Bulletin
Investor Alert

New York Markets Close in:

Netflix Inc.

NAS: NFLX

GO
/marketstate/country/us

Market open

 --Real time quotes

Feb 26, 2021, 2:56 p.m.

/zigman2/quotes/202353025/composite

$

544.65

Change

-2.05 -0.37%

Volume

Volume 2.23m

Real time quotes

/zigman2/quotes/202353025/composite

Previous close

$ 546.70

$ 544.65

Change

-2.05 -0.37%

Day low

Day high

$538.00

$553.09

Open

52 week low

52 week high

$290.25

$593.29

Open

OPTION CHAIN FOR NETFLIX INC.

In-the-money

March, 2021 Options

Hide
CALLS PUTS
Expires March 5, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 273.55 277.15 270.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 268.60 272.05 275.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 263.60 267.20 280.00 quote 0.00 0.00 0.00 0.00 0.13
quote 263.00 0.00 0.00 258.60 262.20 2.00 285.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 253.60 257.20 290.00 quote 0.08 0.00 0.00 0.00 0.13 1.00
quote 0.00 0.00 0.00 248.45 252.55 295.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 243.45 246.95 300.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 238.60 241.95 305.00 quote 0.07 0.00 1.00 0.00 0.13 1.00
quote 237.75 0.00 0.00 233.45 237.90 1.00 310.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 228.60 232.55 315.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 223.60 226.95 320.00 quote 0.06 0.00 0.00 0.00 0.13 6.00
quote 222.80 0.00 0.00 218.60 222.15 1.00 325.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 213.60 217.50 330.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 208.60 212.65 335.00 quote 0.08 0.00 0.00 0.00 0.13 2.00
quote 0.00 0.00 0.00 203.55 207.90 340.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 198.60 201.90 345.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 193.60 197.35 350.00 quote 0.25 0.00 0.00 0.00 0.05 3.00
quote 0.00 0.00 0.00 188.60 192.55 355.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 183.60 187.35 360.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 178.60 182.30 365.00 quote 0.00 0.00 0.00 0.00 0.05
quote 175.65 0.00 0.00 173.60 177.35 1.00 370.00 quote 0.01 -0.02 3.00 0.01 0.02 14.00
quote 0.00 0.00 0.00 168.60 172.30 375.00 quote 0.05 0.00 2.00 0.00 0.06 2.00
quote 0.00 0.00 0.00 163.55 167.50 380.00 quote 0.09 -0.03 1.00 0.00 0.06 25.00
quote 163.01 0.00 0.00 158.55 162.55 2.00 385.00 quote 0.07 0.01 1.00 0.01 0.05 106.00
quote 0.00 0.00 0.00 153.55 157.55 390.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 148.60 152.55 395.00 quote 0.16 0.05 1.00 0.00 0.07 56.00
quote 139.85 14.75 1.00 143.60 147.30 2.00 400.00 quote 0.16 0.05 8.00 0.00 0.08 73.00
quote 0.00 0.00 0.00 138.60 142.20 405.00 quote 0.10 0.00 17.00 0.00 0.16 17.00
quote 129.77 0.00 0.00 133.65 137.20 5.00 410.00 quote 0.27 0.00 0.00 0.00 0.18 1.00
quote 0.00 0.00 0.00 128.65 132.40 415.00 quote 0.11 -0.03 1.00 0.04 0.09 11.00
quote 0.00 0.00 0.00 123.60 127.60 420.00 quote 0.12 -0.08 4.00 0.02 0.11 67.00
quote 0.00 0.00 0.00 118.70 122.60 425.00 quote 0.15 -0.02 1.00 0.02 0.12 26.00
quote 106.10 0.00 1.00 113.65 117.60 1.00 430.00 quote 0.13 -0.01 2.00 0.05 0.15 55.00
quote 0.00 0.00 0.00 108.70 112.40 435.00 quote 0.13 -0.01 4.00 0.02 0.25 18.00
quote 0.00 0.00 0.00 103.75 107.75 440.00 quote 0.18 -0.10 19.00 0.12 0.23 45.00
quote 93.60 0.00 1.00 98.80 102.10 1.00 445.00 quote 0.22 -0.19 1.00 0.15 0.29 30.00
quote 0.00 0.00 0.00 93.85 97.45 450.00 quote 0.27 -0.11 4.00 0.19 0.32 114.00
quote 98.90 0.00 3.00 88.95 92.45 3.00 455.00 quote 0.26 -0.13 9.00 0.18 0.44 64.00
quote 92.50 -9.66 10.00 83.95 86.95 10.00 460.00 quote 0.36 -0.23 40.00 0.30 0.46 247.00
quote 64.90 -6.18 1.00 78.20 82.85 1.00 465.00 quote 0.52 -0.04 6.00 0.34 0.57 181.00
quote 77.40 -0.80 1.00 74.25 77.80 5.00 470.00 quote 0.57 -0.18 2.00 0.40 0.67 544.00
quote 66.00 0.00 0.00 69.25 71.90 4.00 475.00 quote 0.60 -0.40 176.00 0.52 0.71 491.00
quote 71.18 23.18 10.00 64.45 67.10 40.00 480.00 quote 0.85 -0.37 98.00 0.64 0.82 311.00
quote 66.30 -0.35 10.00 58.85 63.35 2.00 485.00 quote 1.00 -0.69 122.00 0.79 0.94 245.00
quote 61.70 7.75 10.00 54.70 58.10 13.00 490.00 quote 1.23 0.03 154.00 0.96 1.08 386.00
quote 62.02 0.00 0.00 49.85 53.15 60.00 495.00 quote 1.53 -0.14 133.00 0.99 1.38 721.00
quote 48.93 8.93 3.00 45.20 48.65 86.00 500.00 quote 1.52 -0.57 402.00 1.24 1.60 962.00
quote 47.35 9.40 1.00 40.35 44.30 27.00 505.00 quote 2.26 -0.11 222.00 1.69 2.05 1,164
quote 35.91 -3.12 58.00 35.40 39.05 95.00 510.00 quote 2.33 -0.57 506.00 2.01 2.44 1,642
quote 36.49 5.06 102.00 31.05 34.50 51.00 515.00 quote 3.00 -0.53 264.00 2.61 2.99 1,519
quote 37.88 9.12 17.00 29.20 32.45 27.00 517.50 quote 3.55 -1.35 77.00 2.97 3.35 129.00
quote 27.68 -7.15 343.00 26.95 29.75 107.00 520.00 quote 3.60 -0.90 550.00 3.40 3.80 2,912
quote 25.17 -3.16 3.00 24.80 28.40 30.00 522.50 quote 5.00 0.20 201.00 3.75 4.15 280.00
quote 24.45 -2.97 325.00 23.35 25.40 216.00 525.00 quote 4.70 -0.63 395.00 4.30 4.65 2,911
quote 20.00 -2.94 12.00 21.20 23.95 72.00 527.50 quote 5.30 -0.70 69.00 4.80 5.40 142.00
quote 20.05 -3.50 39.00 19.80 21.55 226.00 530.00 quote 5.63 -0.91 2,100 5.50 5.95 5,110
532.50 quote 6.75 -0.05 125.00 6.15 6.65 197.00
quote 19.00 -2.45 48.00 16.65 18.25 217.00 535.00 quote 7.23 -0.47 2,181 6.95 7.55 5,024
quote 16.45 -0.20 11.00 15.50 16.60 76.00 537.50 quote 10.00 1.80 79.00 7.80 9.05 207.00
quote 14.55 -1.95 210.00 14.10 14.65 310.00 540.00 quote 9.18 -0.42 388.00 8.80 9.55 738.00
542.50 quote 10.40 -3.19 77.00 9.80 10.95 266.00
544.65 Current price as of 2/26/2021 02:56:11 PM
quote 11.76 -1.84 245.00 11.25 12.20 466.00 545.00 quote 11.50 -0.28 386.00 11.25 11.70 567.00
547.50 quote 13.30 0.95 272.00 12.10 13.25 168.00
quote 9.20 -2.45 781.00 8.75 9.35 631.00 550.00 quote 14.20 -0.43 224.00 13.50 14.25 433.00
552.50 quote 15.65 0.27 54.00 14.85 16.30 276.00
quote 7.00 -1.95 633.00 6.65 7.30 607.00 555.00 quote 17.11 0.18 191.00 16.15 17.25 299.00
quote 5.94 -1.31 398.00 5.65 6.45 258.00 557.50 quote 17.35 -1.45 5.00 17.20 20.30 34.00
quote 5.15 -2.10 935.00 5.10 5.55 1,103 560.00 quote 19.45 -1.08 44.00 18.55 22.50 226.00
quote 4.02 -1.98 87.00 4.30 4.80 438.00 562.50 quote 20.75 -0.99 25.00 20.20 23.45 64.00
quote 3.63 -1.97 531.00 3.75 4.10 1,645 565.00 quote 24.54 4.24 21.00 22.15 25.90 38.00
quote 3.25 -1.85 28.00 3.15 3.55 184.00 567.50 quote 22.05 -10.94 2.00 24.80 27.45 3.00
quote 2.87 -1.10 516.00 2.76 3.00 371.00 570.00 quote 29.21 1.48 24.00 26.30 29.65 100.00
quote 2.11 -1.69 229.00 2.28 2.77 258.00 572.50 quote 29.50 6.00 1.00 28.60 31.55 6.00
quote 2.08 -1.21 319.00 1.98 2.15 481.00 575.00 quote 31.75 4.23 6.00 30.60 33.60 16.00
quote 1.42 -1.13 54.00 1.60 2.20 184.00 577.50 quote 33.90 0.00 0.00 33.10 35.70 1.00
quote 1.58 -0.85 306.00 1.44 1.72 689.00 580.00 quote 35.30 -5.85 11.00 35.15 38.30 17.00
quote 1.26 -0.93 259.00 1.14 1.38 1,172 582.50 quote 47.65 10.68 2.00 37.15 40.70 8.00
quote 1.13 -0.52 296.00 1.01 1.18 1,155 585.00 quote 35.92 -12.06 4.00 40.00 42.65 4.00
quote 0.73 -1.06 39.00 0.82 1.00 97.00 587.50 quote 38.17 -9.89 11.00 41.75 45.35 3.00
quote 0.82 -0.68 78.00 0.71 0.88 319.00 590.00 quote 53.46 12.07 1.00 42.95 47.40 18.00
quote 0.64 -0.53 162.00 0.61 0.76 1,128 592.50 quote 42.65 3.85 1.00 45.85 49.60 4.00
quote 0.59 -0.47 198.00 0.50 0.67 994.00 595.00 quote 62.01 0.00 0.00 48.20 52.55 2.00
quote 0.50 -0.51 42.00 0.34 0.75 76.00 597.50 quote 53.70 0.00 0.00 51.55 54.40 1.00
quote 0.53 -0.32 319.00 0.43 0.52 1,474 600.00 quote 54.96 -12.32 28.00 54.05 56.80 17.00
quote 0.39 -0.07 43.00 0.32 0.50 218.00 602.50 quote 63.05 0.00 0.00 56.05 59.30 1.00
quote 0.37 -0.22 47.00 0.30 0.47 89.00 605.00 quote 58.40 0.00 3.00 57.60 61.65
quote 0.35 -0.21 7.00 0.26 0.43 52.00 607.50 quote 67.45 0.00 0.00 60.65 64.25 1.00
quote 0.30 -0.06 33.00 0.22 0.39 346.00 610.00 quote 0.00 0.00 0.00 63.90 66.70
quote 0.40 0.10 3.00 0.16 0.36 119.00 615.00 quote 73.20 0.00 1.00 68.05 71.70
quote 0.28 -0.05 3.00 0.16 0.31 162.00 620.00 quote 0.00 0.00 0.00 73.15 76.60
quote 0.20 -0.05 7.00 0.14 0.24 73.00 625.00 quote 67.15 0.00 0.00 77.90 81.60 2.00
quote 0.25 0.06 1.00 0.08 0.25 76.00 630.00 quote 0.00 0.00 0.00 82.75 87.20
quote 0.26 0.01 2.00 0.00 0.23 200.00 635.00 quote 94.45 0.00 1.00 87.75 91.55 1.00
quote 0.12 -0.09 4.00 0.08 0.17 118.00 640.00 quote 91.10 -3.43 1.00 92.80 96.55 12.00
quote 0.20 -0.01 200.00 0.07 0.19 340.00 645.00 quote 97.65 -13.60 1.00 97.60 101.55 1.00
quote 0.11 -0.03 3.00 0.10 0.13 164.00 650.00 quote 97.41 0.00 0.00 102.90 106.50 1.00
quote 0.11 -0.05 1.00 0.00 0.14 23.00 655.00 quote 0.00 0.00 0.00 107.75 111.50
quote 0.15 0.08 8.00 0.05 0.15 44.00 660.00 quote 0.00 0.00 0.00 112.55 116.50
quote 0.08 -0.02 4.00 0.02 0.13 74.00 670.00 quote 0.00 0.00 0.00 122.55 126.55
quote 0.10 0.09 15.00 0.00 0.10 42.00 680.00 quote 138.50 0.00 1.00 131.70 136.40 1.00
quote 0.14 0.00 11.00 0.00 0.14 52.00 690.00 quote 0.00 0.00 0.00 142.70 146.45
quote 0.35 0.03 1.00 0.00 0.05 102.00 700.00 quote 0.00 0.00 0.00 152.70 156.45
quote 0.10 0.02 1.00 0.00 0.08 57.00 710.00 quote 0.00 0.00 0.00 162.70 166.45
quote 0.06 -0.10 2.00 0.00 0.08 64.00 720.00 quote 0.00 0.00 0.00 172.50 176.45
quote 0.13 0.00 0.00 0.00 0.05 4.00 730.00 quote 0.00 0.00 0.00 182.85 186.45
quote 0.01 0.00 1.00 0.00 0.02 67.00 740.00 quote 0.00 0.00 0.00 192.60 196.35
quote 0.05 0.01 8.00 0.00 0.07 11.00 750.00 quote 0.00 0.00 0.00 202.60 206.50
quote 0.30 0.00 0.00 0.00 0.06 3.00 760.00 quote 0.00 0.00 0.00 212.50 216.40
quote 0.25 0.00 0.00 0.00 0.48 4.00 770.00 quote 0.00 0.00 0.00 222.60 226.40
quote 0.08 -0.02 20.00 0.00 0.06 49.00 780.00 quote 0.00 0.00 0.00 232.85 236.35
quote 0.01 0.00 0.00 0.00 0.06 31.00 790.00 quote 237.50 0.00 0.00 242.60 246.40
quote 0.13 0.00 0.00 0.00 0.40 26.00 800.00 quote 250.10 0.00 0.00 252.60 256.50
quote 0.14 0.00 0.00 0.00 0.06 3.00 810.00 quote 0.00 0.00 0.00 263.05 266.50
quote 0.16 0.00 0.00 0.00 0.11 36.00 820.00 quote 0.00 0.00 0.00 272.60 276.50
quote 0.14 0.00 0.00 0.00 0.52 117.00 830.00 quote 0.00 0.00 0.00 282.75 286.40
quote 0.07 0.06 8.00 0.00 0.09 101.00 840.00 quote 0.00 0.00 0.00 292.60 296.50
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 0.00 273.55 276.80 270.00 quote 0.08 0.00 0.00 0.00 0.52 3.00
quote 0.00 0.00 0.00 268.55 272.55 275.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 263.55 267.60 280.00 quote 0.00 0.00 0.00 0.00 0.52
quote 0.00 0.00 0.00 258.55 262.60 285.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 253.60 257.30 290.00 quote 0.00 0.00 0.00 0.00 0.52
quote 0.00 0.00 0.00 248.60 252.55 295.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 243.60 247.55 300.00 quote 0.00 0.00 0.00 0.00 0.53
quote 0.00 0.00 0.00 238.60 242.50 305.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 233.55 237.55 310.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 228.60 232.35 315.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 223.65 227.25 320.00 quote 0.00 0.00 0.00 0.00 0.54
quote 0.00 0.00 0.00 218.65 223.40 325.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 213.65 217.30 330.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 208.65 212.40 335.00 quote 0.10 0.00 0.00 0.00 0.15 2.00
quote 0.00 0.00 0.00 203.60 207.55 340.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 198.60 202.60 345.00 quote 0.00 0.00 0.00 0.00 0.57
quote 0.00 0.00 0.00 193.65 197.35 350.00 quote 0.08 0.00 1.00 0.00 0.58 1.00
quote 0.00 0.00 0.00 188.70 192.30 355.00 quote 0.00 0.00 0.00 0.00 0.59
quote 0.00 0.00 0.00 183.70 187.40 360.00 quote 0.10 0.00 1.00 0.00 0.19
quote 0.00 0.00 0.00 178.65 182.65 365.00 quote 0.00 0.00 0.00 0.00 0.20
quote 192.05 0.00 0.00 173.70 177.45 1.00 370.00 quote 0.00 0.00 0.00 0.05 0.21
quote 0.00 0.00 0.00 168.75 172.35 375.00 quote 0.00 0.00 0.00 0.07 0.23
quote 182.10 0.00 0.00 163.75 167.70 1.00 380.00 quote 0.50 0.00 0.00 0.07 0.24 3.00
quote 0.00 0.00 0.00 158.75 162.50 385.00 quote 0.00 0.00 0.00 0.10 0.26
quote 163.30 0.00 0.00 153.80 157.65 4.00 390.00 quote 0.00 0.00 0.00 0.12 0.28
quote 0.00 0.00 0.00 148.80 152.55 395.00 quote 0.23 0.00 0.00 0.13 0.30 1.00
quote 141.50 0.00 5.00 143.80 147.75 5.00 400.00 quote 0.25 -0.01 8.00 0.11 0.33 3.00
quote 121.70 0.00 4.00 138.95 142.45 4.00 405.00 quote 1.12 0.00 0.00 0.22 0.36 50.00
quote 0.00 0.00 0.00 134.05 137.45 410.00 quote 0.35 0.00 13.00 0.25 0.39 27.00
quote 0.00 0.00 0.00 129.00 132.50 415.00 quote 0.54 0.00 0.00 0.30 0.44 5.00
quote 0.00 0.00 0.00 124.15 127.50 420.00 quote 0.65 0.00 0.00 0.34 0.49 29.00
quote 0.00 0.00 0.00 119.10 122.60 425.00 quote 0.25 -0.46 3.00 0.25 0.54 2.00
quote 110.85 0.00 1.00 114.25 117.70 1.00 430.00 quote 0.62 0.24 1.00 0.43 0.60 29.00
quote 0.00 0.00 0.00 109.30 112.50 435.00 quote 0.60 -0.10 2.00 0.50 0.72 13.00
quote 0.00 0.00 0.00 104.35 107.95 440.00 quote 0.81 0.19 2.00 0.54 0.76 28.00
quote 0.00 0.00 0.00 98.60 102.70 445.00 quote 0.57 -0.50 10.00 0.64 0.90 44.00
quote 0.00 0.00 0.00 94.20 97.90 450.00 quote 0.80 -0.45 1.00 0.74 0.92 77.00
quote 98.35 16.75 1.00 89.55 93.55 1.00 455.00 quote 1.10 0.38 1.00 0.85 1.07 55.00
quote 87.90 -3.92 10.00 84.70 88.60 18.00 460.00 quote 1.26 0.06 2.00 0.96 1.24 110.00
quote 0.00 0.00 0.00 79.10 83.10 465.00 quote 1.16 -0.41 3.00 1.11 1.35 154.00
quote 77.15 11.35 2.00 75.10 78.50 6.00 470.00 quote 1.87 0.87 15.00 1.30 1.56 157.00
quote 0.00 0.00 0.00 69.90 74.15 475.00 quote 1.95 0.08 3.00 1.51 1.76 111.00
quote 75.05 10.10 10.00 65.50 69.00 20.00 480.00 quote 2.60 1.27 8.00 1.75 2.10 137.00
quote 70.30 -0.50 10.00 60.80 64.35 10.00 485.00 quote 1.98 -0.80 3.00 2.02 2.38 198.00
quote 56.37 -14.13 1.00 56.05 59.25 2.00 490.00 quote 2.72 -0.42 14.00 2.34 2.89 295.00
quote 58.45 13.70 2.00 51.55 55.75 15.00 495.00 quote 2.42 -0.88 20.00 2.62 3.05 248.00
quote 44.40 1.40 31.00 46.85 51.05 34.00 500.00 quote 3.75 -0.49 63.00 3.20 3.60 233.00
quote 40.31 -5.19 46.00 42.65 45.95 13.00 505.00 quote 4.15 -1.43 36.00 3.95 4.40 244.00
quote 42.00 4.30 2.00 38.40 42.45 12.00 510.00 quote 4.80 -0.45 86.00 4.60 5.05 340.00
quote 33.82 1.67 49.00 34.10 38.40 13.00 515.00 quote 5.70 -0.79 61.00 5.40 6.35 250.00
quote 35.30 -2.80 10.00 32.35 35.70 13.00 517.50 quote 6.25 -0.79 12.00 5.90 6.80 145.00
quote 32.60 -1.94 62.00 30.25 33.20 23.00 520.00 quote 7.05 -1.80 44.00 6.60 7.30 220.00
quote 30.05 4.75 16.00 27.85 31.55 1.00 522.50 quote 7.45 -1.05 20.00 6.70 8.00 115.00
quote 27.15 -0.06 2.00 26.85 30.30 12.00 525.00 quote 8.15 -2.58 37.00 7.90 8.90 251.00
quote 30.20 -1.34 6.00 24.70 28.50 12.00 527.50 quote 8.85 -3.08 8.00 8.75 9.50 36.00
530.00 quote 9.75 -2.45 38.00 9.45 10.40 210.00
quote 27.82 0.99 6.00 21.50 24.10 29.00 532.50 quote 11.55 -1.96 24.00 9.20 11.15 51.00
535.00 quote 11.50 -3.46 15.00 11.20 12.75 148.00
quote 18.78 -0.57 51.00 19.95 22.05 13.00 537.50 quote 9.97 -0.83 4.00 12.40 13.40 93.00
quote 16.60 -0.25 50.00 18.45 19.70 98.00 540.00 quote 10.90 -2.60 33.00 13.40 14.40 145.00
542.50 quote 13.95 -4.86 10.00 14.50 15.55 104.00
544.65 Current price as of 2/26/2021 02:56:11 PM
545.00 quote 16.25 -1.09 48.00 15.65 17.70 212.00
quote 15.00 -1.25 171.00 14.60 15.70 79.00 547.50 quote 19.45 -1.25 18.00 16.85 18.05 65.00
550.00 quote 19.75 1.65 47.00 18.05 19.00 176.00
quote 12.17 -1.50 27.00 11.60 14.40 111.00 552.50 quote 19.00 -4.05 3.00 19.50 21.40 12.00
quote 11.20 -1.45 40.00 10.90 12.70 96.00 555.00 quote 21.92 -0.58 48.00 20.95 23.00 53.00
quote 10.15 0.55 49.00 9.40 11.00 36.00 557.50 quote 19.72 -2.51 3.00 21.60 24.75 36.00
quote 9.25 -2.05 80.00 8.70 9.95 260.00 560.00 quote 20.48 -9.97 13.00 23.35 26.25 45.00
quote 10.90 0.85 21.00 8.05 9.00 95.00 562.50 quote 29.45 2.34 2.00 25.00 27.80 42.00
quote 7.57 -1.78 26.00 7.20 8.20 93.00 565.00 quote 23.35 -11.80 7.00 26.70 30.00 9.00
quote 9.17 2.52 4.00 6.60 7.80 34.00 567.50 quote 38.95 9.15 1.00 27.15 31.60 12.00
570.00 quote 27.27 1.32 2.00 30.25 32.75 60.00
quote 5.28 -0.92 26.00 5.55 6.05 51.00 572.50 quote 33.88 -8.79 1.00 31.45 35.55 1.00
quote 5.90 -0.68 97.00 4.85 5.40 246.00 575.00 quote 36.74 -1.81 1.00 34.15 36.55 3.00
quote 3.80 -1.45 3.00 4.35 4.95 60.00 577.50 quote 0.00 0.00 0.00 36.15 38.70
quote 3.90 -2.45 36.00 3.85 4.35 320.00 580.00 quote 40.50 6.61 3.00 37.90 40.95 10.00
quote 2.78 -1.79 38.00 3.20 3.60 196.00 585.00 quote 44.60 3.90 2.00 41.55 44.85 6.00
quote 2.28 -1.72 38.00 2.30 2.89 148.00 590.00 quote 52.17 10.32 5.00 46.25 49.25 9.00
quote 2.42 0.01 10.00 1.95 2.65 121.00 595.00 quote 46.11 0.34 1.00 50.45 53.75 8.00
600.00 quote 57.90 7.36 1.00 54.10 58.65 18.00
605.00 quote 62.10 -9.20 4.00 59.55 62.85 5.00
610.00 quote 59.32 0.00 0.00 64.35 67.50 2.00
quote 1.43 0.33 2.00 0.85 1.09 54.00 615.00 quote 78.10 14.46 1.00 68.80 72.30 2.00
quote 1.03 0.08 2.00 0.65 0.94 87.00 620.00 quote 0.00 0.00 0.00 73.90 77.15
quote 0.78 -0.37 12.00 0.59 0.84 10.00 625.00 quote 0.00 0.00 0.00 78.80 82.05
quote 0.77 -0.20 3.00 0.44 0.73 143.00 630.00 quote 0.00 0.00 0.00 83.35 87.00
quote 0.65 0.13 4.00 0.33 0.61 104.00 640.00 quote 97.05 0.00 0.00 93.15 96.85 4.00
quote 0.41 -0.16 2.00 0.23 0.48 67.00 650.00 quote 0.00 0.00 0.00 103.05 106.75
quote 0.35 -0.06 1.00 0.21 0.41 116.00 660.00 quote 0.00 0.00 0.00 112.90 116.65
quote 0.40 0.11 4.00 0.09 0.31 96.00 670.00 quote 0.00 0.00 0.00 122.85 126.60
quote 0.18 -0.22 30.00 0.11 0.22 33.00 680.00 quote 0.00 0.00 0.00 132.85 136.55
quote 0.12 -0.04 14.00 0.06 0.25 97.00 690.00 quote 0.00 0.00 0.00 142.60 146.50
quote 0.20 0.02 11.00 0.03 0.21 22.00 700.00 quote 0.00 0.00 0.00 152.55 156.50
quote 0.11 -0.07 1.00 0.00 0.17 5.00 710.00 quote 0.00 0.00 0.00 162.55 166.50
quote 0.28 0.00 0.00 0.00 0.18 1.00 720.00 quote 0.00 0.00 0.00 172.50 176.50
quote 0.24 0.00 0.00 0.00 0.16 3.00 730.00 quote 0.00 0.00 0.00 182.70 186.50
quote 0.07 -0.03 5.00 0.00 0.15 14.00 740.00 quote 0.00 0.00 0.00 192.70 196.45
quote 0.22 0.00 0.00 0.00 0.14 2.00 750.00 quote 0.00 0.00 0.00 202.45 206.50
quote 0.00 0.00 0.00 0.00 0.13 760.00 quote 0.00 0.00 0.00 212.50 216.50
quote 0.09 -0.23 1.00 0.00 0.12 2.00 770.00 quote 0.00 0.00 0.00 222.60 226.50
quote 0.01 0.00 1.00 0.00 0.12 17.00 780.00 quote 0.00 0.00 0.00 233.25 236.50
quote 0.00 0.00 0.00 0.00 0.13 790.00 quote 0.00 0.00 0.00 243.05 246.40
quote 0.02 0.00 0.00 0.00 0.14 36.00 800.00 quote 0.00 0.00 0.00 252.60 256.40
quote 0.17 0.00 0.00 0.00 0.53 2.00 810.00 quote 0.00 0.00 0.00 262.60 266.40
quote 0.01 -0.14 4.00 0.00 0.53 30.00 820.00 quote 0.00 0.00 0.00 272.60 276.40
quote 0.00 0.00 0.00 0.00 0.52 830.00 quote 0.00 0.00 0.00 282.60 286.40
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 262.85 0.00 0.00 303.60 307.55 22.00 240.00 quote 0.05 0.00 0.00 0.00 0.06 302.00
quote 280.90 0.00 0.00 293.60 297.35 16.00 250.00 quote 0.05 0.00 0.00 0.00 0.14 71.00
quote 0.00 0.00 0.00 288.65 292.25 255.00 quote 0.05 0.00 25.00 0.00 0.05 25.00
quote 227.50 0.00 0.00 283.65 287.25 1.00 260.00 quote 0.05 0.00 2.00 0.00 0.13 35.00
quote 270.42 0.00 0.00 278.65 282.60 1.00 265.00 quote 0.05 0.00 25.00 0.00 0.05 25.00
quote 269.99 0.00 0.00 273.65 277.35 8.00 270.00 quote 0.05 0.00 0.00 0.00 0.05 99.00
quote 250.30 0.00 0.00 268.65 272.40 1.00 275.00 quote 0.10 0.00 0.00 0.00 0.14 11.00
quote 288.10 0.00 0.00 263.60 267.65 2.00 280.00 quote 0.15 0.00 0.00 0.00 0.14 29.00
quote 280.30 0.00 0.00 258.65 262.35 1.00 285.00 quote 0.09 0.00 0.00 0.00 0.16 9.00
quote 219.70 0.00 0.00 253.60 257.60 6.00 290.00 quote 0.05 -0.01 20.00 0.00 0.08 130.00
quote 220.25 0.00 0.00 248.60 252.60 1.00 295.00 quote 0.00 0.00 0.00 0.00 0.17
quote 254.00 0.00 0.00 243.65 247.35 26.00 300.00 quote 0.07 -0.01 4.00 0.00 0.10 514.00
quote 203.65 0.00 0.00 238.70 242.65 4.00 305.00 quote 0.00 0.00 0.00 0.00 0.18
quote 237.45 0.00 0.00 233.70 237.45 10.00 310.00 quote 0.13 0.02 1.00 0.04 0.17 36.00
quote 0.00 0.00 0.00 228.70 232.65 315.00 quote 1.02 0.00 0.00 0.00 0.18 21.00
quote 221.85 9.82 4.00 223.70 227.40 14.00 320.00 quote 0.10 0.00 1.00 0.10 0.20 258.00
quote 166.50 0.00 0.00 218.75 222.65 1.00 325.00 quote 0.11 -0.12 1.00 0.00 0.19 21.00
quote 180.05 0.00 0.00 213.75 217.45 18.00 330.00 quote 0.17 -0.01 10.00 0.00 0.21 147.00
quote 224.79 0.00 0.00 208.75 212.55 4.00 335.00 quote 0.25 0.00 0.00 0.05 0.22 15.00
quote 225.15 0.00 0.00 203.75 207.50 22.00 340.00 quote 0.22 0.06 1.00 0.00 0.23 1,077
quote 191.16 0.00 0.00 198.80 202.40 5.00 345.00 quote 0.18 0.00 0.00 0.01 0.24 6.00
quote 203.18 0.00 0.00 193.80 197.50 25.00 350.00 quote 0.19 -0.06 4.00 0.15 0.26 569.00
quote 196.67 41.42 20.00 188.80 192.80 10.00 355.00 quote 0.01 -0.19 5.00 0.15 0.27 23.00
quote 191.67 -19.41 20.00 183.85 187.70 30.00 360.00 quote 0.19 -0.17 1.00 0.18 0.32 181.00
quote 170.38 0.00 0.00 178.85 182.55 26.00 365.00 quote 0.95 0.00 0.00 0.09 0.32 26.00
quote 171.78 -10.02 4.00 173.90 177.60 24.00 370.00 quote 0.59 0.34 1.00 0.19 0.34 535.00
quote 181.62 0.00 0.00 168.95 172.70 9.00 375.00 quote 0.32 -0.32 1.00 0.23 0.37 55.00
quote 156.05 0.00 0.00 164.10 167.45 33.00 380.00 quote 0.40 0.03 7.00 0.26 0.40 651.00
quote 125.70 0.00 0.00 159.00 162.75 6.00 385.00 quote 0.25 -1.30 1.00 0.31 0.45 14.00
quote 150.90 14.03 1.00 154.20 157.60 32.00 390.00 quote 0.44 0.07 5.00 0.30 0.49 897.00
quote 121.15 0.00 0.00 149.10 152.80 6.00 395.00 quote 0.49 0.02 2.00 0.39 0.87 25.00
quote 148.40 6.60 5.00 144.30 147.65 225.00 400.00 quote 0.51 -0.02 44.00 0.45 0.62 2,514
quote 141.80 0.00 0.00 139.20 142.95 22.00 405.00 quote 0.82 0.02 1.00 0.46 0.63 75.00
quote 132.13 -8.87 7.00 134.25 137.90 104.00 410.00 quote 0.65 0.06 29.00 0.53 0.65 489.00
quote 132.77 0.00 1.00 129.35 133.25 104.00 415.00 quote 0.73 0.15 2.00 0.60 0.81 484.00
quote 125.37 -8.25 1.00 124.50 128.05 35.00 420.00 quote 0.78 -0.18 3.00 0.65 0.89 724.00
quote 127.18 0.00 0.00 119.50 123.20 26.00 425.00 quote 1.07 0.46 21.00 0.72 0.97 758.00
quote 118.65 0.00 0.00 114.80 118.60 118.00 430.00 quote 0.74 -0.06 2.00 0.83 1.04 624.00
quote 114.00 -11.98 1.00 109.80 113.60 68.00 435.00 quote 1.00 -0.26 1.00 0.53 1.21 287.00
quote 103.70 -7.85 1.00 104.75 108.50 136.00 440.00 quote 1.05 -0.35 3.00 1.06 1.25 1,367
quote 105.43 9.63 10.00 99.30 103.85 63.00 445.00 quote 1.60 0.62 1.00 0.75 1.47 365.00
quote 95.01 -6.84 6.00 95.20 98.60 432.00 450.00 quote 1.77 0.03 215.00 1.35 1.50 3,555
quote 98.93 8.93 5.00 90.30 93.65 94.00 455.00 quote 1.69 -0.38 34.00 1.53 1.73 851.00
quote 84.79 -2.86 2.00 85.45 88.25 107.00 460.00 quote 2.00 -0.17 44.00 1.73 2.00 935.00
quote 80.00 2.30 1.00 80.20 84.50 129.00 465.00 quote 2.30 -0.17 6.00 1.96 2.19 777.00
quote 78.10 -4.90 3.00 75.50 79.25 242.00 470.00 quote 2.46 -0.64 184.00 2.23 2.58 1,094
quote 68.50 11.98 1.00 71.35 74.90 416.00 475.00 quote 2.76 -0.74 182.00 2.48 2.88 859.00
quote 67.59 2.24 4.00 66.50 70.00 654.00 480.00 quote 3.08 -0.62 105.00 2.87 3.20 2,254
quote 64.15 6.10 3.00 62.05 65.15 456.00 485.00 quote 3.59 -0.31 28.00 3.40 3.60 1,026
quote 56.00 -9.40 4.00 57.80 60.90 420.00 490.00 quote 4.07 -0.63 135.00 3.90 4.20 1,066
quote 52.70 -4.50 7.00 53.25 56.85 200.00 495.00 quote 4.90 -1.20 54.00 4.55 4.80 1,290
quote 52.75 5.45 9.00 49.00 52.20 2,414 500.00 quote 5.35 -1.25 227.00 5.25 5.55 4,799
quote 47.16 7.82 4.00 44.70 47.90 733.00 505.00 quote 6.90 -1.00 39.00 6.00 6.55 1,135
quote 37.68 -12.31 17.00 40.70 44.05 1,589 510.00 quote 8.09 0.24 38.00 7.05 7.45 1,356
quote 45.00 4.90 7.00 36.90 39.85 439.00 515.00 quote 8.35 -0.70 69.00 8.15 8.60 1,629
quote 33.65 2.45 1.00 35.00 38.90 3.00 517.50 quote 9.00 -2.65 12.00 8.80 9.20 64.00
quote 34.65 1.25 56.00 34.00 35.70 3,912 520.00 quote 9.70 -0.57 86.00 9.45 10.00 4,352
quote 34.90 2.00 2.00 32.25 33.80 16.00 522.50 quote 10.45 -2.17 10.00 10.20 10.70 20.00
quote 34.75 5.00 10.00 30.45 32.10 497.00 525.00 quote 12.32 0.29 116.00 10.85 11.45 963.00
quote 32.80 -2.70 6.00 28.75 30.35 13.00 527.50 quote 13.75 -2.33 4.00 11.80 12.25 29.00
quote 26.45 -0.78 16.00 27.80 28.70 679.00 530.00 quote 12.85 -0.77 263.00 12.75 13.15 1,410
quote 25.60 -0.54 8.00 25.60 27.20 18.00 532.50 quote 15.75 -2.62 14.00 13.55 14.05 75.00
quote 23.20 0.24 29.00 24.70 25.60 561.00 535.00 quote 14.75 -2.05 121.00 14.60 15.00 745.00
quote 27.35 5.26 3.00 22.75 24.10 29.00 537.50 quote 16.90 -0.56 25.00 15.50 16.15 25.00
quote 20.19 -4.58 40.00 21.80 22.75 4,513 540.00 quote 18.82 1.33 141.00 16.65 17.20 3,825
quote 20.05 -1.45 17.00 20.20 21.35 12.00 542.50 quote 18.80 -2.65 42.00 17.25 18.30 40.00
544.65 Current price as of 2/26/2021 02:56:11 PM
quote 19.00 -2.50 56.00 19.15 20.00 603.00 545.00 quote 20.25 0.25 59.00 18.95 19.45 738.00
quote 16.77 -3.03 11.00 17.60 18.80 39.00 547.50 quote 19.95 -2.95 23.00 19.75 20.90 16.00
quote 17.54 -2.46 616.00 16.70 17.35 4,846 550.00 quote 22.10 -0.30 158.00 21.60 22.20 2,954
quote 15.84 -3.16 53.00 15.20 16.35 180.00 552.50 quote 20.15 -7.35 20.00 22.35 23.35 118.00
quote 15.25 -2.20 487.00 14.45 15.10 949.00 555.00 quote 25.70 -2.75 49.00 24.25 24.75 251.00
quote 13.55 0.65 12.00 13.45 13.95 57.00 557.50 quote 24.65 -6.65 4.00 24.85 26.20 3.00
quote 12.15 -3.30 206.00 12.45 13.00 2,066 560.00 quote 29.45 -2.10 70.00 27.25 27.80 935.00
quote 11.85 0.55 10.00 11.50 12.20 71.00 562.50 quote 28.95 -1.95 4.00 28.10 29.45 2.00
quote 9.93 -1.04 95.00 10.50 11.25 1,058 565.00 quote 31.10 -3.95 20.00 29.70 30.95 225.00
quote 8.60 -3.00 107.00 9.05 9.50 1,221 570.00 quote 35.50 -2.33 1.00 32.95 34.35 169.00
quote 7.65 -2.50 215.00 7.50 8.20 2,618 575.00 quote 38.10 -5.92 14.00 36.55 37.90 221.00
quote 6.30 -2.60 160.00 6.45 6.95 2,156 580.00 quote 39.30 -7.01 12.00 40.35 41.80 202.00
quote 7.90 -0.10 15.00 5.40 6.05 631.00 585.00 quote 41.80 -11.20 5.00 43.90 47.40 139.00
quote 4.41 -2.54 175.00 4.55 4.80 1,362 590.00 quote 50.50 0.75 67.00 49.00 51.90 111.00
quote 3.67 -1.78 32.00 3.75 4.10 787.00 595.00 quote 71.04 8.43 1.00 52.75 55.50 41.00
quote 3.10 -1.70 406.00 3.20 3.40 2,879 600.00 quote 53.93 -2.34 1.00 56.75 59.25 148.00
quote 2.47 -1.71 39.00 2.63 2.91 411.00 605.00 quote 73.00 9.80 3.00 61.05 64.65 34.00
quote 2.25 -1.35 309.00 2.24 2.45 846.00 610.00 quote 65.44 0.00 0.00 65.55 69.00 60.00
quote 2.10 -0.33 27.00 1.87 2.08 387.00 615.00 quote 91.40 0.00 0.00 69.95 73.45 19.00
quote 1.66 -0.96 138.00 1.62 1.77 1,057 620.00 quote 72.17 0.00 0.00 75.00 78.10 21.00
quote 1.46 -1.09 190.00 1.33 1.55 321.00 625.00 quote 81.90 0.00 0.00 79.40 82.80 7.00
quote 1.26 -0.27 285.00 1.19 1.31 528.00 630.00 quote 98.00 32.00 1.00 84.20 87.75 3.00
quote 0.98 -0.34 44.00 1.00 1.14 291.00 635.00 quote 90.85 0.00 0.00 88.60 92.45 6.00
quote 1.18 0.06 39.00 0.82 1.03 1,984 640.00 quote 90.22 0.00 0.00 93.70 97.30 10.00
quote 0.80 -0.18 22.00 0.76 0.98 317.00 645.00 quote 88.60 0.00 0.00 98.60 102.25 5.00
quote 0.82 -0.12 93.00 0.70 0.91 1,557 650.00 quote 114.59 12.74 1.00 103.70 106.95 31.00
quote 1.06 0.30 11.00 0.58 0.79 853.00 655.00 quote 110.59 0.00 0.00 108.45 112.00 5.00
quote 0.72 -0.23 3.00 0.51 0.75 446.00 660.00 quote 141.45 0.00 0.00 113.25 116.95 8.00
quote 0.57 -0.13 19.00 0.50 0.70 566.00 665.00 quote 0.00 0.00 0.00 118.25 121.85
quote 0.55 -0.02 4.00 0.38 0.64 435.00 670.00 quote 111.35 0.00 0.00 122.90 126.95 1.00
quote 0.60 0.10 27.00 0.34 0.59 329.00 675.00 quote 139.85 0.00 0.00 128.20 131.80 1.00
quote 0.50 -0.15 31.00 0.28 0.55 313.00 680.00 quote 144.70 23.35 1.00 133.30 136.70 15.00
quote 0.44 -0.09 7.00 0.27 0.51 76.00 685.00 quote 0.00 0.00 0.00 138.20 141.75
quote 0.43 -0.10 1.00 0.23 0.47 136.00 690.00 quote 136.00 0.00 0.00 142.95 146.70 4.00
quote 0.46 0.09 1.00 0.24 0.45 75.00 695.00 quote 140.55 0.00 0.00 148.25 151.45 1.00
quote 0.37 -0.03 12.00 0.24 0.40 919.00 700.00 quote 155.66 0.00 0.00 153.20 156.50 89.00
quote 0.39 -0.16 1.00 0.22 0.39 70.00 705.00 quote 135.40 0.00 0.00 157.95 161.65 1.00
quote 0.38 -0.02 33.00 0.20 0.36 44.00 710.00 quote 158.20 0.00 0.00 163.00 166.60 1.00
quote 1.57 0.00 0.00 0.03 0.34 13.00 715.00 quote 207.50 0.00 0.00 167.90 171.60 9.00
quote 0.25 0.01 2.00 0.14 0.31 159.00 720.00 quote 206.60 0.00 0.00 172.90 176.60 14.00
quote 0.21 -0.01 1.00 0.11 0.29 23.00 725.00 quote 178.20 -38.30 1.00 177.90 181.60 28.00
quote 0.23 -0.02 9.00 0.09 0.27 8.00 730.00 quote 148.10 0.00 0.00 182.80 186.55 1.00
quote 0.59 0.00 0.00 0.07 0.26 4.00 735.00 quote 201.75 0.00 4.00 187.80 191.55 4.00
quote 0.22 0.07 3.00 0.06 0.24 781.00 740.00 quote 262.90 0.00 0.00 192.85 196.55 11.00
quote 0.23 -0.72 3.00 0.03 0.23 10.00 745.00 quote 243.05 0.00 0.00 197.80 201.55 12.00
quote 0.15 -0.01 32.00 0.00 0.22 182.00 750.00 quote 178.60 0.00 0.00 202.90 206.50 8.00
quote 0.15 0.00 2.00 0.11 0.20 8.00 755.00 quote 0.00 0.00 0.00 207.75 211.50
quote 0.20 0.09 3.00 0.02 0.13 259.00 760.00 quote 257.55 0.00 0.00 212.80 216.50 2.00
quote 0.12 -0.48 2.00 0.04 0.18 7.00 765.00 quote 226.35 0.00 0.00 217.80 221.50
quote 0.01 -1.88 4.00 0.02 0.17 9.00 770.00 quote 261.05 0.00 0.00 222.50 226.45
quote 0.11 -0.04 21.00 0.00 0.16 22.00 775.00 quote 265.95 0.00 0.00 227.55 231.55
quote 1.18 0.00 0.00 0.02 0.16 7.00 785.00 quote 0.00 0.00 0.00 237.85 241.45
quote 0.51 0.00 0.00 0.02 0.15 12.00 790.00 quote 281.35 0.00 0.00 242.50 246.60
quote 0.46 0.00 0.00 0.01 0.15 2.00 795.00 quote 223.95 0.00 0.00 247.70 251.45
quote 0.08 -0.04 1.00 0.01 0.11 224.00 800.00 quote 274.20 -4.45 5.00 252.70 256.45 20.00
quote 0.07 0.00 0.00 0.00 0.14 11.00 805.00 quote 248.00 0.00 0.00 257.70 261.45 2.00
quote 0.36 0.00 0.00 0.01 0.13 5.00 810.00 quote 269.65 0.00 2.00 262.70 266.45
quote 0.81 0.00 0.00 0.00 0.13 1.00 815.00 quote 0.00 0.00 0.00 267.70 271.45
quote 1.02 0.00 0.00 0.00 0.12 2.00 825.00 quote 266.90 0.00 0.00 277.70 281.45 1.00
quote 0.00 0.00 0.00 0.00 0.13 830.00 quote 0.00 0.00 0.00 282.70 286.40
quote 0.60 0.00 0.00 0.00 0.13 2.00 835.00 quote 0.00 0.00 0.00 287.10 291.45
quote 0.01 0.00 0.00 0.00 0.13 12.00 840.00 quote 0.00 0.00 0.00 292.70 296.45
quote 0.00 0.00 0.00 0.00 0.13 845.00 quote 0.00 0.00 0.00 297.85 301.45
quote 0.13 0.00 0.00 0.00 0.12 9.00 850.00 quote 0.00 0.00 0.00 302.85 306.45
quote 0.40 0.00 0.00 0.00 0.12 3.00 855.00 quote 0.00 0.00 0.00 307.60 311.50
quote 0.82 0.00 0.00 0.00 0.13 14.00 860.00 quote 306.10 0.00 0.00 312.65 316.50 1.00
quote 0.36 0.00 0.00 0.00 0.13 1.00 865.00 quote 0.00 0.00 0.00 317.50 321.40
quote 0.04 0.00 0.00 0.00 0.10 145.00 870.00 quote 0.00 0.00 0.00 322.50 326.40
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 0.00 268.70 272.55 275.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 263.70 267.70 280.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 258.70 262.70 285.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 253.70 257.65 290.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 248.75 252.65 295.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 243.75 247.60 300.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 238.75 242.75 305.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 233.75 237.70 310.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 228.80 232.70 315.00 quote 0.00 0.00 0.00 0.00 3.10
quote 0.00 0.00 0.00 223.80 228.00 320.00 quote 0.00 0.00 0.00 0.00 3.85
quote 0.00 0.00 0.00 218.80 222.80 325.00 quote 0.00 0.00 0.00 0.00 4.35
quote 0.00 0.00 0.00 213.85 217.85 330.00 quote 0.00 0.00 0.00 0.00 4.35
quote 0.00 0.00 0.00 208.85 212.80 335.00 quote 0.00 0.00 0.00 0.00 4.35
quote 0.00 0.00 0.00 203.90 208.65 340.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 198.90 202.85 345.00 quote 0.24 0.00 1.00 0.00 4.40 1.00
quote 0.00 0.00 0.00 193.95 197.95 350.00 quote 0.20 0.00 3.00 0.01 4.40 3.00
quote 0.00 0.00 0.00 188.90 192.90 355.00 quote 0.00 0.00 0.00 0.02 4.45
quote 0.00 0.00 0.00 184.00 188.85 360.00 quote 0.00 0.00 0.00 0.00 3.35
quote 0.00 0.00 0.00 179.05 183.05 365.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 174.10 178.10 370.00 quote 0.00 0.00 0.00 0.00 4.55
quote 0.00 0.00 0.00 168.30 172.95 375.00 quote 0.46 0.05 10.00 0.00 4.60 11.00
quote 0.00 0.00 0.00 164.20 168.15 380.00 quote 0.00 0.00 0.00 0.00 4.65
quote 0.00 0.00 0.00 159.25 163.10 385.00 quote 0.88 0.00 0.00 0.00 4.70 2.00
quote 0.00 0.00 0.00 154.30 158.25 390.00 quote 0.00 0.00 0.00 0.00 4.75
quote 0.00 0.00 0.00 149.30 153.30 395.00 quote 0.00 0.00 0.00 0.00 4.35
quote 140.78 0.00 20.00 144.45 148.40 20.00 400.00 quote 0.80 0.00 0.00 0.01 4.80 10.00
quote 0.00 0.00 0.00 139.55 143.55 405.00 quote 0.88 0.00 0.00 0.02 4.80 50.00
quote 0.00 0.00 0.00 134.60 138.50 410.00 quote 1.08 0.00 0.00 0.02 4.80 5.00
quote 0.00 0.00 0.00 129.70 133.65 415.00 quote 1.18 0.00 6.00 0.16 4.80 6.00
quote 0.00 0.00 0.00 124.65 128.60 420.00 quote 1.15 0.00 2.00 0.18 4.80 12.00
quote 0.00 0.00 0.00 119.75 123.70 425.00 quote 1.34 -0.09 1.00 0.20 4.80 3.00
quote 0.00 0.00 0.00 114.40 118.85 430.00 quote 0.00 0.00 0.00 0.22 4.35
quote 0.00 0.00 0.00 109.90 114.15 435.00 quote 1.94 0.00 0.00 0.25 4.80 3.00
quote 0.00 0.00 0.00 104.45 109.10 440.00 quote 1.82 0.32 4.00 0.66 2.92 20.00
quote 0.00 0.00 0.00 100.55 104.50 445.00 quote 2.29 0.47 1.00 0.34 4.80 48.00
quote 0.00 0.00 0.00 95.60 99.55 450.00 quote 2.20 0.18 4.00 0.36 2.34 145.00
quote 99.46 0.00 1.00 90.85 94.90 1.00 455.00 quote 2.40 0.22 1.00 0.41 2.84 76.00
quote 91.00 0.00 2.00 86.25 90.55 460.00 quote 3.16 1.26 7.00 2.24 2.90 74.00
quote 0.00 0.00 0.00 81.60 85.40 465.00 quote 2.39 -1.24 2.00 2.26 4.10 79.00
quote 0.00 0.00 0.00 76.70 80.95 470.00 quote 4.37 2.07 6.00 2.28 4.15 125.00
quote 80.00 11.10 1.00 72.05 75.95 2.00 475.00 quote 3.48 0.28 4.00 2.74 3.95 95.00
quote 0.00 0.00 0.00 67.95 71.35 480.00 quote 4.18 -0.59 8.00 3.70 4.55 92.00
quote 66.93 0.00 0.00 63.40 66.35 1.00 485.00 quote 4.75 1.40 2.00 3.60 5.35 36.00
quote 65.72 0.00 2.00 59.00 62.90 490.00 quote 5.05 -2.95 1.00 4.95 6.20 89.00
quote 61.47 0.00 0.00 54.95 58.25 10.00 495.00 quote 6.45 0.12 1.00 5.85 6.65 94.00
quote 57.15 -0.55 2.00 50.85 53.60 18.00 500.00 quote 8.05 -0.79 21.00 5.90 7.75 155.00
quote 52.60 11.42 2.00 46.90 50.20 8.00 505.00 quote 8.07 -0.04 7.00 7.80 8.80 92.00
quote 50.00 6.29 1.00 42.75 46.45 31.00 510.00 quote 9.19 -1.79 26.00 8.50 9.90 207.00
quote 46.25 4.73 1.00 39.45 43.30 31.00 515.00 quote 12.80 3.93 1.00 9.70 11.45 128.00
quote 42.48 7.63 5.00 35.95 38.60 34.00 520.00 quote 11.21 1.51 22.00 11.05 13.15 175.00
quote 41.15 -0.65 1.00 34.30 37.05 1.00 522.50 quote 11.93 -2.17 2.00 11.45 13.95 24.00
quote 38.97 15.53 1.00 32.25 34.85 4.00 525.00 quote 15.17 -1.31 6.00 12.45 14.65 75.00
quote 32.35 -5.60 2.00 30.70 34.20 11.00 527.50 quote 15.95 -2.30 1.00 13.55 15.50 12.00
quote 32.30 1.45 110.00 29.40 32.30 121.00 530.00 quote 17.30 0.97 1.00 14.75 16.60 65.00
quote 21.83 -9.92 1.00 27.80 30.40 3.00 532.50 quote 19.70 0.05 1.00 15.00 17.55 24.00
quote 27.00 3.35 1.00 26.70 29.10 14.00 535.00 quote 20.70 -0.05 2.00 17.30 19.45 55.00
quote 30.00 6.30 4.00 25.00 27.65 12.00 537.50 quote 19.30 -0.35 3.00 18.35 19.65 10.00
quote 27.75 -2.40 24.00 23.30 26.00 53.00 540.00 quote 21.88 4.68 12.00 18.10 21.15 43.00
quote 22.90 1.18 12.00 22.00 24.70 15.00 542.50 quote 22.93 3.02 1.00 20.55 22.05 11.00
544.65 Current price as of 2/26/2021 02:56:11 PM
quote 20.82 -3.58 9.00 21.00 23.25 20.00 545.00 quote 19.25 -5.85 20.00 21.75 23.70 30.00
quote 24.60 0.51 5.00 20.65 21.75 27.00 547.50 quote 22.25 -5.42 10.00 23.00 24.75 22.00
quote 20.47 -1.53 3.00 18.55 21.35 64.00 550.00 quote 25.00 4.56 6.00 24.30 26.25 80.00
quote 21.90 0.09 9.00 18.30 20.10 35.00 552.50 quote 23.42 -15.20 1.00 25.40 27.55 23.00
quote 19.20 -0.85 3.00 17.15 19.05 51.00 555.00 quote 32.40 7.70 1.00 27.00 29.15 11.00
quote 18.67 -0.33 5.00 14.00 17.80 45.00 557.50 quote 27.46 0.00 0.00 27.75 30.55 2.00
quote 15.30 -0.26 2.00 14.40 16.70 127.00 560.00 quote 25.75 -7.38 33.00 29.15 32.20 33.00
quote 18.20 7.20 7.00 13.50 15.90 109.00 562.50 quote 34.53 -0.94 2.00 30.85 33.70 4.00
quote 13.77 -3.26 1.00 12.50 14.60 115.00 565.00 quote 32.79 1.79 10.00 32.50 35.40 15.00
quote 15.00 5.00 1.00 11.55 13.70 20.00 567.50 quote 34.39 0.00 10.00 33.95 36.95
quote 12.93 -1.57 7.00 10.00 13.05 52.00 570.00 quote 35.46 0.00 0.00 34.70 38.60 2.00
quote 12.00 0.75 1.00 10.25 12.10 6.00 572.50 quote 0.00 0.00 0.00 37.00 40.15
quote 12.50 -2.08 24.00 8.15 11.20 35.00 575.00 quote 0.00 0.00 0.00 38.90 41.80
quote 8.70 -2.35 1.00 7.95 10.80 4.00 577.50 quote 0.00 0.00 0.00 39.90 44.00
quote 8.75 -5.25 45.00 8.55 10.25 48.00 580.00 quote 39.95 0.00 0.00 41.45 45.65 1.00
quote 10.04 -0.36 8.00 7.40 9.10 77.00 585.00 quote 42.02 -3.80 3.00 46.55 49.15 3.00
quote 6.77 -1.33 26.00 6.20 8.10 116.00 590.00 quote 56.81 0.00 6.00 50.00 53.30 6.00
quote 7.99 -0.36 7.00 5.40 6.85 67.00 595.00 quote 0.00 0.00 0.00 53.85 57.80
quote 5.20 -1.70 12.00 4.85 5.95 63.00 600.00 quote 65.13 0.00 17.00 58.05 61.50 17.00
quote 4.00 -0.57 1.00 4.10 5.60 58.00 605.00 quote 57.28 0.00 0.00 62.45 65.80 6.00
quote 4.52 0.46 1.00 3.45 5.75 164.00 610.00 quote 0.00 0.00 0.00 66.35 69.95
quote 3.75 0.25 4.00 2.92 4.50 30.00 615.00 quote 68.02 0.00 0.00 71.05 74.90 5.00
quote 3.70 0.56 8.00 1.50 4.00 86.00 620.00 quote 0.00 0.00 0.00 75.35 79.30
quote 2.80 -1.50 2.00 2.12 4.65 4.00 625.00 quote 0.00 0.00 0.00 79.85 83.85
quote 3.00 0.53 5.00 0.88 5.00 50.00 630.00 quote 74.08 0.00 0.00 84.55 88.85 18.00
quote 2.22 -0.01 2.00 0.31 2.09 55.00 640.00 quote 101.88 0.00 17.00 94.05 98.20 17.00
quote 1.53 -0.07 14.00 1.05 1.32 74.00 650.00 quote 105.77 0.00 0.00 103.90 107.75 9.00
quote 1.55 0.03 1.00 0.19 4.80 42.00 660.00 quote 102.65 0.00 0.00 113.50 117.45 1.00
quote 0.86 -0.41 3.00 0.62 4.35 17.00 670.00 quote 0.00 0.00 0.00 123.30 127.25
quote 1.02 0.33 38.00 0.12 4.80 48.00 680.00 quote 122.05 0.00 0.00 132.75 137.10 1.00
quote 0.91 -1.46 1.00 0.00 4.80 2.00 690.00 quote 0.00 0.00 0.00 142.95 146.95
quote 0.64 -0.07 1.00 0.07 2.35 128.00 700.00 quote 0.00 0.00 0.00 152.85 156.85
quote 0.53 -0.36 28.00 0.00 2.53 75.00 710.00 quote 0.00 0.00 0.00 162.90 166.85
quote 0.37 -0.53 10.00 0.22 2.44 50.00 720.00 quote 0.00 0.00 0.00 172.85 176.80
quote 0.40 0.00 1.00 0.04 2.65 1.00 730.00 quote 0.00 0.00 0.00 182.80 187.70
quote 0.65 0.00 0.00 0.02 1.86 1.00 740.00 quote 0.00 0.00 0.00 192.65 196.75
quote 0.82 0.00 0.00 0.10 1.79 1.00 750.00 quote 0.00 0.00 0.00 202.70 206.60
quote 0.00 0.00 0.00 0.00 1.50 760.00 quote 0.00 0.00 0.00 212.65 216.65
quote 0.20 0.00 9.00 0.20 2.71 770.00 quote 0.00 0.00 0.00 221.70 226.55
quote 0.00 0.00 0.00 0.01 2.05 780.00 quote 0.00 0.00 0.00 231.75 236.55
quote 0.00 0.00 0.00 0.00 2.54 790.00 quote 0.00 0.00 0.00 242.70 246.50
quote 0.00 0.00 0.00 0.01 1.63 800.00 quote 0.00 0.00 0.00 252.65 256.55
quote 0.00 0.00 0.00 0.01 3.75 810.00 quote 0.00 0.00 0.00 262.65 266.60
quote 0.00 0.00 0.00 0.01 1.55 820.00 quote 0.00 0.00 0.00 272.45 276.50
quote 0.12 0.00 1.00 0.00 2.30 1.00 830.00 quote 0.00 0.00 0.00 282.70 286.45
quote 0.00 0.00 0.00 0.01 2.30 840.00 quote 0.00 0.00 0.00 292.60 296.45

April, 2021 Options

Show

May, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.