.45 13.00 220.00 quote 0.67 0.00 12.00 0.60 0.80 475.00
quote 33.20 0.00 1.00 33.55 36.05 17.00 222.50 quote 0.75 0.00 8.00 0.67 1.95 180.00
quote 29.00 0.00 2.00 31.15 33.70 173.00 225.00 quote 0.84 0.00 129.00 0.78 0.91 399.00
quote 21.69 0.00 0.00 28.75 31.35 31.00 227.50 quote 0.96 0.00 14.00 0.86 1.10 476.00
quote 25.93 0.00 2.00 26.40 29.05 119.00 230.00 quote 1.04 0.00 44.00 0.99 1.80 898.00
quote 23.20 0.00 8.00 24.25 26.00 330.00 232.50 quote 1.24 0.00 15.00 1.19 1.79 460.00
quote 21.61 0.00 2.00 21.90 22.60 313.00 235.00 quote 1.45 0.00 44.00 1.37 1.51 405.00
quote 20.02 0.00 10.00 19.60 20.60 773.00 237.50 quote 1.76 0.00 36.00 1.62 1.79 393.00
quote 18.10 2.19 67.00 17.45 18.45 669.00 240.00 quote 2.02 0.00 184.00 1.61 2.14 579.00
quote 16.05 0.00 54.00 15.40 16.25 280.00 242.50 quote 2.60 0.00 80.00 2.29 2.58 145.00
quote 13.32 1.33 73.00 13.55 14.15 743.00 245.00 quote 3.16 0.00 123.00 2.80 3.10 253.00
quote 11.93 0.00 58.00 11.65 12.30 373.00 247.50 quote 3.81 0.00 25.00 3.45 3.80 198.00
quote 9.86 0.00 231.00 10.20 10.70 1,069 250.00 quote 4.61 0.00 188.00 4.30 4.65 284.00
quote 8.70 0.00 292.00 8.65 9.00 499.00 252.50 quote 5.70 0.00 206.00 5.25 5.50 254.00
quote 7.37 0.00 328.00 7.20 7.50 625.00 255.00 quote 6.35 0.00 27.00 6.30 6.65 29.00
255.85 Current price as of 4/09/2021 04:00:00 PM
quote 6.00 0.00 66.00 6.00 6.30 256.00 257.50 quote 8.50 0.00 14.00 7.50 7.95 10.00
quote 4.95 0.00 222.00 4.85 5.20 783.00 260.00 quote 9.95 0.00 3.00 8.90 9.30 21.00
quote 4.00 0.00 100.00 3.95 4.20 6,400 262.50 quote 0.00 0.00 0.00 10.35 10.90
quote 3.10 0.00 675.00 3.10 3.50 656.00 265.00 quote 13.32 0.00 2.00 11.95 12.65 2.00
quote 2.60 0.00 140.00 2.46 2.77 52.00 267.50 quote 0.00 0.00 0.00 13.80 14.55
quote 2.05 0.00 182.00 1.95 2.22 634.00 270.00 quote 17.50 0.00 4.00 15.60 16.60 8.00
quote 1.45 0.00 20.00 0.81 1.78 4.00 272.50 quote 19.42 0.00 2.00 17.70 18.65
quote 1.35 0.00 193.00 1.22 1.35 368.00 275.00 quote 23.05 0.00 0.00 19.85 20.90 1.00
quote 0.83 0.12 49.00 0.78 0.95 163.00 280.00 quote 25.70 0.00 4.00 24.35 25.50 9.00
quote 0.58 0.00 8.00 0.24 0.65 309.00 285.00 quote 0.00 0.00 0.00 29.00 30.25
quote 0.39 0.00 6.00 0.39 0.80 16.00 290.00 quote 0.00 0.00 0.00 32.70 36.75
quote 0.32 0.00 6.00 0.29 0.65 4.00 295.00 quote 0.00 0.00 0.00 38.70 40.85
quote 0.33 0.00 0.00 0.22 0.29 2.00 300.00 quote 47.05 0.00 0.00 43.60 45.80 1.00
quote 0.23 0.00 15.00 0.18 0.26 3.00 305.00 quote 52.00 0.00 0.00 48.60 50.75 1.00
CALLS PUTS
Expires May 14, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 128.60 132.70 125.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 123.60 127.70 130.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 119.30 122.70 135.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 113.60 117.75 140.00 quote 0.05 0.00 1.00 0.00 0.10
quote 0.00 0.00 0.00 109.35 112.60 145.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 103.60 107.75 150.00 quote 0.00 0.00 0.00 0.03 0.12
quote 0.00 0.00 0.00 99.30 102.75 155.00 quote 0.00 0.00 0.00 0.04 0.14
quote 0.00 0.00 0.00 93.60 97.80 160.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 89.35 92.80 165.00 quote 0.00 0.00 0.00 0.09 0.18
quote 0.00 0.00 0.00 83.70 87.85 170.00 quote 0.00 0.00 0.00 0.12 0.21
quote 0.00 0.00 0.00 80.50 81.80 175.00 quote 0.00 0.00 0.00 0.15 0.24
quote 0.00 0.00 0.00 75.55 76.85 180.00 quote 0.25 0.00 0.00 0.04 0.27 11.00
quote 0.00 0.00 0.00 70.55 71.90 185.00 quote 0.28 0.00 0.00 0.04 0.31 1.00
quote 0.00 0.00 0.00 65.60 66.95 190.00 quote 0.32 0.00 0.00 0.06 0.36 14.00
quote 0.00 0.00 0.00 60.65 62.05 195.00 quote 0.49 0.00 0.00 0.09 0.41 3.00
quote 0.00 0.00 0.00 55.75 57.05 200.00 quote 0.46 0.00 2.00 0.15 0.69 16.00
quote 49.02 0.00 0.00 50.85 52.15 1.00 205.00 quote 0.50 0.00 3.00 0.21 0.76 64.00
quote 43.58 0.00 0.00 45.90 48.35 10.00 210.00 quote 0.61 0.00 3.00 0.04 0.86 3.00
quote 0.00 0.00 0.00 43.50 45.95 212.50 quote 0.63 0.00 8.00 0.22 1.43 221.00
quote 34.21 0.00 0.00 41.00 43.50 20.00 215.00 quote 0.68 0.00 36.00 0.40 1.03 143.00
quote 0.00 0.00 0.00 38.65 41.10 217.50 quote 0.74 0.00 7.00 0.00 1.04 330.00
quote 35.40 0.00 1.00 36.15 38.00 3.00 220.00 quote 0.84 0.00 11.00 0.19 1.27 67.00
quote 28.95 0.00 0.00 33.70 36.30 1.00 222.50 quote 1.05 0.00 1.00 0.59 1.38 33.00
quote 30.88 0.00 1.00 31.35 33.95 51.00 225.00 quote 1.10 0.00 6.00 0.81 1.47 190.00
quote 22.95 0.00 0.00 29.00 31.60 5.00 227.50 quote 1.22 0.00 38.00 0.50 1.51 26.00
quote 24.99 0.00 0.00 26.70 29.35 52.00 230.00 quote 1.43 0.00 21.00 1.11 1.53 199.00
quote 23.70 0.00 1.00 24.40 25.55 3.00 232.50 quote 1.65 0.00 43.00 1.11 1.94 149.00
quote 22.22 0.00 87.00 22.25 23.10 20.00 235.00 quote 1.76 0.00 29.00 1.54 1.84 436.00
quote 19.37 0.00 16.00 20.00 21.05 9.00 237.50 quote 2.09 0.00 43.00 1.94 2.16 407.00
quote 17.58 0.00 9.00 18.15 18.90 44.00 240.00 quote 2.57 0.00 14.00 2.30 2.55 91.00
quote 15.80 0.00 9.00 15.90 16.75 23.00 242.50 quote 3.03 -0.67 496.00 2.75 3.05 549.00
quote 13.86 0.00 9.00 13.95 14.70 77.00 245.00 quote 3.65 -0.70 513.00 3.30 3.65 251.00
quote 12.20 0.00 7.00 12.35 13.00 116.00 247.50 quote 4.24 0.00 6.00 4.05 4.35 117.00
quote 10.90 0.00 81.00 10.55 11.30 236.00 250.00 quote 5.02 0.00 189.00 4.80 5.15 68.00
quote 9.35 0.00 60.00 9.05 9.60 295.00 252.50 quote 6.30 0.00 33.00 5.70 6.55 10.00
quote 7.65 1.03 336.00 7.75 8.15 188.00 255.00 quote 7.60 0.00 55.00 6.80 7.20 26.00
255.85 Current price as of 4/09/2021 04:00:00 PM
quote 6.32 0.00 43.00 6.60 7.00 4,497 257.50 quote 12.20 0.00 0.00 8.00 8.50 11.00
quote 5.65 0.00 110.00 5.45 5.85 1,039 260.00 quote 13.00 0.00 0.00 9.30 9.85 2.00
quote 4.15 0.00 25.00 4.50 4.75 6.00 262.50 quote 11.50 0.00 2.00 10.90 11.45
quote 3.83 0.73 107.00 3.65 3.95 4,773 265.00 quote 13.80 0.00 2.00 12.60 13.05 6.00
quote 2.75 0.00 16.00 2.93 3.30 7.00 267.50 quote 0.00 0.00 0.00 14.35 15.05
quote 2.40 0.00 22.00 2.14 2.96 246.00 270.00 quote 17.43 0.00 11.00 16.05 17.00 201.00
quote 1.80 0.00 33.00 1.56 2.17 9.00 272.50 quote 0.00 0.00 0.00 18.20 19.05
quote 1.50 0.00 305.00 1.11 1.75 119.00 275.00 quote 21.92 0.00 1.00 20.35 21.20
quote 1.05 0.00 32.00 1.00 1.60 47.00 280.00 quote 26.00 0.00 1.00 24.60 25.70
quote 0.70 0.00 15.00 0.53 0.81 21.00 285.00 quote 0.00 0.00 0.00 29.20 30.40
quote 0.50 0.00 32.00 0.37 0.97 228.00 290.00 quote 0.00 0.00 0.00 33.95 35.20
quote 0.44 0.00 2.00 0.07 0.72 11.00 295.00 quote 0.00 0.00 0.00 38.75 40.80
quote 0.30 0.00 202.00 0.14 0.77 300.00 quote 0.00 0.00 0.00 43.75 45.05
quote 0.00 0.00 0.00 0.08 0.28 305.00 quote 0.00 0.00 0.00 48.60 50.80
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 135.50 0.00 0.00 140.25 141.65 15.00 115.00 quote 0.02 0.00 50.00 0.00 0.07 834.00
quote 132.70 0.00 0.00 135.25 136.65 25.00 120.00 quote 0.04 0.00 0.00 0.00 0.05 101.00
quote 107.75 0.00 0.00 130.25 131.65 17.00 125.00 quote 0.04 0.00 0.00 0.00 0.05 356.00
quote 119.30 0.00 0.00 125.25 126.65 17.00 130.00 quote 0.05 0.00 45.00 0.00 0.06 178.00
quote 97.25 0.00 0.00 120.30 121.65 38.00 135.00 quote 0.06 0.00 100.00 0.02 0.09 288.00
quote 114.09 0.00 0.00 115.30 116.70 20.00 140.00 quote 0.07 0.00 0.00 0.07 0.11 566.00
quote 108.55 0.00 4.00 110.30 111.70 13.00 145.00 quote 0.09 0.00 10.00 0.06 0.10 202.00
quote 100.30 0.00 0.00 105.35 106.75 33.00 150.00 quote 0.12 0.00 50.00 0.08 0.10 301.00
quote 94.25 0.00 0.00 100.35 101.75 3.00 155.00 quote 0.19 0.00 0.00 0.09 0.17 371.00
quote 94.02 0.00 0.00 95.40 96.80 15.00 160.00 quote 0.18 0.00 5.00 0.12 0.17 293.00
quote 89.61 0.00 1.00 90.45 91.80 1.00 165.00 quote 0.25 0.00 0.00 0.15 0.23 176.00
quote 80.40 0.00 0.00 85.45 86.85 14.00 170.00 quote 0.24 0.00 111.00 0.23 0.26 568.00
quote 67.42 0.00 0.00 80.55 81.80 35.00 175.00 quote 0.29 0.00 11.00 0.22 0.30 483.00
quote 74.77 0.00 8.00 75.55 76.85 29.00 180.00 quote 0.32 0.00 43.00 0.30 0.34 1,118
quote 68.40 0.00 0.00 70.55 71.95 43.00 185.00 quote 0.38 0.00 2.00 0.35 0.39 1,694
quote 63.37 0.00 0.00 65.60 67.00 10.00 190.00 quote 0.42 0.00 28.00 0.42 0.44 1,124
quote 58.80 0.00 0.00 60.70 62.05 71.00 195.00 quote 0.47 0.00 84.00 0.42 0.50 2,712
quote 55.70 0.00 47.00 55.75 56.80 417.00 200.00 quote 0.55 0.00 238.00 0.50 0.57 2,476
quote 48.30 0.00 0.00 50.80 52.15 275.00 205.00 quote 0.63 0.00 339.00 0.58 0.64 3,343
quote 45.00 0.00 165.00 46.00 46.95 438.00 210.00 quote 0.71 0.00 459.00 0.65 0.75 3,697
quote 40.35 0.00 19.00 41.10 42.35 236.00 215.00 quote 0.85 0.00 700.00 0.80 0.87 9,536
quote 36.35 0.00 71.00 36.40 37.15 1,343 220.00 quote 1.00 0.00 552.00 1.00 1.05 6,985
quote 31.82 0.00 151.00 31.75 32.45 1,396 225.00 quote 1.26 0.00 1,061 1.20 1.33 12,051
quote 26.90 0.00 535.00 26.90 27.65 3,108 230.00 quote 1.62 0.00 894.00 1.60 1.68 12,870
quote 22.80 0.00 1,279 22.80 23.30 6,610 235.00 quote 2.16 0.00 736.00 2.08 2.19 5,657
quote 18.30 0.00 811.00 18.55 19.00 12,605 240.00 quote 2.97 0.00 513.00 2.89 3.00 3,582
quote 14.85 0.00 785.00 14.65 15.05 12,679 245.00 quote 4.15 0.00 749.00 4.05 4.20 2,313
quote 11.36 0.00 1,922 11.25 11.50 13,609 250.00 quote 5.75 0.00 1,037 5.65 5.85 5,176
quote 8.45 0.00 1,068 8.40 8.60 8,817 255.00 quote 7.85 0.00 791.00 7.75 8.05 949.00
255.85 Current price as of 4/09/2021 04:00:00 PM
quote 6.15 0.00 1,518 5.95 6.20 7,958 260.00 quote 10.50 0.00 134.00 10.40 10.65 462.00
quote 4.20 0.00 1,089 4.15 4.30 10,116 265.00 quote 13.69 -1.87 45.00 13.60 13.85 129.00
quote 2.92 0.00 797.00 2.83 2.98 4,352 270.00 quote 17.93 -1.47 4.00 17.20 17.60 125.00
quote 1.96 0.00 800.00 1.85 1.98 9,315 275.00 quote 24.00 0.00 2.00 21.20 21.90 24.00
quote 1.33 0.00 2,871 1.26 1.35 3,002 280.00 quote 26.90 0.00 1,815 25.70 26.35 565.00
quote 0.93 0.00 77.00 0.87 0.98 808.00 285.00 quote 0.00 0.00 0.00 30.15 30.95
quote 0.61 0.00 581.00 0.62 0.73 2,258 290.00 quote 41.80 0.00 0.00 34.95 35.80 43.00
quote 0.48 0.00 15.00 0.44 0.50 357.00 295.00 quote 56.84 0.00 0.00 39.85 40.55 10.00
quote 0.36 0.00 331.00 0.35 0.40 3,448 300.00 quote 46.00 0.00 70.00 44.45 45.50 2,001
quote 0.28 0.00 7.00 0.27 0.35 236.00 305.00 quote 70.85 0.00 0.00 49.35 50.50 9.00
quote 0.23 0.00 2.00 0.23 0.28 288.00 310.00 quote 75.70 0.00 0.00 54.10 55.45 7.00
quote 0.19 0.00 1.00 0.18 0.22 129.00 315.00 quote 80.35 0.00 0.00 59.05 60.45 17.00
quote 0.16 0.00 0.00 0.15 0.21 516.00 320.00 quote 85.55 0.00 0.00 64.05 65.40 12.00
quote 0.14 0.00 154.00 0.13 0.16 156.00 325.00 quote 90.65 0.00 0.00 69.20 70.40 2.00
quote 0.12 0.00 192.00 0.11 0.14 202.00 330.00 quote 80.95 0.00 0.00 74.30 75.35 27.00
quote 0.11 0.00 363.00 0.09 0.12 220.00 335.00 quote 0.00 0.00 0.00 78.95 80.35
quote 0.09 0.00 45.00 0.09 0.11 489.00 340.00 quote 98.65 0.00 0.00 83.95 85.30 16.00
quote 0.08 0.00 68.00 0.07 0.13 179.00 345.00 quote 103.40 0.00 0.00 88.95 90.30 33.00
quote 0.07 0.00 214.00 0.02 0.14 296.00 350.00 quote 101.25 0.00 0.00 93.90 95.30 36.00
quote 0.06 0.00 125.00 0.03 0.10 96.00 355.00 quote 101.90 0.00 0.00 98.90 100.30 7.00
quote 0.05 0.00 52.00 0.04 0.06 1,125 360.00 quote 111.40 0.00 0.00 104.15 105.25 93.00
CALLS PUTS
Expires May 28, 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 41.30 43.65 215.00 quote 1.05 0.00 80.00 0.81 1.30 5.00
quote 35.50 0.00 1.00 36.40 38.80 3.00 220.00 quote 1.24 0.00 2.00 1.08 1.50 11.00
quote 29.90 0.00 0.00 31.80 33.85 3.00 225.00 quote 1.51 0.00 14.00 1.27 2.15 10.00
quote 0.00 0.00 0.00 29.45 31.45 227.50 quote 1.75 0.00 1.00 1.47 1.98
quote 0.00 0.00 0.00 27.15 28.90 230.00 quote 2.10 0.00 21.00 1.77 2.24 4.00
quote 0.00 0.00 0.00 24.95 26.95 232.50 quote 2.23 0.00 5.00 1.99 2.33 4.00
quote 21.94 0.00 4.00 22.85 23.75 4.00 235.00 quote 2.82 0.00 4.00 2.39 2.69 6.00
quote 19.91 0.00 5.00 20.85 21.75 1.00 237.50 quote 3.37 0.00 3.00 2.83 3.15 4.00
quote 17.95 0.00 8.00 18.70 20.15 3.00 240.00 quote 3.80 0.00 6.00 3.25 3.65 5.00
quote 16.29 0.00 10.00 15.85 19.00 1.00 242.50 quote 4.42 0.00 1.00 3.70 4.20 1.00
quote 15.20 0.00 26.00 14.20 15.80 52.00 245.00 quote 4.80 0.00 48.00 4.55 4.90 1.00
quote 13.03 0.00 4.00 12.55 14.05 2.00 247.50 quote 6.12 0.00 9.00 5.30 5.75 2.00
quote 11.01 0.00 7.00 11.70 12.75 12.00 250.00 quote 6.41 0.00 7.00 6.20 6.65 4.00
quote 10.55 0.00 33.00 10.15 10.90 15.00 252.50 quote 7.97 0.00 4.00 7.20 7.65 2.00
quote 8.09 0.00 33.00 8.80 9.90 10.00 255.00 quote 9.10 0.00 5.00 8.30 8.80 3.00
255.85 Current price as of 4/09/2021 04:00:00 PM
quote 7.07 0.00 9.00 7.60 8.95 3.00 257.50 quote 10.47 0.00 2.00 9.45 10.10
quote 6.80 0.00 50.00 6.45 7.00 39.00 260.00 quote 12.00 0.00 6.00 10.90 11.50
quote 5.14 0.00 4.00 5.50 5.90 2.00 262.50 quote 0.00 0.00 0.00 12.40 13.00
quote 4.77 0.00 14.00 4.65 5.05 16.00 265.00 quote 0.00 0.00 0.00 13.95 14.65
quote 3.57 0.00 1.00 3.80 4.20 267.50 quote 15.95 0.00 1.00 15.75 16.40
quote 3.17 0.00 19.00 3.15 3.55 270.00 quote 0.00 0.00 0.00 17.60 18.20
quote 2.74 0.00 5.00 2.56 2.93 1.00 272.50 quote 0.00 0.00 0.00 19.45 20.25
quote 2.27 0.00 6.00 2.09 2.44 47.00 275.00 quote 0.00 0.00 0.00 21.45 22.30
quote 1.50 0.00 9.00 1.41 1.60 6.00 280.00 quote 28.00 0.00 0.00 25.65 26.60 2.00
quote 1.02 0.00 2.00 0.89 1.19 9.00 285.00 quote 0.00 0.00 0.00 30.30 31.10

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 189.60 0.00 107.00 190.25 191.45 240.00 65.00 quote 0.02 0.00 0.00 0.00 0.01 2,439
quote 184.20 0.00 83.00 185.30 186.25 185.00 70.00 quote 0.04 0.00 0.00 0.00 0.01 9,594
quote 174.55 0.00 0.00 180.20 181.60 8.00 75.00 quote 0.03 0.00 0.00 0.01 0.05 640.00
quote 152.95 0.00 0.00 175.20 176.60 52.00 80.00 quote 0.04 0.00 0.00 0.01 0.03 870.00
quote 149.47 0.00 0.00 170.20 171.60 8.00 85.00 quote 0.04 0.00 11.00 0.00 0.06 129.00
quote 152.70 0.00 0.00 165.20 166.60 82.00 90.00 quote 0.04 0.00 0.00 0.01 0.07 1,066
quote 141.00 0.00 0.00 160.20 161.55 6.00 95.00 quote 0.04 0.00 0.00 0.00 0.08 702.00
quote 136.43 0.00 0.00 155.25 156.65 205.00 100.00 quote 0.06 0.00 62.00 0.00 0.07 4,367
quote 148.45 0.00 1.00 150.25 151.65 43.00 105.00 quote 0.06 0.00 0.00 0.01 0.11 2,413
quote 139.50 0.00 0.00 145.25 146.65 73.00 110.00 quote 0.08 0.00 10.00 0.06 0.12 2,770
quote 139.40 0.00 1.00 140.30 141.55 25.00 115.00 quote 0.09 0.00 133.00 0.03 0.10 2,699
quote 112.65 0.00 0.00 135.30 136.70 83.00 120.00 quote 0.13 0.00 0.00 0.10 0.12 2,921
quote 128.65 0.00 0.00 130.30 131.65 118.00 125.00 quote 0.14 0.00 214.00 0.13 0.15 4,409
quote 123.20 4.05 8.00 125.35 126.75 2,546 130.00 quote 0.16 0.00 0.00 0.13 0.17 4,160
quote 118.25 0.00 0.00 120.35 121.75 1,276 135.00 quote 0.20 0.00 1.00 0.14 0.24 1,446
quote 113.50 0.00 0.00 115.40 116.75 1,283 140.00 quote 0.22 0.00 2.00 0.17 0.27 5,449
quote 105.16 0.00 0.00 110.40 111.80 2,640 145.00 quote 0.32 0.00 0.00 0.21 0.25 2,903
quote 105.81 0.00 4.00 105.45 106.85 1,123 150.00 quote 0.29 0.00 71.00 0.25 0.33 4,686
quote 94.35 0.00 0.00 100.45 101.90 743.00 155.00 quote 0.33 0.00 5.00 0.27 0.37 3,256
quote 94.50 0.00 15.00 95.60 96.60 2,121 160.00 quote 0.36 0.00 18.00 0.31 0.41 6,363
quote 88.09 0.00 0.00 90.55 91.95 2,192 165.00 quote 0.42 0.00 7.00 0.36 0.45 5,339
quote 84.83 0.00 41.00 85.65 86.55 2,597 170.00 quote 0.47 0.00 21.00 0.46 0.50 6,251
quote 79.60 0.00 16.00 80.70 81.70 2,230 175.00 quote 0.52 0.00 6.00 0.48 0.55 5,976
quote 76.00 0.00 48.00 75.75 76.85 3,663 180.00 quote 0.58 0.00 21.00 0.58 0.68 13,975
quote 70.30 0.00 3.00 70.85 72.15 1,669 185.00 quote 0.65 0.00 60.00 0.58 0.68 6,610
quote 66.00 0.00 2.00 65.85 67.00 5,353 190.00 quote 0.72 0.00 331.00 0.68 0.76 9,133
quote 60.25 0.00 1.00 60.95 62.25 2,323 195.00 quote 0.82 0.00 76.00 0.78 0.90 5,416
quote 56.45 0.00 104.00 56.05 57.30 3,747 200.00 quote 0.93 0.00 417.00 0.90 1.00 13,893
quote 50.30 0.00 5.00 51.20 52.50 1,566 205.00 quote 1.08 0.00 319.00 1.01 1.25 6,711
quote 46.27 0.00 90.00 46.40 47.30 8,146 210.00 quote 1.26 0.00 231.00 1.21 1.40 9,539
quote 42.00 0.00 34.00 41.85 42.55 5,508 215.00 quote 1.51 0.00 79.00 1.41 1.64 9,934
quote 36.87 0.00 47.00 37.00 38.30 10,713 220.00 quote 1.89 0.00 95.00 1.78 1.93 7,766
quote 32.83 0.00 314.00 32.45 33.25 7,791 225.00 quote 2.40 0.00 149.00 2.28 2.38 8,605
quote 28.70 0.00 269.00 28.15 28.90 22,235 230.00 quote 2.91 0.00 284.00 2.89 3.05 9,156
quote 24.25 0.00 209.00 24.05 24.80 5,498 235.00 quote 3.75 0.00 344.00 3.70 3.90 6,227
quote 20.50 0.00 376.00 20.25 20.75 34,413 240.00 quote 5.02 0.00 264.00 4.85 5.05 17,816
quote 16.75 0.00 222.00 16.60 17.00 6,461 245.00 quote 6.47 0.00 525.00 6.20 6.45 1,906
quote 13.60 0.00 1,153 13.45 13.75 34,420 250.00 quote 8.25 0.00 830.00 8.00 8.25 24,057
quote 10.81 0.00 1,077 10.60 10.90 6,850 255.00 quote 10.35 0.00 844.00 10.15 10.45 181.00
255.85 Current price as of 4/09/2021 04:00:00 PM
quote 8.40 0.00 652.00 8.30 8.50 14,533 260.00 quote 12.94 -1.81 35.00 12.60 13.00 222.00
quote 6.37 0.00 303.00 6.25 6.55 5,919 265.00 quote 16.00 0.00 24.00 15.55 15.95 117.00
quote 4.70 0.00 912.00 4.60 4.90 16,675 270.00 quote 20.08 -1.07 46.00 18.90 19.40 265.00
quote 3.50 0.00 1,783 3.40 3.60 2,855 275.00 quote 27.20 0.00 0.00 22.70 23.30 126.00
quote 2.55 0.00 1,077 2.48 2.60 10,630 280.00 quote 27.50 0.00 1.00 26.75 27.50 116.00
quote 1.85 0.00 631.00 1.78 1.94 1,614 285.00 quote 32.00 0.00 10.00 31.00 31.85 63.00
quote 1.39 0.00 256.00 1.30 1.43 1,402 290.00 quote 42.55 0.00 0.00 35.50 36.40 101.00
quote 0.96 0.00 246.00 0.94 1.08 505.00 295.00 quote 43.20 0.00 0.00 40.25 41.15 60.00
quote 0.74 0.00 378.00 0.72 0.80 3,456 300.00 quote 46.20 0.00 5.00 45.00 45.90 150.00
quote 0.46 0.00 17.00 0.40 0.56 578.00 310.00 quote 62.35 0.00 0.00 54.30 55.65 48.00
quote 0.33 0.00 51.00 0.26 0.40 2,858 320.00 quote 71.85 0.00 0.00 64.15 65.55 45.00
quote 0.28 0.00 8.00 0.19 0.33 1,312 330.00 quote 81.05 0.00 0.00 74.10 75.45 4.00
quote 0.20 -0.03 1.00 0.15 0.24 13.00 340.00 quote 87.90 0.00 6.00 84.00 85.40 19.00
quote 0.17 0.00 2.00 0.15 0.24 261.00 350.00 quote 108.60 0.00 0.00 94.00 95.35 1.00
quote 0.18 0.00 0.00 0.14 0.23 109.00 355.00 quote 0.00 0.00 0.00 98.95 100.35
quote 0.15 0.00 10.00 0.09 0.21 1,238 360.00 quote 124.95 0.00 0.00 103.95 105.35 5.00
quote 0.16 0.00 195.00 0.09 0.16 330.00 365.00 quote 0.00 0.00 0.00 108.95 110.30
quote 0.12 0.00 255.00 0.10 0.13 339.00 370.00 quote 0.00 0.00 0.00 113.90 115.30

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 120.50 0.00 0.00 138.60 142.75 4.00 115.00 quote 0.29 0.00 0.00 0.12 0.21 275.00
quote 124.22 0.00 0.00 133.60 137.80 21.00 120.00 quote 0.21 0.00 1.00 0.11 0.21 127.00
quote 107.94 0.00 0.00 128.60 132.85 6.00 125.00 quote 0.24 0.00 1.00 0.04 0.27 209.00
quote 107.50 0.00 0.00 123.80 127.85 12.00 130.00 quote 0.28 0.00 1.00 0.08 0.31 266.00
quote 109.06 0.00 0.00 118.65 122.90 73.00 135.00 quote 0.32 0.00 1.00 0.13 0.34 166.00
quote 110.50 0.00 0.00 113.80 117.95 700.00 140.00 quote 0.35 0.00 1.00 0.25 0.38 377.00
quote 89.51 0.00 0.00 108.80 112.95 191.00 145.00 quote 0.44 0.00 0.00 0.27 0.42 439.00
quote 99.50 0.00 0.00 103.90 108.00 333.00 150.00 quote 0.47 0.00 0.00 0.32 0.47 901.00
quote 96.80 0.00 0.00 98.80 103.05 271.00 155.00 quote 0.50 0.00 0.00 0.37 0.52 572.00
quote 88.15 0.00 0.00 94.00 98.10 144.00 160.00 quote 0.57 0.00 0.00 0.50 0.56 1,376
quote 84.75 0.00 0.00 89.00 93.15 120.00 165.00 quote 0.62 0.00 0.00 0.37 0.64 1,041
quote 78.20 0.00 0.00 84.00 88.25 156.00 170.00 quote 0.66 0.00 2.00 0.56 0.71 1,732
quote 78.87 0.00 0.00 79.35 83.30 98.00 175.00 quote 0.71 0.00 2.00 0.64 0.80 1,727
quote 73.49 0.00 0.00 74.20 78.40 88.00 180.00 quote 0.85 0.00 0.00 0.70 0.88 2,951
quote 68.64 0.00 0.00 69.20 73.50 61.00 185.00 quote 0.94 0.00 15.00 0.87 0.99 876.00
quote 64.44 0.00 0.00 64.95 68.60 778.00 190.00 quote 1.07 0.00 3.00 1.00 1.25 3,017
quote 56.35 0.00 0.00 61.30 63.25 1,367 195.00 quote 1.25 0.00 20.00 1.07 1.24 1,971
quote 56.25 0.00 1.00 56.45 58.90 646.00 200.00 quote 1.41 0.00 50.00 1.28 1.41 2,569
quote 51.80 0.00 14.00 51.80 54.05 819.00 205.00 quote 1.71 0.00 3.00 1.52 1.67 851.00
quote 46.50 0.00 7.00 47.00 49.40 884.00 210.00 quote 2.02 0.00 25.00 1.81 2.05 1,969
quote 42.38 0.00 32.00 42.45 43.45 1,450 215.00 quote 2.44 0.00 9.00 2.14 2.38 1,473
quote 37.95 0.00 15.00 38.10 38.90 1,762 220.00 quote 2.82 0.00 274.00 2.69 2.86 3,163
quote 33.93 0.00 14.00 33.60 34.45 880.00 225.00 quote 3.50 0.00 107.00 3.35 3.60 2,168
quote 29.90 0.00 282.00 29.50 30.25 8,642 230.00 quote 4.35 0.00 223.00 4.15 4.35 2,237
quote 25.70 0.00 24.00 25.50 26.25 1,767 235.00 quote 5.46 0.00 21.00 5.15 5.40 2,873
quote 22.00 0.00 48.00 21.95 22.40 13,544 240.00 quote 6.55 0.00 24.00 6.45 6.70 2,225
quote 18.80 0.00 140.00 18.45 19.05 1,770 245.00 quote 8.10 0.00 46.00 8.00 8.25 483.00
quote 15.52 0.00 135.00 15.45 15.80 2,604 250.00 quote 10.00 0.00 117.00 9.85 10.10 453.00
quote 12.85 1.40 241.00 12.80 13.15 4,227 255.00 quote 12.40 0.00 136.00 12.10 12.35 336.00
255.85 Current price as of 4/09/2021 04:00:00 PM
quote 10.40 0.00 152.00 10.25 10.65 9,876 260.00 quote 15.17 0.00 40.00 14.45 14.95 85.00
quote 8.05 0.00 170.00 8.20 8.65 3,983 265.00 quote 18.11 0.00 80.00 17.35 17.85 104.00
quote 6.65 0.00 129.00 6.30 6.85 3,035 270.00 quote 23.10 0.00 1.00 20.60 21.20 106.00
quote 4.99 0.00 317.00 4.90 5.35 2,928 275.00 quote 25.40 0.00 2.00 24.20 24.80 50.00
quote 4.01 0.00 120.00 3.90 4.20 850.00 280.00 quote 29.75 0.00 2.00 27.95 28.70 95.00
quote 2.90 0.00 3.00 2.97 3.25 1,396 285.00 quote 33.50 0.00 2.00 32.10 32.90 62.00
quote 2.20 0.20 22.00 2.30 2.50 460.00 290.00 quote 38.70 0.00 0.00 36.45 37.20 72.00
quote 1.76 0.00 18.00 1.77 1.98 240.00 295.00 quote 43.95 0.00 0.00 40.75 41.75 39.00
quote 1.47 0.00 34.00 1.38 1.50 2,300 300.00 quote 47.30 0.00 5.00 45.45 46.40 55.00
quote 1.08 0.00 17.00 1.08 1.29 333.00 305.00 quote 53.50 0.00 0.00 50.10 51.15 91.00
quote 0.85 0.00 4.00 0.88 1.03 238.00 310.00 quote 58.35 0.00 0.00 54.90 55.95 68.00
quote 0.77 0.00 3.00 0.70 0.89 345.00 315.00 quote 77.90 0.00 0.00 59.85 60.80 46.00
quote 0.58 0.00 2.00 0.57 0.70 1,486 320.00 quote 66.50 0.00 25.00 64.55 65.65 115.00
quote 0.46 0.00 8.00 0.40 0.52 33.00 330.00 quote 76.80 0.00 17.00 74.40 75.45
quote 0.36 0.00 3.00 0.29 0.41 388.00 340.00 quote 87.65 0.00 24.00 83.00 86.45 24.00
quote 0.27 0.00 12.00 0.22 0.35 106.00 350.00 quote 96.20 0.00 26.00 94.05 95.35 10.00
quote 0.26 0.00 7.00 0.19 0.31 933.00 360.00 quote 107.25 0.00 0.00 103.00 106.40 8.00
quote 0.24 0.00 0.00 0.19 0.28 15.00 370.00 quote 0.00 0.00 0.00 112.90 117.00

August, 2021 Options

Hide
CALLS PUTS
Expires August 20, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 138.85 143.00 115.00 quote 0.46 0.00 0.00 0.11 0.49 59.00
quote 0.00 0.00 0.00 133.90 138.20 120.00 quote 0.40 0.00 0.00 0.22 0.38 7.00
quote 107.65 0.00 0.00 128.95 133.40 8.00 125.00 quote 0.42 0.00 0.00 0.29 0.44 17.00
quote 0.00 0.00 0.00 124.00 128.30 130.00 quote 0.46 0.00 0.00 0.35 0.54 84.00
quote 0.00 0.00 0.00 119.05 123.30 135.00 quote 0.95 0.00 0.00 0.27 0.53 95.00
quote 94.49 0.00 0.00 114.10 118.30 1.00 140.00 quote 0.60 0.00 0.00 0.47 0.59 484.00
quote 0.00 0.00 0.00 109.20 113.40 145.00 quote 0.81 0.00 0.00 0.49 0.66 214.00
quote 86.30 0.00 0.00 104.25 108.50 2.00 150.00 quote 0.68 0.00 5.00 0.56 0.70 272.00
quote 0.00 0.00 0.00 99.35 103.50 155.00 quote 0.76 0.00 0.00 0.64 0.80 276.00
quote 0.00 0.00 0.00 94.40 98.60 160.00 quote 0.87 0.00 0.00 0.71 0.89 222.00
quote 73.60 0.00 0.00 89.50 93.70 1.00 165.00 quote 0.99 0.00 0.00 0.83 0.98 241.00
quote 0.00 0.00 0.00 84.60 89.00 170.00 quote 1.68 0.00 0.00 0.93 1.09 165.00
quote 61.50 0.00 0.00 79.75 84.00 1.00 175.00 quote 1.31 0.00 0.00 1.08 1.22 427.00
quote 74.46 0.00 0.00 75.00 79.10 35.00 180.00 quote 1.34 0.00 10.00 1.23 1.37 1,877
quote 66.90 0.00 0.00 70.45 74.40 9.00 185.00 quote 1.50 0.00 10.00 1.40 1.55 901.00
quote 54.14 0.00 0.00 66.70 68.65 29.00 190.00 quote 1.72 0.00 27.00 1.56 1.76 489.00
quote 60.00 0.00 0.00 62.00 63.30 4.00 195.00 quote 2.00 0.00 12.00 1.79 2.01 1,637
quote 51.86 0.00 0.00 57.30 58.60 34.00 200.00 quote 2.27 0.00 9.00 2.16 2.33 1,407
quote 47.66 0.00 0.00 52.70 53.95 10.00 205.00 quote 2.73 0.00 2.00 2.55 2.72 1,047
quote 44.08 0.00 0.00 48.30 49.30 81.00 210.00 quote 3.20 0.00 12.00 3.05 3.20 999.00
quote 39.69 0.00 0.00 43.75 44.70 14.00 215.00 quote 3.92 0.00 30.00 3.60 3.80 1,138
quote 39.53 0.00 1.00 39.55 40.40 156.00 220.00 quote 4.45 0.00 23.00 4.25 4.50 1,049
quote 35.04 0.00 7.00 35.45 36.35 97.00 225.00 quote 5.35 0.00 42.00 5.15 5.35 1,779
quote 30.65 0.00 50.00 31.60 32.25 377.00 230.00 quote 6.63 0.00 4.00 6.20 6.40 1,404
quote 28.00 0.00 4.00 27.75 28.55 515.00 235.00 quote 8.10 0.00 1.00 7.40 7.70 1,842
quote 24.60 0.00 45.00 24.40 24.95 833.00 240.00 quote 8.95 0.00 22.00 8.90 9.25 895.00
quote 20.92 0.00 49.00 20.75 21.65 2,348 245.00 quote 10.85 0.00 5.00 10.60 10.95 540.00
quote 18.20 0.00 65.00 18.10 18.60 647.00 250.00 quote 12.95 0.00 163.00 12.60 12.95 521.00
quote 15.35 0.00 69.00 15.45 15.95 733.00 255.00 quote 15.25 0.00 56.00 14.95 15.25 611.00
255.85 Current price as of 4/09/2021 04:00:00 PM
quote 12.95 0.00 94.00 13.05 13.40 697.00 260.00 quote 18.44 0.00 40.00 17.50 18.25 93.00
quote 11.02 0.00 48.00 10.90 11.30 505.00 265.00 quote 21.40 0.00 5.00 20.25 20.75
quote 9.17 0.00 123.00 9.00 9.45 1,616 270.00 quote 25.35 0.00 0.00 23.35 24.05 27.00
quote 7.30 0.00 34.00 7.40 7.80 248.00 275.00 quote 0.00 0.00 0.00 26.75 27.35
quote 6.00 0.00 18.00 6.10 6.40 784.00 280.00 quote 37.00 0.00 0.00 30.30 30.95 15.00
quote 4.75 0.00 10.00 4.95 5.20 249.00 285.00 quote 44.00 0.00 0.00 34.20 34.95 7.00
quote 4.10 0.00 29.00 4.00 4.25 144.00 290.00 quote 55.60 0.00 0.00 38.20 39.15 10.00
quote 3.10 0.00 1.00 3.25 3.50 319.00 295.00 quote 0.00 0.00 0.00 42.40 43.30
quote 2.64 0.00 20.00 2.61 3.15 239.00 300.00 quote 66.80 0.00 0.00 46.90 47.80 12.00
quote 1.65 0.00 1.00 1.74 2.04 305.00 310.00 quote 0.00 0.00 0.00 56.00 56.80
quote 1.21 0.03 2.00 1.19 1.42 686.00 320.00 quote 0.00 0.00 0.00 65.15 66.40
quote 0.83 0.00 1.00 0.86 1.05 312.00 330.00 quote 0.00 0.00 0.00 74.80 76.00
quote 0.65 0.00 0.00 0.62 0.75 176.00 340.00 quote 0.00 0.00 0.00 83.50 86.95
quote 0.52 0.00 1.00 0.44 0.59 362.00 350.00 quote 0.00 0.00 0.00 92.95 97.15
quote 0.43 0.03 1.00 0.27 0.45 159.00 360.00 quote 131.55 0.00 0.00 102.90 107.05 1.00
quote 0.38 0.00 6.00 0.29 0.44 3.00 370.00 quote 0.00 0.00 0.00 112.85 117.20

September, 2021 Options

Hide
CALLS PUTS
Expires September 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 154.25 0.00 15.00 155.40 156.50 43.00 100.00 quote 0.28 0.00 0.00 0.25 0.30 2,177
quote 149.40 0.00 15.00 150.40 151.65 26.00 105.00 quote 0.49 0.00 0.00 0.25 0.34 5,761
quote 144.40 0.00 30.00 145.40 146.40 12.00 110.00 quote 0.57 0.00 0.00 0.24 0.38 284.00
quote 119.80 0.00 0.00 140.40 141.80 29.00 115.00 quote 0.40 0.00 0.00 0.30 0.43 634.00
quote 134.85 0.00 31.00 135.55 136.60 352.00 120.00 quote 0.45 0.00 0.00 0.35 0.50 229.00
quote 115.07 0.00 0.00 130.50 131.90 89.00 125.00 quote 0.53 0.00 0.00 0.23 0.54 355.00
quote 102.40 0.00 0.00 125.55 126.95 173.00 130.00 quote 0.60 0.00 0.00 0.50 0.86 1,758
quote 109.60 0.00 0.00 120.60 122.00 61.00 135.00 quote 0.96 0.00 0.00 0.41 0.79 1,578
quote 107.77 0.00 0.00 115.65 116.90 399.00 140.00 quote 0.68 0.00 0.00 0.68 0.96 993.00
quote 98.30 0.00 0.00 110.75 112.10 76.00 145.00 quote 0.95 0.00 0.00 0.73 0.93 3,848
quote 104.03 0.00 0.00 105.80 107.20 162.00 150.00 quote 0.85 0.00 0.00 0.75 1.31 1,104
quote 82.50 0.00 0.00 100.90 102.25 52.00 155.00 quote 0.99 0.00 8.00 0.91 1.19 1,243
quote 93.65 0.00 0.00 96.00 97.35 392.00 160.00 quote 1.06 0.00 1.00 1.05 1.34 4,171
quote 74.05 0.00 0.00 91.10 92.40 181.00 165.00 quote 1.19 0.00 2.00 1.15 1.39 1,418
quote 79.90 0.00 0.00 86.25 87.60 726.00 170.00 quote 1.32 0.00 5.00 1.09 1.61 5,403
quote 62.15 0.00 0.00 81.40 82.55 579.00 175.00 quote 1.49 0.00 462.00 1.20 2.07 4,341
quote 75.55 0.00 1.00 76.65 77.80 897.00 180.00 quote 1.64 0.00 427.00 1.58 1.68 5,674
quote 59.20 0.00 0.00 71.85 72.85 783.00 185.00 quote 1.90 0.00 2.00 1.85 1.97 2,449
quote 65.19 0.00 0.00 67.10 68.20 550.00 190.00 quote 2.14 0.00 39.00 2.05 2.20 5,212
quote 56.17 0.00 0.00 62.50 63.55 501.00 195.00 quote 2.50 0.00 172.00 2.43 2.58 2,039
quote 57.25 0.00 17.00 57.85 58.85 4,193 200.00 quote 2.86 -0.09 117.00 2.83 2.91 7,237
quote 52.40 0.00 12.00 53.35 54.20 460.00 205.00 quote 3.35 0.00 35.00 3.20 3.40 4,688
quote 48.39 0.00 3.00 48.90 49.75 2,016 210.00 quote 3.95 0.00 129.00 3.75 4.00 9,223
quote 45.00 0.00 63.00 44.65 45.40 1,394 215.00 quote 4.64 0.00 102.00 4.40 4.75 3,396
quote 41.25 0.00 53.00 40.45 41.25 12,395 220.00 quote 5.49 0.00 64.00 5.20 5.50 2,889
quote 36.35 0.00 3.00 36.50 37.15 1,865 225.00 quote 6.44 0.00 60.00 6.20 6.50 3,449
quote 33.00 0.00 73.00 32.35 33.40 5,778 230.00 quote 7.65 0.00 85.00 7.30 7.65 3,602
quote 29.25 0.00 245.00 29.20 29.75 4,124 235.00 quote 8.88 0.00 165.00 8.70 9.10 3,169
quote 25.95 0.00 63.00 25.75 26.25 4,238 240.00 quote 10.80 0.00 44.00 10.30 10.60 2,856
quote 22.17 0.00 38.00 22.45 23.15 2,650 245.00 quote 12.45 0.00 170.00 12.05 12.55 1,368
quote 19.77 0.00 250.00 19.60 20.20 5,387 250.00 quote 14.31 0.00 82.00 14.10 14.50 3,769
quote 17.20 0.00 192.00 16.95 17.45 2,030 255.00 quote 16.95 0.00 185.00 16.35 16.85 249.00
255.85 Current price as of 4/09/2021 04:00:00 PM
quote 14.45 0.00 274.00 14.45 15.00 5,750 260.00 quote 19.95 0.00 187.00 18.70 19.50 212.00
quote 12.50 0.00 145.00 12.30 12.80 10,091 265.00 quote 22.90 0.00 102.00 21.75 22.25 113.00
quote 10.51 0.00 66.00 10.45 10.90 3,932 270.00 quote 28.80 0.00 0.00 24.80 25.45 88.00
quote 9.00 0.00 51.00 8.80 9.20 5,987 275.00 quote 42.20 0.00 0.00 28.15 28.90 85.00
quote 7.39 0.00 170.00 7.30 7.70 7,299 280.00 quote 33.97 -22.63 1.00 31.50 32.20 11.00
quote 6.20 0.00 90.00 6.00 6.45 3,749 285.00 quote 49.20 0.00 0.00 35.30 36.00 20.00
quote 5.00 0.00 42.00 5.05 5.35 4,394 290.00 quote 57.90 0.00 0.00 39.40 40.15 14.00
quote 4.15 0.00 74.00 3.90 4.75 19,981 295.00 quote 69.30 0.00 0.00 43.45 44.15 32.00
quote 3.52 0.00 104.00 3.45 3.70 5,501 300.00 quote 50.35 0.00 0.00 47.65 48.55 18.00
quote 2.75 0.00 1.00 2.83 3.05 5,407 305.00 quote 78.45 0.00 0.00 51.90 52.90 3.00
quote 2.31 0.00 6.00 2.13 2.73 5,790 310.00 quote 59.20 0.00 0.00 56.55 57.50 58.00
quote 1.80 0.00 0.00 1.75 2.49 222.00 315.00 quote 74.50 0.00 0.00 60.95 62.05 11.00
quote 1.60 0.00 1.00 1.56 1.79 3,083 320.00 quote 85.05 0.00 0.00 65.55 66.80 64.00
quote 1.36 0.00 1.00 1.34 1.53 5,102 325.00 quote 77.25 0.00 0.00 70.65 71.55 13.00
quote 1.21 0.00 5.00 1.14 1.31 5,056 330.00 quote 90.60 0.00 0.00 75.05 76.30 20.00
quote 1.03 0.00 1.00 0.93 1.14 4,129 335.00 quote 105.90 0.00 0.00 79.90 81.15 2.00
quote 0.78 0.00 0.00 0.89 1.00 183.00 340.00 quote 85.70 0.00 7.00 84.75 86.05 7.00
quote 0.80 0.00 2.00 0.79 0.89 3,807 345.00 quote 115.20 0.00 0.00 89.95 90.95 4.00
quote 0.70 0.00 10.00 0.70 0.79 8,730 350.00 quote 101.70 0.00 0.00 94.50 95.90 2.00
quote 0.50 0.00 0.00 0.54 0.71 8,939 355.00 quote 0.00 0.00 0.00 99.45 100.80
quote 0.56 0.00 0.00 0.48 0.65 324.00 360.00 quote 112.35 0.00 0.00 104.35 105.75 16.00
quote 0.52 0.00 139.00 0.48 0.52 2.00 370.00 quote 122.20 0.00 0.00 114.25 115.65 15.00

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 118.00 0.00 0.00 139.00 143.50 115.00 quote 0.65 0.00 0.00 0.36 0.53 229.00
quote 116.55 0.00 0.00 134.00 138.30 2.00 120.00 quote 0.56 0.00 0.00 0.51 0.59 220.00
quote 102.50 0.00 0.00 129.00 133.45 2.00 125.00 quote 0.63 0.00 0.00 0.57 0.66 165.00
quote 102.40 0.00 0.00 124.00 128.50 14.00 130.00 quote 0.74 0.00 0.00 0.64 0.73 382.00
quote 97.95 0.00 0.00 119.05 123.50 3.00 135.00 quote 1.01 0.00 0.00 0.71 0.80 223.00
quote 107.92 0.00 0.00 114.20 118.50 158.00 140.00 quote 1.55 0.00 0.00 0.74 0.89 252.00
quote 0.00 0.00 0.00 109.20 113.80 145.00 quote 0.94 0.00 0.00 0.88 0.98 19.00
quote 79.35 0.00 0.00 104.35 108.80 3.00 150.00 quote 1.01 0.00 0.00 0.92 1.08 84.00
quote 90.29 0.00 0.00 99.45 104.00 51.00 155.00 quote 2.31 0.00 0.00 1.05 1.19 187.00
quote 92.61 0.00 0.00 94.70 99.00 59.00 160.00 quote 1.40 0.00 0.00 1.20 1.32 748.00
quote 74.40 0.00 0.00 89.75 94.20 104.00 165.00 quote 1.38 0.00 0.00 1.35 1.47 278.00
quote 80.40 0.00 0.00 85.00 89.35 202.00 170.00 quote 1.72 0.00 0.00 1.53 1.64 206.00
quote 76.50 0.00 0.00 80.15 84.05 41.00 175.00 quote 1.82 0.00 2.00 1.72 1.84 1,639
quote 70.60 0.00 0.00 76.95 78.30 12.00 180.00 quote 2.01 0.00 1.00 1.95 2.07 91.00
quote 58.65 0.00 0.00 72.20 73.50 14.00 185.00 quote 2.33 0.00 27.00 2.22 2.45 238.00
quote 62.16 0.00 0.00 67.55 68.85 148.00 190.00 quote 2.62 0.00 2.00 2.53 2.65 1,674
quote 57.25 0.00 0.00 62.95 64.20 49.00 195.00 quote 3.05 0.00 1,020 2.93 3.10 351.00
quote 58.05 0.00 30.00 58.50 59.65 63.00 200.00 quote 3.60 0.00 15.00 3.35 3.60 2,673
quote 47.85 0.00 0.00 54.20 54.90 420.00 205.00 quote 4.64 0.00 0.00 3.90 4.15 1,306
quote 48.10 0.00 0.00 49.75 50.80 184.00 210.00 quote 4.75 0.00 7.00 4.55 4.80 821.00
quote 43.82 0.00 0.00 45.60 46.40 540.00 215.00 quote 5.64 0.00 13.00 5.30 5.60 1,087
quote 39.92 0.00 0.00 41.60 42.40 173.00 220.00 quote 6.50 0.00 176.00 6.25 6.55 3,476
quote 37.62 2.07 5.00 37.70 38.50 139.00 225.00 quote 7.69 0.00 1.00 7.30 7.60 527.00
quote 34.30 0.00 28.00 33.75 34.60 529.00 230.00 quote 8.95 0.00 141.00 8.55 8.85 996.00
quote 29.60 0.00 16.00 30.40 31.05 199.00 235.00 quote 10.50 0.00 3.00 9.95 10.30 529.00
quote 26.25 0.00 343.00 27.05 27.90 622.00 240.00 quote 12.25 0.00 63.00 11.60 12.00 615.00
quote 23.90 0.00 272.00 24.00 24.60 376.00 245.00 quote 14.10 0.00 6.00 13.45 13.90 102.00
quote 21.50 0.00 45.00 21.10 21.65 626.00 250.00 quote 16.02 0.00 27.00 15.55 16.00 148.00
quote 18.40 0.00 67.00 18.40 19.05 391.00 255.00 quote 18.68 -0.47 80.00 17.95 18.30 85.00
255.85 Current price as of 4/09/2021 04:00:00 PM
quote 16.40 0.00 668.00 16.00 16.60 542.00 260.00 quote 21.10 0.00 5.00 20.40 21.00 94.00
quote 13.37 0.00 29.00 13.90 14.35 604.00 265.00 quote 24.65 0.00 0.00 23.25 23.85 16.00
quote 11.95 0.00 9.00 11.90 12.40 357.00 270.00 quote 0.00 0.00 0.00 25.75 26.75
quote 10.15 0.00 5.00 10.25 10.65 309.00 275.00 quote 30.75 0.00 3.00 29.35 30.15
quote 8.80 0.00 51.00 8.70 9.05 168.00 280.00 quote 47.81 0.00 0.00 32.85 33.50 2.00
quote 7.14 0.00 189.00 7.30 7.70 376.00 285.00 quote 0.00 0.00 0.00 36.40 37.30
quote 6.03 0.00 2.00 6.20 6.50 227.00 290.00 quote 0.00 0.00 0.00 40.25 41.20
quote 5.15 0.00 8.00 5.20 5.50 234.00 295.00 quote 62.85 0.00 0.00 44.40 45.20 6.00
quote 4.45 0.00 56.00 4.30 4.50 327.00 300.00 quote 70.15 0.00 0.00 48.55 49.35 10.00
quote 3.60 0.00 9.00 3.65 3.95 267.00 305.00 quote 0.00 0.00 0.00 52.80 53.70
quote 3.05 0.00 7.00 3.05 3.35 212.00 310.00 quote 0.00 0.00 0.00 55.50 58.10
quote 2.57 0.00 1.00 2.46 2.95 185.00 315.00 quote 0.00 0.00 0.00 60.10 62.70
quote 2.20 0.00 11.00 2.13 2.47 120.00 320.00 quote 0.00 0.00 0.00 66.30 67.25
quote 1.84 0.00 1.00 1.83 2.12 389.00 325.00 quote 0.00 0.00 0.00 70.75 71.90
quote 1.60 0.00 5.00 1.62 1.77 127.00 330.00 quote 0.00 0.00 0.00 75.60 76.65
quote 1.18 0.00 0.00 1.40 1.54 6.00 335.00 quote 83.55 0.00 0.00 80.20 81.50 3.00
quote 1.04 0.00 0.00 1.17 1.27 83.00 340.00 quote 88.00 0.00 23.00 85.05 86.25
quote 1.04 0.00 4.00 1.07 1.22 56.00 345.00 quote 0.00 0.00 0.00 89.85 91.10
quote 0.94 0.00 6.00 0.89 1.04 211.00 350.00 quote 0.00 0.00 0.00 94.70 96.10
quote 0.79 0.00 10.00 0.69 0.85 99.00 360.00 quote 0.00 0.00 0.00 103.15 107.15
quote 0.67 0.00 1.00 0.56 0.73 13.00 370.00 quote 121.95 0.00 0.00 113.05 117.30 1.00

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 163.65 0.00 0.00 183.60 188.30 124.00 70.00 quote 0.25 0.00 1.00 0.20 0.30 2,690
quote 161.00 0.00 0.00 178.50 183.25 119.00 75.00 quote 0.32 0.00 0.00 0.31 0.35 424.00
quote 153.33 0.00 0.00 173.60 178.25 102.00 80.00 quote 0.56 0.00 0.00 0.32 0.41 4,173
quote 149.00 0.00 0.00 168.60 173.40 30.00 85.00 quote 0.70 0.00 0.00 0.38 0.47 776.00
quote 160.60 0.00 0.00 163.55 168.25 247.00 90.00 quote 0.51 0.00 1.00 0.37 0.53 1,919
quote 138.05 0.00 0.00 158.60 163.10 161.00 95.00 quote 0.59 0.00 0.00 0.52 0.62 1,262
quote 154.75 0.00 5.00 153.60 158.30 1,681 100.00 quote 0.62 0.00 0.00 0.50 0.88 2,701
quote 148.55 0.00 0.00 148.65 153.40 177.00 105.00 quote 0.72 0.00 1.00 0.49 0.95 1,079
quote 140.95 0.00 0.00 144.20 148.50 680.00 110.00 quote 0.80 0.00 0.00 0.64 1.00 5,353
quote 132.35 0.00 0.00 138.80 143.50 235.00 115.00 quote 1.20 0.00 0.00 0.74 1.07 3,707
quote 135.00 0.00 9.00 133.85 138.50 318.00 120.00 quote 1.00 0.00 6.00 0.95 1.12 3,249
quote 128.85 0.00 0.00 129.00 133.80 443.00 125.00 quote 1.12 0.00 0.00 0.95 1.25 2,178
quote 125.35 0.00 5.00 124.50 128.80 1,673 130.00 quote 1.32 0.04 9.00 1.07 1.36 5,372
quote 121.50 0.00 1.00 119.30 124.00 773.00 135.00 quote 1.38 0.00 6.00 1.29 1.54 1,909
quote 114.34 0.00 0.00 114.50 119.00 1,370 140.00 quote 1.53 0.00 31.00 1.47 1.55 6,313
quote 111.60 0.00 2.00 109.60 114.30 1,366 145.00 quote 1.67 0.00 5.00 1.49 1.78 5,174
quote 107.00 0.00 6.00 105.00 109.50 2,509 150.00 quote 1.85 0.00 16.00 1.75 1.96 6,944
quote 95.95 0.00 0.00 100.20 104.75 1,829 155.00 quote 2.07 0.00 21.00 1.82 2.42 3,691
quote 94.10 0.00 0.00 97.05 98.40 2,012 160.00 quote 2.39 0.00 0.00 2.21 2.45 7,861
quote 92.35 0.00 2.00 92.30 93.65 5,479 165.00 quote 2.58 0.00 1.00 2.50 2.68 3,657
quote 85.70 0.00 0.00 87.65 89.00 3,320 170.00 quote 2.92 -0.13 1.00 2.82 3.05 14,509
quote 80.30 0.00 0.00 83.05 84.00 2,141 175.00 quote 3.30 0.00 1.00 3.15 3.35 8,401
quote 79.00 0.00 6.00 78.45 79.75 2,928 180.00 quote 3.70 0.00 77.00 3.60 3.80 13,694
quote 73.00 0.00 38.00 74.10 74.95 2,048 185.00 quote 4.20 0.00 13.00 4.05 4.35 7,742
quote 69.90 0.00 15.00 69.60 70.80 3,328 190.00 quote 4.73 0.00 38.00 4.60 4.85 8,031
quote 65.10 0.00 20.00 65.30 66.35 1,508 195.00 quote 5.40 0.00 68.00 5.25 5.50 6,163
quote 61.20 0.00 447.00 61.00 61.90 13,909 200.00 quote 6.10 0.00 283.00 6.00 6.20 10,744
quote 56.95 0.00 255.00 57.00 58.00 1,977 205.00 quote 7.05 0.00 51.00 6.85 7.10 8,100
quote 52.11 0.00 387.00 52.85 53.70 11,297 210.00 quote 7.98 0.00 787.00 7.80 8.05 12,126
quote 48.16 0.00 18.00 49.00 50.00 2,378 215.00 quote 9.05 0.00 133.00 8.85 9.30 5,206
quote 45.25 0.00 243.00 45.20 45.95 9,577 220.00 quote 10.23 0.00 92.00 10.00 10.35 8,478
quote 41.60 0.00 19.00 41.60 42.50 2,815 225.00 quote 11.45 0.00 336.00 11.35 11.75 5,379
quote 38.60 0.00 67.00 38.15 39.10 6,061 230.00 quote 12.95 0.00 516.00 12.90 13.40 4,852
quote 35.20 0.00 46.00 34.90 35.60 3,176 235.00 quote 14.75 0.00 338.00 14.60 14.95 2,105
quote 32.10 0.00 258.00 31.85 32.45 14,494 240.00 quote 16.85 0.00 249.00 16.40 16.85 4,470
quote 28.90 0.00 284.00 28.95 29.55 8,169 245.00 quote 18.70 0.00 121.00 18.55 18.85 1,409
quote 26.05 0.00 274.00 26.10 26.60 15,710 250.00 quote 20.95 0.00 225.00 20.70 21.10 1,359
quote 23.70 0.00 108.00 23.25 24.20 9,693 255.00 quote 23.45 0.00 122.00 23.10 23.50 515.00
255.85 Current price as of 4/09/2021 04:00:00 PM
quote 21.59 0.00 533.00 21.35 21.80 17,919 260.00 quote 25.95 0.00 276.00 25.65 26.65 496.00
quote 18.90 0.00 166.00 19.10 19.55 2,346 265.00 quote 28.81 0.00 7.00 28.35 28.95 250.00
quote 17.11 0.00 1,937 16.90 17.50 7,135 270.00 quote 31.53 0.00 1,513 31.45 31.80 293.00
quote 15.25 0.00 100.00 15.10 15.60 3,480 275.00 quote 35.15 0.00 13.00 34.50 35.05 187.00
quote 13.69 0.00 376.00 13.55 13.80 7,132 280.00 quote 38.61 0.00 52.00 37.70 38.85 527.00
quote 12.10 0.00 197.00 12.00 12.25 1,454 285.00 quote 42.08 0.00 6.00 41.25 42.45 168.00
quote 10.55 0.00 609.00 10.60 10.95 6,280 290.00 quote 50.25 0.00 0.00 44.85 45.45 651.00
quote 9.05 0.00 266.00 9.15 9.60 816.00 295.00 quote 65.70 0.00 0.00 48.50 49.00 180.00
quote 8.30 0.00 731.00 8.25 8.35 9,672 300.00 quote 54.20 0.00 2.00 52.40 53.00 321.00
quote 7.27 0.00 19.00 7.05 7.45 453.00 305.00 quote 58.60 0.00 0.00 56.40 57.05 9.00
quote 6.10 0.00 249.00 6.25 6.60 2,855 310.00 quote 62.91 0.00 0.00 60.55 61.20 168.00
quote 5.45 0.00 65.00 5.45 5.90 647.00 315.00 quote 66.10 0.00 58.00 64.75 65.45 5.00
quote 4.71 0.00 341.00 4.75 5.00 7,949 320.00 quote 71.05 0.00 2.00 69.00 69.75 491.00
quote 4.25 0.00 25.00 4.25 4.55 577.00 325.00 quote 74.05 0.00 7.00 73.45 74.20 28.00
quote 3.60 0.00 93.00 3.70 4.00 913.00 330.00 quote 79.35 0.00 63.00 77.90 78.65 25.00
quote 3.17 0.00 2.00 3.25 3.50 2,067 335.00 quote 83.30 0.00 20.00 82.45 83.25 3.00
quote 2.65 0.00 0.00 2.81 3.30 325.00 340.00 quote 109.74 0.00 0.00 87.05 87.85 3.00
quote 2.71 0.00 2.00 2.55 2.85 297.00 345.00 quote 111.75 0.00 0.00 91.35 92.50 22.00
quote 2.36 0.00 6.00 2.19 2.52 547.00 350.00 quote 118.95 0.00 0.00 96.00 98.30 2.00
quote 1.99 0.00 4.00 2.02 2.31 869.00 355.00 quote 0.00 0.00 0.00 100.75 102.05
quote 1.60 0.00 2.00 1.81 2.03 1,706 360.00 quote 128.90 0.00 0.00 105.50 106.85 18.00
quote 1.64 0.00 16.00 1.52 1.86 1,417 365.00 quote 133.80 0.00 0.00 110.25 111.65 2.00
quote 1.53 0.00 36.00 1.38 1.61 72.00 370.00 quote 0.00 0.00 0.00 115.15 116.50

March, 2022 Options

Hide
CALLS PUTS
Expires March 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 152.90 0.00 0.00 173.50 178.45 18.00 80.00 quote 0.43 0.00 0.00 0.39 0.53 1,488
quote 147.55 0.00 0.00 168.50 173.45 8.00 85.00 quote 0.74 0.00 0.00 0.47 0.60 430.00
quote 153.17 0.00 0.00 163.50 168.45 79.00 90.00 quote 0.63 0.00 0.00 0.54 0.68 995.00
quote 147.00 0.00 0.00 158.55 163.50 12.00 95.00 quote 1.07 0.00 0.00 0.62 0.76 100.00
quote 148.62 0.00 0.00 153.55 158.50 28.00 100.00 quote 0.79 0.00 4.00 0.71 0.85 395.00
quote 126.05 0.00 0.00 148.60 153.50 69.00 105.00 quote 1.18 0.00 0.00 0.83 0.95 15.00
quote 110.75 0.00 0.00 143.75 148.50 10.00 110.00 quote 1.20 0.00 0.00 0.91 1.05 535.00
quote 101.51 0.00 0.00 138.95 143.50 25.00 115.00 quote 1.15 0.00 0.00 0.93 1.25 22.00
quote 129.60 0.00 0.00 134.00 138.95 9.00 120.00 quote 1.63 0.00 0.00 1.09 1.29 555.00
quote 111.00 0.00 0.00 129.15 134.00 7.00 125.00 quote 1.85 0.00 0.00 1.28 1.51 50.00
quote 106.00 0.00 0.00 124.35 129.00 21.00 130.00 quote 1.99 0.00 0.00 1.24 1.75 218.00
quote 100.60 0.00 0.00 119.50 124.00 21.00 135.00 quote 2.32 0.00 0.00 1.60 2.58 476.00
quote 102.55 0.00 0.00 114.75 119.50 46.00 140.00 quote 2.17 0.00 0.00 1.78 2.06 447.00
quote 82.80 0.00 0.00 109.85 114.50 16.00 145.00 quote 2.04 0.00 0.00 1.98 2.29 374.00
quote 106.20 0.00 1.00 105.10 110.00 78.00 150.00 quote 2.35 0.00 0.00 2.15 2.47 446.00
quote 99.37 0.00 2.00 100.50 104.90 40.00 155.00 quote 4.20 0.00 0.00 2.47 2.71 411.00
quote 97.60 0.00 1.00 97.35 100.20 177.00 160.00 quote 3.10 0.00 0.00 2.77 3.05 860.00
quote 88.04 0.00 0.00 92.70 94.25 104.00 165.00 quote 5.15 0.00 0.00 3.10 3.60 589.00
quote 89.10 0.00 1.00 88.15 89.65 474.00 170.00 quote 4.00 0.00 0.00 3.50 3.85 374.00
quote 78.80 0.00 0.00 82.70 86.50 127.00 175.00 quote 4.15 0.00 4.00 3.95 4.50 248.00
quote 74.50 0.00 0.00 79.20 80.60 152.00 180.00 quote 4.70 0.00 4.00 4.50 5.00 1,832
quote 72.88 0.00 0.00 74.85 76.00 64.00 185.00 quote 5.30 0.00 2.00 5.10 5.45 326.00
quote 66.30 0.00 0.00 70.55 71.60 183.00 190.00 quote 6.05 0.00 0.00 5.40 6.35 988.00
quote 64.22 0.00 0.00 66.30 67.55 94.00 195.00 quote 6.85 0.00 0.00 6.50 7.00 929.00
quote 62.00 1.60 2.00 62.20 63.45 1,467 200.00 quote 8.37 0.00 0.00 7.40 7.80 1,607
quote 57.80 0.00 2.00 58.20 59.95 29.00 205.00 quote 8.70 0.00 20.00 8.35 8.85 3,188
quote 52.00 0.00 0.00 54.40 56.15 421.00 210.00 quote 10.00 0.00 0.00 9.45 10.45 4,658
quote 49.00 0.00 0.00 50.55 53.30 450.00 215.00 quote 11.05 0.00 9.00 10.65 11.70 287.00
quote 45.22 0.00 0.00 47.15 48.00 2,590 220.00 quote 12.60 0.00 0.00 11.95 13.00 2,079
quote 43.50 0.00 3.00 43.50 44.45 769.00 225.00 quote 13.89 0.00 5.00 13.30 13.85 362.00
quote 39.61 0.00 10.00 40.15 41.00 9,386 230.00 quote 15.25 0.00 3.00 14.90 15.50 785.00
quote 36.49 0.00 18.00 36.90 37.95 635.00 235.00 quote 18.50 0.00 0.00 16.70 17.30 516.00
quote 33.50 0.00 8.00 33.90 34.90 971.00 240.00 quote 19.30 0.00 3.00 18.60 19.25 487.00
quote 31.45 2.42 5.00 31.10 31.90 609.00 245.00 quote 21.50 0.00 1.00 20.70 21.40 63.00
quote 28.83 0.00 34.00 28.35 29.20 3,501 250.00 quote 24.20 0.00 0.00 22.95 23.65 116.00
quote 25.50 0.00 4.00 25.35 26.55 601.00 255.00 quote 26.04 0.00 3.00 23.90 26.15 218.00
255.85 Current price as of 4/09/2021 04:00:00 PM
quote 23.10 0.00 65.00 22.80 24.10 1,028 260.00 quote 28.76 0.00 207.00 26.95 28.75 2,462
quote 20.50 0.00 11.00 20.70 22.00 270.00 265.00 quote 32.05 0.00 0.00 29.95 31.45 9.00
quote 19.15 0.00 27.00 19.25 19.90 1,055 270.00 quote 38.10 0.00 0.00 33.65 34.45 3,350
quote 17.02 0.00 14.00 17.00 17.95 218.00 275.00 quote 38.26 0.00 0.00 36.80 37.50 3.00
quote 15.20 0.00 27.00 15.65 16.20 919.00 280.00 quote 40.83 0.00 1.00 40.00 40.65 1,764
quote 13.70 0.45 2.00 14.05 15.25 146.00 285.00 quote 58.70 0.00 0.00 43.25 46.00 27.00
quote 12.90 0.00 2.00 12.55 13.15 306.00 290.00 quote 48.29 0.00 4.00 46.75 47.70 19.00
quote 11.00 0.00 1.00 11.20 11.80 114.00 295.00 quote 54.67 0.00 0.00 50.50 51.35 63.00
quote 10.30 0.00 72.00 10.00 10.60 2,433 300.00 quote 56.83 0.00 0.00 54.30 55.15 83.00
quote 8.45 0.00 0.00 8.95 9.45 362.00 305.00 quote 59.06 0.00 6.00 58.15 59.00 536.00
quote 7.90 0.00 2.00 8.00 8.50 807.00 310.00 quote 63.32 0.00 414.00 61.95 63.05 1,442
quote 6.00 0.00 0.00 7.15 7.55 254.00 315.00 quote 83.55 0.00 0.00 66.10 67.20 61.00
quote 6.45 0.00 4.00 6.40 6.80 1,903 320.00 quote 90.00 0.00 0.00 70.25 72.45 2,606
quote 5.80 0.00 3.00 5.70 6.10 85.00 325.00 quote 76.10 0.00 5.00 74.75 75.70 34.00
quote 5.00 0.00 1.00 5.05 5.45 75.00 330.00 quote 96.70 0.00 0.00 78.85 80.05 46.00
quote 4.09 0.00 0.00 4.45 5.10 88.00 335.00 quote 102.70 0.00 0.00 83.25 84.55 26.00
quote 3.97 0.00 1.00 4.00 4.40 29.00 340.00 quote 89.73 0.00 2.00 87.85 89.05 59.00
quote 3.40 0.00 0.00 3.55 4.00 6.00 345.00 quote 97.92 0.00 0.00 92.30 93.55 28.00
quote 3.25 0.00 1.00 3.25 3.55 246.00 350.00 quote 100.30 0.00 0.00 97.15 98.15 2.00
quote 2.50 0.00 0.00 2.87 3.20 13.00 355.00 quote 102.83 0.00 3.00 101.60 102.85 241.00
quote 2.57 0.00 1.00 2.59 2.85 194.00 360.00 quote 107.88 0.00 207.00 106.30 107.55 623.00
quote 2.35 0.00 1.00 2.30 2.56 1,084 365.00 quote 131.75 0.00 0.00 110.95 112.40 5.00
quote 2.10 0.00 1.00 2.02 2.32 3.00 370.00 quote 0.00 0.00 0.00 114.20 118.70

June, 2022 Options

Hide
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 152.00 0.00 0.00 173.50 178.50 88.00 80.00 quote 0.63 0.00 0.00 0.54 0.71 1,679
quote 104.29 0.00 0.00 168.50 173.50 3.00 85.00 quote 0.71 0.00 80.00 0.63 0.80 549.00
quote 132.25 0.00 0.00 163.50 168.50 4.00 90.00 quote 0.82 0.00 40.00 0.72 0.90 430.00
quote 113.35 0.00 0.00 158.50 163.50 19.00 95.00 quote 1.53 0.00 0.00 0.82 1.00 52.00
quote 135.20 0.00 0.00 153.50 158.50 129.00 100.00 quote 1.01 0.00 4.00 0.94 1.07 1,424
quote 120.31 0.00 0.00 148.50 153.50 7.00 105.00 quote 1.16 0.00 1.00 1.06 1.24 335.00
quote 126.00 0.00 0.00 143.90 148.50 102.00 110.00 quote 1.58 0.00 0.00 1.19 1.37 472.00
quote 135.25 0.00 0.00 139.00 144.00 82.00 115.00 quote 2.00 0.00 0.00 1.13 1.82 426.00
quote 129.70 0.00 0.00 134.00 139.00 39.00 120.00 quote 2.07 0.00 0.00 1.40 1.69 377.00
quote 124.50 0.00 0.00 129.00 134.00 53.00 125.00 quote 2.83 0.00 0.00 1.66 1.78 170.00
quote 120.61 0.00 0.00 124.50 129.50 180.00 130.00 quote 1.95 0.00 5.00 1.77 2.13 1,163
quote 103.00 0.00 0.00 119.50 124.50 118.00 135.00 quote 2.06 0.00 0.00 1.88 2.60 316.00
quote 98.50 0.00 0.00 115.00 120.00 288.00 140.00 quote 2.34 0.00 0.00 2.10 2.91 334.00
quote 112.00 0.00 60.00 110.90 115.00 154.00 145.00 quote 4.00 0.00 0.00 2.31 2.90 398.00
quote 106.80 0.00 1.00 105.50 110.50 443.00 150.00 quote 2.93 0.00 0.00 2.62 3.20 3,638
quote 102.00 0.00 18.00 102.75 104.30 318.00 155.00 quote 3.36 0.00 0.00 3.20 3.55 1,058
quote 95.88 0.00 0.00 96.00 101.00 231.00 160.00 quote 3.70 0.00 0.00 3.50 4.00 2,417
quote 80.43 0.00 0.00 91.75 96.50 204.00 165.00 quote 5.06 0.00 0.00 3.90 4.45 448.00
quote 83.23 0.00 0.00 87.50 92.00 258.00 170.00 quote 4.78 0.00 4.00 4.55 4.95 2,082
quote 84.30 0.00 150.00 84.75 86.25 857.00 175.00 quote 5.61 0.00 0.00 5.15 5.55 717.00
quote 80.00 0.00 2.00 80.40 81.95 371.00 180.00 quote 6.10 0.00 4.00 5.80 6.20 3,279
quote 65.00 0.00 0.00 74.50 77.55 87.00 185.00 quote 6.95 0.00 0.00 6.40 7.00 367.00
quote 72.00 0.00 1.00 70.65 73.45 230.00 190.00 quote 7.65 0.00 117.00 7.15 7.80 1,151
quote 67.11 0.00 22.00 67.60 69.45 608.00 195.00 quote 8.75 0.00 47.00 8.05 8.80 1,346
quote 63.30 0.00 60.00 63.55 65.50 1,563 200.00 quote 9.68 0.00 77.00 8.70 9.80 3,434
quote 59.75 0.00 2.00 60.20 61.60 31.00 205.00 quote 11.05 0.00 0.00 9.85 10.95 737.00
quote 55.75 0.78 4.00 55.70 57.85 1,832 210.00 quote 12.15 0.00 25.00 11.10 12.25 2,348
quote 52.15 0.00 1.00 52.50 54.25 167.00 215.00 quote 13.54 0.00 36.00 12.55 13.55 386.00
quote 50.00 0.00 3.00 49.05 51.05 2,255 220.00 quote 15.35 0.00 0.00 14.10 15.15 2,792
quote 45.85 0.00 4.00 45.65 47.30 334.00 225.00 quote 16.53 0.00 1.00 15.70 16.70 536.00
quote 42.50 0.00 12.00 42.55 44.00 3,421 230.00 quote 18.60 0.00 4.00 17.45 18.55 3,934
quote 40.00 0.00 56.00 39.50 40.95 1,059 235.00 quote 20.60 0.00 234.00 18.90 20.50 599.00
quote 35.55 0.00 0.00 36.55 37.90 1,756 240.00 quote 24.16 0.00 0.00 21.30 22.40 834.00
quote 33.80 0.00 2.00 32.60 35.15 766.00 245.00 quote 26.30 0.00 0.00 23.55 24.70 420.00
quote 32.00 0.00 42.00 31.15 32.55 1,889 250.00 quote 27.10 0.00 23.00 25.70 27.15 547.00
quote 28.45 0.00 7.00 28.20 30.15 419.00 255.00 quote 29.65 0.00 41.00 27.30 29.55 93.00
255.85 Current price as of 4/09/2021 04:00:00 PM
quote 26.41 0.00 43.00 26.20 27.65 1,718 260.00 quote 31.94 0.00 11.00 30.75 32.20 617.00
quote 23.50 0.00 1.00 24.05 25.45 335.00 265.00 quote 47.90 0.00 0.00 33.35 35.00 144.00
quote 22.20 0.00 41.00 22.05 23.30 2,460 270.00 quote 45.03 0.00 0.00 36.35 37.90 4,011
quote 20.25 0.00 44.00 20.15 21.35 192.00 275.00 quote 41.75 0.00 0.00 39.40 40.95 30.00
quote 18.40 0.00 3.00 18.70 19.60 2,230 280.00 quote 45.20 0.00 0.00 43.00 44.05 1,459
quote 16.30 0.00 51.00 17.05 17.80 174.00 285.00 quote 50.45 0.00 0.00 46.35 47.45 20.00
quote 14.85 0.00 0.00 15.50 16.20 212.00 290.00 quote 68.58 0.00 0.00 49.40 50.85 39.00
quote 13.45 1.05 32.00 13.65 14.85 62.00 295.00 quote 59.00 0.00 0.00 53.25 54.45 11.00
quote 12.70 0.00 29.00 12.35 13.55 1,908 300.00 quote 62.84 0.00 0.00 56.50 58.05 236.00
quote 11.42 0.62 20.00 11.10 12.25 111.00 305.00 quote 71.35 0.00 0.00 60.25 61.90 63.00
quote 10.27 0.00 73.00 10.00 11.20 1,355 310.00 quote 65.58 0.00 22.00 64.15 65.75 930.00
quote 9.55 0.00 58.00 9.30 10.10 39.00 315.00 quote 97.20 0.00 0.00 68.45 69.75 32.00
quote 8.60 0.00 82.00 8.40 9.25 3,318 320.00 quote 87.89 0.00 0.00 72.50 73.80 2,167
quote 7.75 0.00 89.00 7.45 8.35 32.00 325.00 quote 93.80 0.00 0.00 76.65 78.00 7.00
quote 5.99 0.00 0.00 6.85 7.65 95.00 330.00 quote 100.50 0.00 0.00 80.85 82.20 34.00
quote 4.55 0.00 0.00 6.10 6.95 74.00 335.00 quote 106.75 0.00 0.00 85.15 86.55 9.00
quote 5.50 0.00 0.00 5.70 6.35 254.00 340.00 quote 96.35 -15.25 1.00 87.50 90.90 87.00
quote 5.20 0.00 1.00 5.10 5.90 52.00 345.00 quote 116.20 0.00 0.00 93.80 95.30 5.00
quote 4.90 0.00 49.00 4.45 5.25 468.00 350.00 quote 116.80 0.00 0.00 98.35 99.80 78.00
quote 4.38 0.00 348.00 4.00 4.80 240.00 355.00 quote 125.51 0.00 0.00 101.00 104.35 15.00
quote 3.20 0.00 0.00 3.80 4.35 177.00 360.00 quote 108.82 0.00 11.00 107.45 108.95 579.00
quote 3.60 0.00 1.00 3.45 4.05 334.00 365.00 quote 134.60 0.00 0.00 112.10 113.65 2.00
quote 3.30 0.00 1.00 3.20 3.65 65.00 370.00 quote 0.00 0.00 0.00 116.75 118.15

September, 2022 Options

Hide
CALLS PUTS
Expires September 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 169.12 0.00 0.00 173.50 178.50 167.00 80.00 quote 0.88 0.00 1.00 0.67 0.94 4,210
quote 133.35 0.00 0.00 168.50 173.50 9.00 85.00 quote 0.92 0.00 80.00 0.77 0.99 382.00
quote 141.01 0.00 0.00 163.50 168.50 62.00 90.00 quote 1.03 0.00 40.00 0.88 1.18 778.00
quote 155.26 0.00 0.00 158.50 163.50 29.00 95.00 quote 1.34 0.00 0.00 1.00 1.24 113.00
quote 136.71 0.00 0.00 153.50 158.50 537.00 100.00 quote 1.20 0.00 0.00 1.14 1.38 1,331
quote 132.13 0.00 0.00 148.50 153.50 35.00 105.00 quote 1.65 0.00 0.00 1.29 1.54 116.00
quote 125.20 0.00 0.00 144.05 149.00 101.00 110.00 quote 1.84 0.00 0.00 1.44 1.71 497.00
quote 122.62 0.00 0.00 139.00 144.00 75.00 115.00 quote 1.80 0.00 0.00 1.65 2.19 124.00
quote 129.48 0.00 0.00 134.35 139.00 304.00 120.00 quote 1.86 0.00 0.00 1.82 2.35 433.00
quote 128.98 0.00 0.00 129.50 134.50 182.00 125.00 quote 2.19 0.00 0.00 2.04 2.34 409.00
quote 120.95 0.00 0.00 124.50 129.50 257.00 130.00 quote 3.10 0.00 0.00 2.27 2.60 612.00
quote 109.03 0.00 0.00 120.00 125.00 751.00 135.00 quote 3.32 0.00 0.00 2.27 2.89 119.00
quote 112.25 0.00 0.00 115.50 120.00 729.00 140.00 quote 2.97 0.00 0.00 2.50 3.25 536.00
quote 110.07 0.00 0.00 110.70 115.50 409.00 145.00 quote 3.40 0.00 17.00 3.20 3.60 545.00
quote 106.22 0.00 0.00 106.30 111.00 778.00 150.00 quote 3.81 0.00 0.00 3.65 4.05 1,522
quote 103.28 0.00 9.00 103.30 106.50 1,118 155.00 quote 4.35 0.00 0.00 4.10 4.50 662.00
quote 98.72 0.00 2.00 97.00 100.20 1,050 160.00 quote 7.22 0.00 0.00 4.55 5.05 1,290
quote 89.39 0.00 0.00 92.50 97.50 935.00 165.00 quote 5.48 0.00 0.00 5.15 5.65 368.00
quote 84.47 0.00 0.00 90.15 91.80 678.00 170.00 quote 5.85 0.00 0.00 5.80 6.30 1,615
quote 85.08 0.00 2.00 85.90 87.15 930.00 175.00 quote 6.70 0.00 0.00 6.50 7.05 385.00
quote 80.75 0.00 2.00 81.75 83.35 758.00 180.00 quote 7.75 0.00 0.00 7.30 7.85 1,506
quote 76.63 0.00 1.00 77.70 79.20 2,540 185.00 quote 8.80 0.00 0.00 8.10 8.70 278.00
quote 73.85 0.00 8.00 73.70 77.00 587.00 190.00 quote 9.75 0.00 0.00 9.15 9.75 432.00
quote 70.00 0.00 13.00 69.85 72.45 578.00 195.00 quote 10.75 0.00 0.00 10.15 10.85 552.00
quote 66.20 0.00 23.00 66.00 67.50 2,064 200.00 quote 11.92 0.00 100.00 11.35 12.00 1,959
quote 60.72 0.00 0.00 62.40 65.50 33.00 205.00 quote 13.68 0.00 0.00 12.55 13.35 371.00
quote 59.50 0.00 24.00 58.75 60.10 1,160 210.00 quote 14.50 0.00 2.00 13.95 14.75 1,503
quote 53.50 0.00 9.00 55.30 57.50 29.00 215.00 quote 16.15 0.00 7.00 15.45 16.25 237.00
quote 52.50 0.00 2.00 52.00 53.00 1,652 220.00 quote 17.73 0.00 1.00 17.05 17.85 775.00
quote 48.40 0.00 10.00 48.75 50.15 150.00 225.00 quote 19.42 0.00 2.00 18.80 19.50 269.00
quote 46.10 0.00 137.00 45.65 46.80 875.00 230.00 quote 21.40 0.00 5.00 20.60 21.40 433.00
quote 41.42 0.00 0.00 42.70 44.05 95.00 235.00 quote 23.40 0.00 5.00 22.70 23.55 223.00
quote 40.10 0.00 6.00 39.85 41.20 1,613 240.00 quote 25.75 0.00 0.00 24.70 25.65 215.00
quote 37.10 0.00 3.00 37.10 38.30 246.00 245.00 quote 27.95 0.00 0.00 27.00 27.85 202.00
quote 34.89 0.00 53.00 33.90 35.85 4,119 250.00 quote 30.32 0.00 10.00 28.85 30.30 205.00
quote 32.25 0.00 18.00 31.45 33.30 159.00 255.00 quote 32.95 0.00 4.00 31.70 32.75 90.00
255.85 Current price as of 4/09/2021 04:00:00 PM
quote 30.40 0.00 1.00 29.35 30.90 883.00 260.00 quote 35.40 0.00 12.00 32.50 35.35 782.00
quote 26.65 0.00 0.00 27.45 28.65 282.00 265.00 quote 39.76 0.00 0.00 37.00 38.20 47.00
quote 25.10 0.00 2.00 25.45 26.50 3,439 270.00 quote 41.36 0.00 15.00 39.60 41.05 124.00
quote 22.50 0.00 0.00 23.50 24.60 147.00 275.00 quote 59.30 0.00 0.00 42.90 44.10 143.00
quote 21.00 0.00 0.00 21.70 22.75 1,032 280.00 quote 54.36 0.00 0.00 46.00 47.20 1,562
quote 19.70 0.00 15.00 19.95 21.05 87.00 285.00 quote 68.62 0.00 0.00 49.30 50.45 91.00
quote 18.20 0.00 12.00 18.40 19.35 3,189 290.00 quote 71.23 0.00 0.00 52.55 53.90 326.00
quote 14.35 0.00 0.00 16.90 17.85 19.00 295.00 quote 70.13 0.00 0.00 56.05 57.35 317.00
quote 15.40 0.40 10.00 15.50 16.40 2,024 300.00 quote 78.13 0.00 0.00 58.65 60.90 635.00
quote 9.42 0.00 0.00 13.95 15.00 191.00 305.00 quote 81.90 0.00 0.00 62.95 64.60 25.00
quote 13.35 0.00 2.00 12.35 14.00 462.00 310.00 quote 68.69 0.00 0.00 66.35 68.35 484.00
quote 9.70 0.00 0.00 11.50 12.75 91.00 315.00 quote 86.20 0.00 0.00 69.00 72.25 18.00
quote 10.71 0.00 0.00 10.70 11.50 2,019 320.00 quote 88.71 0.00 0.00 74.75 76.25 849.00
quote 8.25 0.00 0.00 9.75 10.70 94.00 325.00 quote 99.31 0.00 0.00 78.80 80.25 8.00
quote 8.50 0.00 0.00 8.95 10.00 3,081 330.00
quote 7.50 0.00 0.00 8.40 9.20 606.00 335.00 quote 110.47 0.00 0.00 87.05 88.60 12.00
quote 7.87 0.00 10.00 7.60 8.40 2,945 340.00
quote 7.70 0.00 0.00 6.80 7.75 2.00 345.00 quote 113.08 0.00 0.00 95.60 97.20 37.00
quote 5.75 0.00 0.00 6.30 7.10 50.00 350.00 quote 112.42 0.00 0.00 100.00 101.55 508.00
quote 5.20 0.00 0.00 5.90 6.55 58.00 355.00 quote 121.00 0.00 0.00 104.40 106.00 6.00
quote 5.30 0.00 0.00 5.40 6.10 296.00 360.00 quote 111.13 0.00 10.00 108.85 110.50 253.00
quote 5.15 0.00 39.00 5.00 5.45 278.00 365.00 quote 0.00 0.00 0.00 113.40 115.00
quote 4.70 0.00 44.00 4.60 5.05 4.00 370.00 quote 0.00 0.00 0.00 117.95 119.60

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 150.80 0.00 7.00 149.05 154.00 225.00 105.00 quote 1.73 0.00 0.00 1.64 1.90 1,666
quote 144.02 0.00 0.00 144.00 149.00 53.00 110.00 quote 2.02 0.00 170.00 1.85 2.21 1,128
quote 135.30 0.00 0.00 139.45 144.00 33.00 115.00 quote 2.21 0.00 0.00 1.85 2.45 654.00
quote 134.44 0.00 0.00 134.60 139.50 56.00 120.00 quote 2.40 0.00 0.00 2.24 2.73 665.00
quote 130.00 0.00 0.00 130.00 134.50 43.00 125.00 quote 2.78 0.00 1.00 2.58 3.05 531.00
quote 125.06 0.00 0.00 125.00 130.00 65.00 130.00 quote 3.05 0.00 2.00 2.90 3.35 1,189
quote 100.50 0.00 0.00 122.20 125.50 29.00 135.00 quote 3.45 0.00 0.00 3.30 3.75 362.00
quote 115.84 0.00 0.00 116.00 121.00 88.00 140.00 quote 3.84 0.00 0.00 3.90 4.15 486.00
quote 111.07 0.00 0.00 113.10 115.05 48.00 145.00 quote 5.15 0.00 0.00 4.15 4.70 494.00
quote 108.98 0.00 2.00 108.65 112.00 439.00 150.00 quote 4.88 0.00 4.00 4.80 5.25 3,077
quote 92.40 0.00 0.00 102.80 107.50 52.00 155.00 quote 5.56 0.00 0.00 5.25 5.85 909.00
quote 99.40 0.00 1.00 98.50 101.85 240.00 160.00 quote 6.25 0.00 1.00 6.20 6.45 2,169
quote 94.10 0.00 1.00 95.75 97.60 44.00 165.00 quote 6.91 0.00 0.00 6.65 7.25 393.00
quote 91.30 0.00 17.00 91.70 93.20 347.00 170.00 quote 7.80 0.00 0.00 7.30 8.05 1,858
quote 83.50 0.00 0.00 87.50 88.95 149.00 175.00 quote 8.80 0.00 0.00 8.25 8.95 1,622
quote 82.98 0.00 5.00 83.50 85.35 404.00 180.00 quote 9.90 0.00 5.00 9.25 9.95 1,716
quote 79.13 0.00 2.00 79.60 83.00 115.00 185.00 quote 10.55 0.00 0.00 10.20 11.00 1,477
quote 75.47 0.00 1.00 75.85 79.00 224.00 190.00 quote 12.00 0.00 10.00 11.25 12.15 1,317
quote 71.65 0.00 3.00 72.10 75.50 128.00 195.00 quote 13.15 0.00 3.00 12.90 13.35 215.00
quote 69.00 0.00 22.00 68.50 70.00 1,291 200.00 quote 14.54 0.00 63.00 13.90 14.80 3,053
quote 65.15 0.00 1.00 65.00 68.00 473.00 205.00 quote 16.15 0.00 42.00 15.25 16.25 985.00
quote 62.10 0.00 2.00 61.55 64.50 1,547 210.00 quote 17.75 0.00 40.00 16.85 17.75 2,781
quote 58.35 0.00 4.00 58.25 61.20 953.00 215.00 quote 19.40 0.00 58.00 18.55 19.45 1,202
quote 54.85 0.00 145.00 55.10 58.00 3,054 220.00 quote 20.75 0.00 58.00 20.15 21.15 3,058
quote 52.00 0.00 7.00 51.95 55.00 2,461 225.00 quote 23.00 0.00 37.00 21.90 23.20 1,430
quote 48.35 0.00 10.00 49.00 52.00 2,672 230.00 quote 25.00 0.00 35.00 24.00 24.95 327.00
quote 45.87 0.00 21.00 46.10 47.60 1,098 235.00 quote 27.10 0.00 34.00 25.90 27.05 477.00
quote 43.00 0.00 26.00 43.35 44.80 1,325 240.00 quote 29.25 0.00 5.00 28.60 29.25 2,145
quote 41.35 0.00 668.00 40.00 42.15 4,071 245.00 quote 31.33 0.00 34.00 30.30 31.55 234.00
quote 39.07 0.00 651.00 37.75 39.55 2,616 250.00 quote 34.00 0.00 16.00 33.25 33.95 643.00
quote 35.90 0.00 635.00 35.20 37.15 1,093 255.00 quote 36.05 0.00 5.00 35.75 36.50 221.00
255.85 Current price as of 4/09/2021 04:00:00 PM
quote 33.59 0.00 623.00 32.75 34.95 1,161 260.00 quote 38.05 0.00 4.00 38.35 39.10 628.00
quote 31.60 0.00 2.00 30.60 32.70 427.00 265.00 quote 0.00 0.00 0.00 39.60 41.90
quote 29.19 0.00 1.00 28.70 30.30 1,661 270.00 quote 44.74 0.00 250.00 42.80 44.75 860.00
quote 24.10 0.00 0.00 27.15 28.35 135.00 275.00 quote 47.50 0.00 1.00 46.00 47.75 10.00
quote 24.78 0.00 1.00 25.25 26.85 1,352 280.00 quote 52.70 0.00 0.00 49.05 50.85 1,537
quote 22.40 0.00 0.00 23.50 24.65 123.00 285.00 quote 0.00 0.00 0.00 52.50 54.05
quote 22.25 0.00 2.00 21.85 23.25 601.00 290.00 quote 73.60 0.00 0.00 55.85 57.30 1,419
quote 20.00 0.00 1.00 20.30 21.45 80.00 295.00 quote 74.09 0.00 0.00 59.30 60.70 4.00
quote 18.80 0.37 32.00 18.40 20.00 4,393 300.00 quote 67.10 0.00 0.00 62.90 64.25 576.00
quote 15.90 0.00 0.00 17.55 18.80 62.00 305.00 quote 67.64 0.00 6.00 65.65 67.85
quote 16.50 0.00 4.00 15.80 17.15 444.00 310.00 quote 71.01 0.00 8.00 68.50 71.50 505.00
quote 13.50 0.00 0.00 14.70 16.20 170.00 315.00 quote 105.75 0.00 0.00 72.00 75.30 79.00
quote 14.30 0.00 118.00 13.50 14.80 4,627 320.00 quote 94.85 0.00 0.00 77.45 79.15 836.00
quote 13.10 0.00 1.00 12.75 13.75 232.00 325.00 quote 102.44 0.00 0.00 81.35 83.10 16.00
quote 12.40 0.00 14.00 11.75 12.80 1,684 330.00 quote 101.33 0.00 0.00 85.35 87.05 1,092
quote 11.20 0.00 1.00 11.00 11.95 868.00 335.00 quote 106.45 0.00 0.00 89.40 91.10 51.00
quote 10.30 0.00 1.00 10.20 11.00 408.00 340.00 quote 116.40 0.00 0.00 93.65 95.25 302.00
quote 9.40 0.00 0.00 9.45 10.20 47.00 345.00 quote 115.08 0.00 0.00 97.80 99.50 2.00
quote 9.25 0.00 6.00 8.85 9.50 294.00 350.00 quote 122.84 0.00 0.00 102.05 103.75 8.00
quote 6.60 0.00 0.00 8.15 8.85 10.00 355.00 quote 108.11 0.00 3.00 106.30 108.10
quote 7.83 0.00 3.00 7.55 8.25 141.00 360.00 quote 112.48 -19.22 4.00 110.75 112.45 1.00
quote 7.15 0.00 0.00 7.20 7.75 95.00 365.00 quote 141.15 0.00 0.00 115.15 116.90 49.00
quote 6.75 0.00 3.00 6.60 7.15 103.00 370.00 quote 124.62 0.00 0.00 119.60 121.35 1.00

March, 2023 Options

Hide
CALLS PUTS
Expires March 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 146.00 0.00 56.00 144.30 147.00 113.00 110.00 quote 2.35 0.00 173.00 2.18 2.57 1,056
quote 130.00 0.00 0.00 139.50 144.50 5.00 115.00 quote 2.56 0.00 63.00 2.43 2.82 482.00
quote 122.12 0.00 0.00 134.50 139.50 14.00 120.00 quote 2.68 0.00 0.00 2.61 3.55 15.00
quote 112.90 0.00 0.00 130.00 135.00 1.00 125.00 quote 3.20 0.00 1.00 2.93 3.50 94.00
quote 112.71 0.00 0.00 125.50 130.50 14.00 130.00 quote 3.38 0.00 4.00 3.25 4.80 17.00
quote 103.75 0.00 0.00 121.00 126.00 23.00 135.00 quote 4.02 0.00 2.00 3.30 5.15 347.00
quote 112.58 0.00 0.00 116.50 121.50 6.00 140.00 quote 7.20 0.00 0.00 4.25 4.75 4.00
quote 107.85 0.00 0.00 112.00 117.00 19.00 145.00 quote 6.57 0.00 0.00 4.80 6.20 2.00
quote 107.00 0.00 0.00 107.50 112.50 43.00 150.00 quote 5.70 0.00 0.00 5.10 6.60 521.00
quote 97.98 0.00 0.00 103.50 108.00 26.00 155.00 quote 11.92 0.00 0.00 5.10 7.20 2.00
quote 93.74 0.00 0.00 99.25 103.15 53.00 160.00 quote 7.05 0.00 0.00 6.40 8.00 559.00
quote 89.85 0.00 0.00 95.05 98.85 12.00 165.00 quote 10.55 0.00 0.00 5.75 8.60 31.00
quote 85.87 0.00 0.00 91.05 95.50 239.00 170.00 quote 8.15 0.00 0.00 7.95 9.15 326.00
quote 73.10 0.00 0.00 87.15 91.50 41.00 175.00 quote 16.90 0.00 0.00 9.05 10.40 5.00
quote 83.44 0.00 2.00 83.35 87.50 168.00 180.00 quote 10.50 0.00 0.00 9.60 12.35 362.00
quote 74.25 0.00 0.00 79.20 84.00 24.00 185.00 quote 15.73 0.00 0.00 11.45 13.15 123.00
quote 74.80 0.00 0.00 75.50 80.00 22.00 190.00 quote 13.10 0.00 0.00 12.65 14.50 244.00
quote 73.17 0.00 1.00 71.70 76.50 10.00 195.00 quote 16.67 0.00 0.00 13.90 15.65 47.00
quote 69.80 0.00 4.00 67.90 70.80 394.00 200.00 quote 15.94 -0.41 100.00 15.40 16.95 597.00
quote 56.10 0.00 0.00 64.60 69.15 21.00 205.00 quote 18.03 0.00 0.00 15.85 19.45 291.00
quote 62.75 0.00 23.00 61.60 64.85 91.00 210.00 quote 18.80 0.00 0.00 17.95 20.25 450.00
quote 60.20 0.00 1.00 58.65 62.50 125.00 215.00 quote 20.75 0.00 14.00 19.70 21.90 396.00
quote 57.32 0.00 171.00 55.20 59.35 980.00 220.00 quote 22.40 0.00 110.00 22.00 22.80 783.00
quote 53.85 0.00 3.00 52.25 56.45 291.00 225.00 quote 24.35 0.00 54.00 22.75 25.15 107.00
quote 50.40 0.00 2.00 49.40 53.35 528.00 230.00 quote 26.45 0.00 2.00 24.40 27.15 103.00
quote 48.29 1.88 6.00 47.75 50.00 566.00 235.00 quote 29.73 0.00 0.00 27.35 28.60 25.00
quote 44.20 0.00 6.00 44.65 46.20 1,094 240.00 quote 31.83 0.00 0.00 29.50 31.05 251.00
quote 42.25 0.00 23.00 41.90 45.35 199.00 245.00 quote 34.32 0.00 0.00 31.60 33.35 7.00
quote 40.20 0.00 20.00 39.25 41.60 356.00 250.00 quote 35.66 0.00 0.00 34.40 36.65 461.00
quote 38.29 0.00 12.00 36.80 39.30 112.00 255.00 quote 48.35 0.00 0.00 36.80 39.20 62.00
255.85 Current price as of 4/09/2021 04:00:00 PM
quote 35.21 0.61 8.00 34.55 36.95 379.00 260.00 quote 40.48 0.00 2.00 39.55 41.90 17.00
quote 30.15 0.00 0.00 32.65 36.50 192.00 265.00 quote 55.53 0.00 0.00 42.25 45.05 26.00
quote 30.85 0.00 256.00 30.40 33.80 162.00 270.00 quote 46.25 0.00 103.00 44.30 46.95 84.00
quote 29.40 0.00 1.00 28.75 30.85 335.00 275.00 quote 64.53 0.00 0.00 47.25 50.35 34.00
quote 24.57 0.00 0.00 26.20 29.90 167.00 280.00 quote 54.30 0.00 0.00 50.25 53.95 110.00
quote 25.30 0.00 4.00 24.85 27.40 192.00 285.00 quote 69.15 0.00 0.00 53.60 58.00 43.00
quote 22.61 0.00 0.00 23.10 26.05 174.00 290.00 quote 71.26 0.00 0.00 56.60 60.60 9.00
quote 22.14 0.00 62.00 20.75 23.65 139.00 295.00 quote 83.50 0.00 0.00 60.20 63.80 39.00
quote 21.34 0.00 567.00 20.35 22.25 3,656 300.00 quote 65.24 0.00 327.00 63.90 67.30 1,299
quote 19.60 0.00 2.00 17.80 21.00 58.00 305.00 quote 83.11 0.00 0.00 67.05 70.95 84.00
quote 18.09 0.00 16.00 17.15 19.50 347.00 310.00 quote 75.59 0.00 0.00 70.00 74.30 75.00
quote 15.75 0.00 0.00 15.25 18.40 112.00 315.00 quote 90.25 0.00 0.00 74.00 77.90 7.00
quote 15.98 0.00 504.00 15.25 17.00 458.00 320.00 quote 80.87 0.00 206.00 77.50 81.75 14.00
quote 10.30 0.00 0.00 14.60 16.90 77.00 325.00 quote 98.50 0.00 0.00 81.50 85.70 2.00
quote 10.25 0.00 0.00 13.65 14.60 119.00 330.00 quote 101.90 0.00 0.00 85.70 89.60 21.00
quote 11.55 0.00 0.00 12.70 15.15 383.00 335.00 quote 108.05 0.00 0.00 89.50 93.70 1.00
quote 12.40 0.00 342.00 11.95 12.95 1,888 340.00 quote 95.76 0.00 218.00 94.15 98.50 869.00
quote 10.32 0.00 0.00 9.55 13.45 43.00 345.00 quote 116.95 0.00 0.00 98.15 102.40 1.00
quote 9.40 0.00 0.00 10.30 12.70 101.00 350.00 quote 108.35 0.00 0.00 102.15 106.50 11.00
quote 7.89 0.00 0.00 9.60 12.30 11.00 355.00 quote 124.67 0.00 0.00 106.55 111.00 58.00
quote 9.20 0.00 75.00 9.05 10.00 439.00 360.00 quote 127.47 0.00 0.00 110.70 115.30 46.00
quote 8.90 0.00 1.00 8.50 9.40 336.00 365.00 quote 140.65 0.00 0.00 115.85 119.45 7.00
quote 8.06 0.00 251.00 7.55 9.35 1.00 370.00 quote 123.09 0.00 103.00 120.40 123.85

June, 2023 Options

Hide
CALLS PUTS
Expires June 16, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 141.15 0.00 54.00 140.05 143.95 28.00 115.00 quote 2.92 0.00 79.00 2.47 5.00 365.00
quote 125.00 1.59 1.00 135.00 139.50 6.00 120.00 quote 3.34 0.00 15.00 2.88 5.35 27.00
quote 132.00 0.00 1.00 130.50 135.00 4.00 125.00 quote 3.64 0.00 1.00 3.25 5.25 87.00
quote 125.50 0.00 0.00 126.00 130.50 40.00 130.00 quote 4.10 0.00 0.00 3.60 6.10 18.00
quote 107.00 0.00 0.00 121.50 126.00 6.00 135.00 quote 4.60 0.00 1.00 4.00 6.65 3.00
quote 113.37 0.00 0.00 117.00 121.50 12.00 140.00 quote 0.00 0.00 0.00 4.50 7.25
quote 107.20 0.00 0.00 113.00 117.50 3.00 145.00 quote 5.98 0.00 0.00 3.70 7.90 1.00
quote 105.00 0.00 0.00 110.50 113.00 10.00 150.00 quote 6.55 0.00 0.00 5.95 7.50 21.00
quote 103.65 0.00 0.00 104.05 108.95 6.00 155.00 quote 7.30 0.00 1.00 6.55 9.75 15.00
quote 102.00 0.00 1.00 100.10 103.90 19.00 160.00 quote 8.75 0.00 0.00 6.70 10.40 15.00
quote 91.11 0.00 0.00 96.00 100.40 6.00 165.00 quote 9.01 0.00 0.00 6.80 11.30 11.00
quote 89.83 0.00 0.00 92.10 96.50 35.00 170.00 quote 9.95 0.00 0.00 9.35 10.80 298.00
quote 88.66 0.00 1.00 88.15 93.00 50.00 175.00 quote 11.20 0.00 0.00 9.30 11.95 22.00
quote 81.00 0.00 0.00 84.10 89.00 76.00 180.00 quote 12.10 0.00 0.00 10.30 12.90 48.00
quote 0.00 0.00 0.00 80.70 85.50 185.00 quote 14.20 0.00 0.00 12.25 14.70 13.00
quote 77.85 0.00 0.00 77.00 81.50 8.00 190.00 quote 14.80 0.00 9.00 13.75 14.95 865.00
quote 74.07 0.00 2.00 73.55 77.85 5.00 195.00 quote 17.10 0.00 0.00 14.65 17.45 5.00
quote 72.00 0.00 21.00 71.30 74.45 159.00 200.00 quote 17.96 0.00 107.00 16.95 18.90 185.00
quote 63.48 0.00 0.00 66.80 71.40 161.00 205.00 quote 19.50 0.00 0.00 17.90 21.40 77.00
quote 61.00 0.00 0.00 64.00 68.00 45.00 210.00 quote 21.00 0.00 10.00 20.25 22.90 258.00
quote 58.22 0.00 0.00 60.85 64.90 30.00 215.00 quote 23.00 -0.01 10.00 21.90 23.50 40.00
quote 58.05 0.00 68.00 57.70 61.95 292.00 220.00 quote 25.05 0.00 55.00 22.70 25.85 203.00
quote 54.20 0.00 0.00 54.85 58.60 277.00 225.00 quote 33.95 0.00 0.00 24.70 28.65 78.00
quote 53.24 0.00 4.00 51.70 56.00 370.00 230.00 quote 29.00 0.00 1.00 26.90 30.00 25.00
quote 50.00 0.00 4.00 49.15 52.55 1,216 235.00 quote 31.13 0.00 1.00 28.80 32.10 88.00
quote 47.50 0.00 2.00 47.05 49.75 989.00 240.00 quote 33.00 0.00 1.00 31.30 34.35 157.00
quote 45.00 0.00 2.00 44.35 46.95 90.00 245.00 quote 36.08 0.00 0.00 33.65 36.80 53.00
quote 43.35 0.00 21.00 41.25 44.80 180.00 250.00 quote 38.25 0.00 2.00 37.25 39.05 44.00
quote 40.90 0.00 39.00 39.50 41.00 116.00 255.00 quote 50.00 0.00 0.00 38.85 41.70 1.00
255.85 Current price as of 4/09/2021 04:00:00 PM
quote 38.72 0.00 43.00 36.65 40.35 254.00 260.00 quote 43.10 0.00 55.00 41.75 44.55 76.00
quote 34.00 0.00 0.00 34.50 38.40 23.00 265.00 quote 55.30 0.00 0.00 44.25 47.55 39.00
quote 33.85 0.00 294.00 32.65 35.75 40.00 270.00 quote 49.10 0.00 81.00 47.10 50.10 1.00
quote 30.85 0.00 0.00 31.50 33.40 15.00 275.00 quote 66.35 0.00 0.00 50.00 53.40 8.00
quote 28.55 0.00 0.00 28.65 31.95 73.00 280.00 quote 55.35 0.00 40.00 53.05 56.35 236.00
quote 26.90 0.00 0.00 27.15 29.95 27.00 285.00 quote 0.00 0.00 0.00 56.05 59.30
quote 26.96 0.00 10.00 25.00 29.00 89.00 290.00 quote 71.60 0.00 0.00 59.40 62.65 14.00
quote 22.59 0.00 0.00 23.60 26.65 23.00 295.00 quote 65.50 0.00 0.00 62.50 66.50 4.00
quote 23.75 0.00 96.00 22.60 24.95 418.00 300.00 quote 69.00 0.00 0.00 66.00 69.00 273.00
quote 21.00 0.90 1.00 20.50 25.00 35.00 305.00 quote 85.45 0.00 0.00 68.50 72.75 1.00
quote 19.40 0.00 0.00 19.50 22.70 53.00 310.00 quote 76.48 0.00 0.00 73.00 76.35 117.00
quote 19.21 0.00 2.00 18.10 21.20 194.00 315.00 quote 0.00 0.00 0.00 76.50 80.20
quote 18.10 0.00 536.00 16.85 20.05 285.00 320.00 quote 82.75 0.00 158.00 80.50 83.80 2.00
quote 15.02 0.00 0.00 15.65 19.00 109.00 325.00 quote 100.75 0.00 0.00 84.00 87.65 1.00
quote 16.52 0.00 41.00 14.75 17.70 565.00 330.00 quote 90.59 0.00 54.00 87.50 92.00 75.00
quote 15.47 0.00 3.00 14.25 16.80 77.00 335.00 quote 0.00 0.00 0.00 92.15 95.55
quote 15.00 0.00 85.00 13.80 15.00 136.00 340.00 quote 112.80 0.00 0.00 96.00 99.60 1.00
quote 11.65 0.00 30.00 11.75 15.60 13.00 345.00 quote 123.87 0.00 0.00 100.05 103.95 3.00
quote 13.00 0.00 94.00 12.50 14.00 668.00 350.00 quote 108.19 0.00 0.00 104.25 108.25 124.00
quote 10.95 0.00 1.00 9.60 13.30 9.00 360.00 quote 120.00 0.00 0.00 112.60 116.50 1.00
quote 10.28 0.00 323.00 10.25 11.25 203.00 370.00 quote 124.20 0.00 136.00 121.15 125.35 75.00