OPTION CHAIN FOR PROCTER & GAMBLE CO.
In-the-money
|
||||||||||||||
CALLS | PUTS | |||||||||||||
Expires March 5, 2021 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 0.00 | 0.00 | 0.00 | 37.20 | 42.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
quote | 0.00 | 0.00 | 0.00 | 32.00 | 36.95 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | ||
quote | 0.00 | 0.00 | 0.00 | 27.20 | 32.00 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | ||
quote | 26.88 | 0.00 | 0.00 | 22.00 | 26.95 | 2.00 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.61 | |
quote | 17.60 | 0.00 | 2.00 | 17.00 | 21.90 | 51.00 | 105.00 | quote | 0.27 | 0.00 | 0.00 | 0.00 | 0.09 | 1.00 |
quote | 0.00 | 0.00 | 0.00 | 13.00 | 15.30 | 110.00 | quote | 0.06 | 0.00 | 1.00 | 0.00 | 0.11 | 62.00 | |
quote | 12.27 | 0.00 | 0.00 | 8.25 | 10.35 | 1.00 | 115.00 | quote | 0.04 | -0.07 | 4.00 | 0.00 | 0.06 | 110.00 |
quote | 0.00 | 0.00 | 0.00 | 7.30 | 8.85 | 116.00 | quote | 0.13 | 0.00 | 36.00 | 0.00 | 0.23 | 44.00 | |
quote | 0.00 | 0.00 | 0.00 | 6.45 | 8.35 | 117.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.26 | 4.00 | |
quote | 6.60 | 0.00 | 2.00 | 5.15 | 7.35 | 1.00 | 118.00 | quote | 0.01 | -0.27 | 4.00 | 0.00 | 0.15 | 117.00 |
quote | 0.00 | 0.00 | 0.00 | 4.40 | 6.50 | 119.00 | quote | 0.14 | -0.13 | 47.00 | 0.01 | 0.15 | 111.00 | |
quote | 4.60 | 0.00 | 2.00 | 4.20 | 4.60 | 5.00 | 120.00 | quote | 0.19 | -0.13 | 59.00 | 0.15 | 0.21 | 341.00 |
quote | 4.13 | 0.28 | 2.00 | 3.25 | 3.65 | 13.00 | 121.00 | quote | 0.17 | -0.51 | 83.00 | 0.12 | 0.30 | 278.00 |
quote | 3.20 | 0.51 | 22.00 | 2.34 | 2.86 | 251.00 | 122.00 | quote | 0.39 | -0.28 | 98.00 | 0.32 | 0.39 | 658.00 |
quote | 2.44 | 0.34 | 25.00 | 1.71 | 2.12 | 59.00 | 123.00 | quote | 0.60 | -0.45 | 89.00 | 0.46 | 2.50 | 342.00 |
quote | 1.18 | -0.24 | 276.00 | 1.15 | 1.52 | 283.00 | 124.00 | quote | 0.98 | -0.49 | 87.00 | 0.80 | 1.22 | 403.00 |
124.29 | Current price as of 3/01/2021 07:02:59 PM | |||||||||||||
quote | 0.70 | -0.92 | 237.00 | 0.69 | 1.02 | 303.00 | 125.00 | quote | 1.05 | -0.90 | 40.00 | 1.16 | 1.66 | 442.00 |
quote | 0.40 | -0.13 | 225.00 | 0.36 | 0.49 | 699.00 | 126.00 | quote | 1.55 | -0.89 | 33.00 | 1.98 | 2.37 | 585.00 |
quote | 0.21 | -0.16 | 308.00 | 0.20 | 0.30 | 449.00 | 127.00 | quote | 2.30 | -1.07 | 27.00 | 2.75 | 3.00 | 346.00 |
quote | 0.18 | -0.02 | 170.00 | 0.11 | 0.15 | 350.00 | 128.00 | quote | 3.90 | -0.34 | 36.00 | 3.10 | 3.95 | 256.00 |
quote | 0.11 | -0.03 | 122.00 | 0.00 | 0.10 | 919.00 | 129.00 | quote | 4.15 | -0.97 | 2.00 | 4.40 | 5.00 | 146.00 |
quote | 0.07 | -0.03 | 204.00 | 0.06 | 0.07 | 511.00 | 130.00 | quote | 4.99 | -1.27 | 17.00 | 5.10 | 6.05 | 184.00 |
quote | 0.05 | -0.02 | 86.00 | 0.04 | 0.06 | 296.00 | 131.00 | quote | 6.58 | -0.34 | 6.00 | 6.05 | 7.10 | 80.00 |
quote | 0.04 | -0.02 | 60.00 | 0.04 | 0.06 | 360.00 | 132.00 | quote | 7.03 | -1.47 | 9.00 | 7.35 | 7.90 | 63.00 |
quote | 0.03 | -0.02 | 26.00 | 0.01 | 0.05 | 286.00 | 133.00 | quote | 8.13 | -1.32 | 4.00 | 7.80 | 9.10 | 48.00 |
quote | 0.02 | -0.01 | 8.00 | 0.02 | 0.03 | 238.00 | 134.00 | quote | 10.01 | 0.00 | 12.00 | 8.45 | 10.85 | 47.00 |
quote | 0.02 | -0.02 | 6.00 | 0.02 | 0.03 | 424.00 | 135.00 | quote | 9.93 | -1.67 | 1.00 | 9.80 | 12.05 | 38.00 |
quote | 0.01 | -0.02 | 4.00 | 0.01 | 0.03 | 198.00 | 136.00 | quote | 10.90 | -0.99 | 1.00 | 10.85 | 12.80 | 7.00 |
quote | 0.03 | -0.01 | 30.00 | 0.00 | 0.06 | 135.00 | 137.00 | quote | 7.85 | 0.00 | 0.00 | 10.90 | 14.45 | 4.00 |
quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.21 | 272.00 | 138.00 | quote | 10.00 | 0.00 | 0.00 | 11.20 | 16.00 | 7.00 |
quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.21 | 30.00 | 139.00 | quote | 15.40 | 0.00 | 1.00 | 12.15 | 17.00 | 2.00 |
quote | 0.02 | -0.01 | 5.00 | 0.01 | 0.02 | 64.00 | 140.00 | quote | 11.55 | 0.00 | 0.00 | 14.55 | 17.05 | 1.00 |
quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.21 | 45.00 | 141.00 | quote | 0.00 | 0.00 | 0.00 | 14.20 | 19.00 | |
quote | 0.08 | 0.00 | 0.00 | 0.00 | 1.13 | 4.00 | 142.00 | quote | 0.00 | 0.00 | 0.00 | 16.45 | 19.30 | |
quote | 0.73 | 0.00 | 0.00 | 0.00 | 0.10 | 11.00 | 143.00 | quote | 15.42 | 0.00 | 0.00 | 17.35 | 20.25 | |
quote | 0.19 | 0.00 | 0.00 | 0.00 | 0.33 | 1.00 | 144.00 | quote | 0.00 | 0.00 | 0.00 | 17.00 | 21.90 | |
quote | 0.67 | 0.00 | 0.00 | 0.00 | 0.22 | 14.00 | 145.00 | quote | 15.62 | 0.00 | 0.00 | 18.20 | 23.00 | 1.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.32 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 23.20 | 28.00 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.34 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 28.00 | 32.90 | ||
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 | 58.50 | 60.55 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
quote | 0.00 | 0.00 | 0.00 | 52.00 | 56.90 | 70.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.47 | 60.00 | |
quote | 0.00 | 0.00 | 0.00 | 47.20 | 52.00 | 75.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.85 | 10.00 | |
quote | 0.00 | 0.00 | 0.00 | 42.20 | 47.00 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.11 | ||
quote | 0.00 | 0.00 | 0.00 | 37.20 | 42.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.52 | ||
quote | 0.00 | 0.00 | 0.00 | 32.00 | 36.90 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.57 | ||
quote | 0.00 | 0.00 | 0.00 | 27.55 | 31.45 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.87 | ||
quote | 0.00 | 0.00 | 0.00 | 22.00 | 26.90 | 100.00 | quote | 0.23 | 0.00 | 1.00 | 0.00 | 0.53 | 1.00 | |
quote | 0.00 | 0.00 | 0.00 | 17.85 | 21.05 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.32 | ||
quote | 0.00 | 0.00 | 0.00 | 12.80 | 15.85 | 110.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.27 | 8.00 | |
quote | 0.00 | 0.00 | 0.00 | 8.60 | 9.85 | 115.00 | quote | 0.11 | -0.25 | 1.00 | 0.10 | 0.30 | 37.00 | |
quote | 0.00 | 0.00 | 0.00 | 6.85 | 9.45 | 116.00 | quote | 0.17 | -0.22 | 1.00 | 0.16 | 0.23 | 3.00 | |
quote | 7.65 | 0.00 | 15.00 | 6.30 | 9.00 | 15.00 | 117.00 | quote | 0.44 | 0.00 | 4.00 | 0.00 | 0.49 | 5.00 |
quote | 6.60 | 0.00 | 20.00 | 6.25 | 7.35 | 20.00 | 118.00 | quote | 0.30 | -0.10 | 5.00 | 0.01 | 0.32 | 91.00 |
quote | 9.95 | 0.00 | 0.00 | 5.30 | 6.40 | 5.00 | 119.00 | quote | 0.40 | -0.45 | 3.00 | 0.17 | 0.61 | 30.00 |
120.00 | quote | 0.41 | -0.18 | 220.00 | 0.41 | 0.52 | 359.00 | |||||||
quote | 4.55 | -1.72 | 8.00 | 3.70 | 4.65 | 63.00 | 121.00 | quote | 0.55 | 0.05 | 87.00 | 0.50 | 0.70 | 115.00 |
quote | 3.70 | 0.40 | 16.00 | 2.90 | 3.70 | 30.00 | 122.00 | quote | 0.68 | -0.82 | 87.00 | 0.52 | 0.93 | 160.00 |
quote | 3.30 | 0.66 | 3.00 | 2.27 | 2.61 | 75.00 | 123.00 | quote | 1.20 | -0.64 | 110.00 | 0.96 | 1.24 | 257.00 |
quote | 2.08 | 0.21 | 1.00 | 1.70 | 1.96 | 15.00 | 124.00 | quote | 1.21 | -0.63 | 81.00 | 1.34 | 1.65 | 422.00 |
124.29 | Current price as of 3/01/2021 07:02:59 PM | |||||||||||||
quote | 1.34 | -0.61 | 26.00 | 1.21 | 1.47 | 36.00 | 125.00 | quote | 1.65 | -0.93 | 20.00 | 1.93 | 2.16 | 170.00 |
quote | 0.91 | -0.26 | 10.00 | 0.90 | 1.10 | 31.00 | 126.00 | quote | 2.31 | -0.89 | 1.00 | 2.39 | 2.88 | 182.00 |
quote | 0.70 | -0.16 | 34.00 | 0.66 | 0.79 | 105.00 | 127.00 | quote | 2.77 | -1.79 | 11.00 | 3.05 | 3.60 | 131.00 |
quote | 0.55 | -0.03 | 297.00 | 0.42 | 0.55 | 311.00 | 128.00 | quote | 3.43 | -1.32 | 8.00 | 3.60 | 4.30 | 139.00 |
quote | 0.29 | -0.12 | 290.00 | 0.26 | 0.45 | 250.00 | 129.00 | quote | 4.32 | -1.38 | 47.00 | 4.35 | 5.30 | 1,541 |
quote | 0.18 | -0.16 | 122.00 | 0.18 | 0.30 | 448.00 | 130.00 | quote | 5.18 | -1.29 | 37.00 | 5.30 | 6.15 | 1,536 |
131.00 | quote | 6.06 | -1.14 | 10.00 | 6.35 | 7.20 | 41.00 | |||||||
quote | 0.12 | -0.12 | 42.00 | 0.00 | 0.15 | 203.00 | 132.00 | quote | 7.90 | 0.00 | 12.00 | 6.15 | 8.15 | 23.00 |
quote | 0.09 | -0.05 | 28.00 | 0.06 | 0.11 | 286.00 | 133.00 | quote | 6.28 | 0.00 | 0.00 | 7.45 | 9.90 | 9.00 |
quote | 0.05 | -0.05 | 10.00 | 0.00 | 0.22 | 317.00 | 134.00 | quote | 9.45 | 2.08 | 21.00 | 9.60 | 10.40 | 22.00 |
135.00 | quote | 9.90 | 4.06 | 1.00 | 9.40 | 13.00 | 9.00 | |||||||
136.00 | quote | 10.77 | 0.00 | 1.00 | 9.40 | 14.00 | 1.00 | |||||||
quote | 0.10 | 0.00 | 6.00 | 0.00 | 0.55 | 53.00 | 137.00 | quote | 8.95 | 0.00 | 0.00 | 11.40 | 14.15 | 1.00 |
quote | 0.10 | -0.20 | 1.00 | 0.00 | 0.11 | 35.00 | 138.00 | quote | 9.57 | 0.00 | 0.00 | 12.55 | 15.85 | 6.00 |
quote | 0.33 | 0.00 | 0.00 | 0.00 | 0.62 | 6.00 | 139.00 | quote | 15.17 | 0.00 | 21.00 | 13.40 | 17.00 | 1.00 |
140.00 | quote | 0.00 | 0.00 | 0.00 | 15.05 | 16.50 | ||||||||
quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.56 | 7.00 | 141.00 | quote | 11.10 | 0.00 | 0.00 | 15.35 | 18.25 | 4.00 |
quote | 0.28 | 0.00 | 0.00 | 0.00 | 0.39 | 2.00 | 145.00 | quote | 17.56 | 0.00 | 0.00 | 18.00 | 23.00 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.56 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 23.00 | 27.90 | ||
quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.47 | 10.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 28.20 | 33.00 | |
CALLS | PUTS | |||||||||||||
Expires March 19, 2021 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 0.00 | 0.00 | 0.00 | 57.00 | 61.95 | 65.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.41 | 76.00 | |
quote | 0.00 | 0.00 | 0.00 | 52.00 | 56.90 | 70.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.42 | 71.00 | |
quote | 52.96 | 0.00 | 0.00 | 47.00 | 51.95 | 13.00 | 75.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.22 | 537.00 |
quote | 0.00 | 0.00 | 0.00 | 42.10 | 46.25 | 80.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.69 | 32.00 | |
quote | 0.00 | 0.00 | 0.00 | 37.00 | 41.90 | 85.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.66 | 44.00 | |
quote | 34.63 | -4.17 | 10.00 | 32.00 | 36.90 | 21.00 | 90.00 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.22 | 21.00 |
quote | 33.65 | 0.00 | 0.00 | 27.20 | 31.65 | 1.00 | 95.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.44 | 54.00 |
quote | 32.95 | 0.00 | 0.00 | 22.00 | 26.90 | 1.00 | 100.00 | quote | 0.08 | 0.00 | 1.00 | 0.00 | 0.26 | 167.00 |
quote | 19.68 | 0.53 | 1.00 | 18.70 | 20.35 | 75.00 | 105.00 | quote | 0.09 | 0.00 | 4.00 | 0.00 | 0.23 | 211.00 |
quote | 14.12 | 0.00 | 201.00 | 14.15 | 14.70 | 220.00 | 110.00 | quote | 0.09 | -0.19 | 4.00 | 0.00 | 0.18 | 480.00 |
quote | 10.35 | 1.15 | 6.00 | 9.20 | 10.35 | 31.00 | 115.00 | quote | 0.30 | -0.20 | 53.00 | 0.14 | 0.35 | 1,683 |
quote | 0.00 | 0.00 | 0.00 | 8.35 | 9.40 | 116.00 | quote | 0.35 | -0.26 | 266.00 | 0.28 | 0.41 | 490.00 | |
quote | 7.65 | 0.00 | 10.00 | 7.50 | 8.45 | 7.00 | 117.00 | quote | 0.39 | -0.31 | 294.00 | 0.28 | 0.51 | 255.00 |
quote | 6.37 | 0.00 | 30.00 | 6.60 | 7.65 | 30.00 | 118.00 | quote | 0.48 | -0.46 | 176.00 | 0.42 | 0.61 | 155.00 |
quote | 0.00 | 0.00 | 0.00 | 5.75 | 6.65 | 119.00 | quote | 0.59 | -0.63 | 253.00 | 0.43 | 0.82 | 324.00 | |
quote | 6.15 | 0.95 | 3.00 | 5.00 | 5.30 | 93.00 | 120.00 | quote | 0.87 | -0.40 | 334.00 | 0.60 | 0.93 | 2,491 |
quote | 4.40 | 0.00 | 11.00 | 4.20 | 5.05 | 9.00 | 121.00 | quote | 0.96 | -0.59 | 43.00 | 0.89 | 1.15 | 185.00 |
quote | 4.35 | 0.33 | 2.00 | 3.45 | 4.30 | 45.00 | 122.00 | quote | 1.25 | -0.75 | 59.00 | 1.02 | 1.53 | 61.00 |
quote | 2.89 | 0.00 | 35.00 | 2.67 | 3.55 | 28.00 | 123.00 | quote | 1.47 | -0.84 | 26.00 | 1.35 | 1.91 | 267.00 |
quote | 2.37 | -0.35 | 21.00 | 2.16 | 2.52 | 105.00 | 124.00 | quote | 1.62 | -0.99 | 2.00 | 1.72 | 2.22 | 46.00 |
124.29 | Current price as of 3/01/2021 07:02:59 PM | |||||||||||||
quote | 1.76 | -0.44 | 96.00 | 1.70 | 2.00 | 631.00 | 125.00 | quote | 2.53 | -0.62 | 118.00 | 2.27 | 2.64 | 4,931 |
quote | 1.50 | -0.21 | 49.00 | 1.34 | 1.71 | 89.00 | 126.00 | quote | 3.80 | 0.00 | 16.00 | 2.89 | 3.35 | 91.00 |
quote | 1.11 | -0.09 | 92.00 | 1.02 | 1.40 | 170.00 | 127.00 | quote | 3.60 | -0.80 | 152.00 | 3.15 | 4.00 | 364.00 |
quote | 1.01 | -0.10 | 551.00 | 0.79 | 1.11 | 547.00 | 128.00 | quote | 5.35 | 0.00 | 19.00 | 3.85 | 4.75 | 313.00 |
quote | 0.63 | -0.10 | 234.00 | 0.59 | 0.71 | 299.00 | 129.00 | quote | 4.65 | -0.95 | 1.00 | 4.70 | 5.65 | 34.00 |
quote | 0.50 | -0.16 | 2,463 | 0.51 | 0.55 | 9,909 | 130.00 | quote | 5.83 | -0.84 | 23.00 | 5.65 | 6.30 | 9,951 |
quote | 0.35 | -0.08 | 148.00 | 0.35 | 0.55 | 203.00 | 131.00 | quote | 6.25 | 0.00 | 4.00 | 6.95 | 7.40 | 4.00 |
quote | 0.28 | -0.11 | 402.00 | 0.10 | 0.33 | 456.00 | 132.00 | quote | 8.45 | 0.00 | 6.00 | 7.45 | 8.20 | 28.00 |
quote | 0.22 | -0.04 | 352.00 | 0.17 | 0.27 | 522.00 | 133.00 | quote | 5.30 | 0.00 | 0.00 | 8.05 | 9.20 | 1.00 |
quote | 0.18 | -0.04 | 227.00 | 0.03 | 0.20 | 467.00 | 134.00 | quote | 7.93 | 0.00 | 0.00 | 9.40 | 10.15 | 15.00 |
quote | 0.14 | -0.03 | 264.00 | 0.13 | 0.16 | 5,104 | 135.00 | quote | 10.93 | -0.87 | 5.00 | 10.10 | 11.15 | 579.00 |
quote | 0.11 | -0.02 | 67.00 | 0.00 | 0.30 | 160.00 | 136.00 | quote | 11.42 | -1.56 | 2.00 | 11.10 | 12.80 | 3.00 |
quote | 0.08 | -0.07 | 3.00 | 0.07 | 0.15 | 321.00 | 137.00 | quote | 12.40 | -1.15 | 2.00 | 11.80 | 14.00 | 2.00 |
quote | 0.21 | 0.00 | 0.00 | 0.06 | 0.27 | 10.00 | 138.00 | quote | 0.00 | 0.00 | 0.00 | 12.85 | 15.10 | |
quote | 0.10 | 0.00 | 1.00 | 0.04 | 0.09 | 6.00 | 139.00 | quote | 0.00 | 0.00 | 0.00 | 13.95 | 15.35 | |
quote | 0.06 | -0.01 | 993.00 | 0.06 | 0.07 | 4,036 | 140.00 | quote | 16.16 | 0.00 | 2.00 | 14.80 | 17.80 | 188.00 |
quote | 0.04 | -0.01 | 39.00 | 0.02 | 0.04 | 12,584 | 145.00 | quote | 21.39 | 0.00 | 1.00 | 18.30 | 22.80 | 21.00 |
quote | 0.01 | -0.04 | 5.00 | 0.00 | 0.07 | 1,758 | 150.00 | quote | 22.65 | 0.00 | 0.00 | 23.00 | 27.90 | 13.00 |
quote | 0.02 | -0.12 | 1.00 | 0.01 | 0.03 | 58.00 | 155.00 | quote | 17.20 | 0.00 | 0.00 | 28.20 | 33.00 | 8.00 |
quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.29 | 10.00 | 160.00 | quote | 23.85 | 0.00 | 0.00 | 33.00 | 38.00 | |
quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.03 | 63.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 38.00 | 42.90 | |
quote | 0.12 | 0.00 | 0.00 | 0.00 | 1.09 | 4.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 43.20 | 48.00 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.63 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 48.00 | 52.90 | ||
quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.01 | 1.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 53.05 | 58.00 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.13 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 58.20 | 63.00 | ||
CALLS | PUTS | |||||||||||||
Expires March 26, 2021 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 0.00 | 0.00 | 0.00 | 37.00 | 41.90 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
quote | 0.00 | 0.00 | 0.00 | 32.00 | 36.90 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.12 | ||
quote | 0.00 | 0.00 | 0.00 | 27.25 | 31.85 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.45 | ||
quote | 0.00 | 0.00 | 0.00 | 22.05 | 27.00 | 100.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.74 | 12.00 | |
quote | 0.00 | 0.00 | 0.00 | 17.00 | 21.90 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.52 | ||
quote | 0.00 | 0.00 | 0.00 | 12.40 | 17.00 | 110.00 | quote | 0.49 | 0.00 | 6.00 | 0.17 | 0.71 | 33.00 | |
quote | 0.00 | 0.00 | 0.00 | 9.55 | 11.40 | 115.00 | quote | 0.42 | -0.33 | 4.00 | 0.08 | 0.67 | 36.00 | |
quote | 0.00 | 0.00 | 0.00 | 8.65 | 9.15 | 116.00 | quote | 0.83 | 0.00 | 3.00 | 0.12 | 0.77 | 9.00 | |
quote | 0.00 | 0.00 | 0.00 | 7.80 | 9.55 | 117.00 | quote | 1.10 | 0.00 | 2.00 | 0.67 | 1.03 | 18.00 | |
quote | 0.00 | 0.00 | 0.00 | 6.95 | 8.20 | 118.00 | quote | 0.72 | -0.63 | 1.00 | 0.81 | 1.04 | 4.00 | |
quote | 0.00 | 0.00 | 0.00 | 6.05 | 7.45 | 119.00 | quote | 0.94 | -1.15 | 60.00 | 0.40 | 1.84 | 121.00 | |
quote | 5.70 | -0.95 | 10.00 | 5.20 | 6.50 | 14.00 | 120.00 | quote | 1.25 | -0.37 | 29.00 | 0.50 | 1.39 | 102.00 |
quote | 8.59 | 0.00 | 0.00 | 2.80 | 6.15 | 1.00 | 121.00 | quote | 1.28 | -0.68 | 28.00 | 0.51 | 1.73 | 71.00 |
quote | 4.15 | 0.00 | 2.00 | 3.90 | 5.15 | 1.00 | 122.00 | quote | 1.73 | -0.17 | 4.00 | 0.91 | 1.99 | 53.00 |
quote | 3.50 | 0.00 | 2.00 | 3.30 | 4.80 | 2.00 | 123.00 | quote | 2.04 | -1.29 | 1.00 | 1.83 | 2.47 | 82.00 |
quote | 3.70 | 0.62 | 1.00 | 2.62 | 3.95 | 20.00 | 124.00 | quote | 2.28 | -0.64 | 6.00 | 2.41 | 2.57 | 104.00 |
124.29 | Current price as of 3/01/2021 07:02:59 PM | |||||||||||||
quote | 2.60 | -1.46 | 6.00 | 2.03 | 4.25 | 27.00 | 125.00 | quote | 3.04 | -0.71 | 30.00 | 2.13 | 3.20 | 358.00 |
quote | 2.10 | 0.30 | 20.00 | 1.60 | 2.02 | 39.00 | 126.00 | quote | 4.18 | 0.00 | 20.00 | 2.66 | 3.75 | 90.00 |
quote | 1.60 | 0.70 | 36.00 | 1.02 | 1.75 | 139.00 | 127.00 | quote | 4.65 | 0.00 | 11.00 | 3.25 | 4.40 | 57.00 |
quote | 1.79 | 0.00 | 7.00 | 1.08 | 1.44 | 70.00 | 128.00 | quote | 4.46 | -1.14 | 1.00 | 3.70 | 5.15 | 74.00 |
quote | 1.09 | 0.04 | 40.00 | 0.82 | 1.42 | 276.00 | 129.00 | quote | 6.17 | 0.00 | 5.00 | 4.70 | 5.90 | 45.00 |
quote | 0.86 | 0.05 | 34.00 | 0.64 | 1.00 | 177.00 | 130.00 | quote | 7.50 | 0.00 | 27.00 | 5.70 | 6.75 | 42.00 |
quote | 0.66 | -0.14 | 5.00 | 0.22 | 0.80 | 69.00 | 131.00 | quote | 7.89 | 0.00 | 2.00 | 7.10 | 7.50 | 10.00 |
quote | 0.53 | -0.37 | 20.00 | 0.17 | 0.63 | 101.00 | 132.00 | quote | 7.70 | -0.57 | 1.00 | 6.65 | 8.40 | 18.00 |
quote | 0.43 | 0.08 | 23.00 | 0.28 | 0.44 | 247.00 | 133.00 | quote | 5.61 | 0.00 | 0.00 | 8.90 | 9.50 | 14.00 |
quote | 0.31 | -0.08 | 7.00 | 0.10 | 0.35 | 87.00 | 134.00 | quote | 9.53 | -0.66 | 6.00 | 8.20 | 12.10 | 24.00 |
quote | 0.25 | 0.03 | 7.00 | 0.13 | 0.87 | 251.00 | 135.00 | quote | 11.10 | 0.00 | 1.00 | 9.30 | 12.90 | 12.00 |
quote | 0.20 | 0.00 | 3.00 | 0.05 | 0.47 | 219.00 | 136.00 | quote | 0.00 | 0.00 | 0.00 | 9.70 | 14.35 | |
quote | 0.16 | -0.29 | 1.00 | 0.10 | 0.38 | 1,004 | 137.00 | quote | 9.37 | 0.00 | 0.00 | 10.50 | 15.30 | 5.00 |
quote | 0.41 | 0.00 | 0.00 | 0.10 | 0.44 | 35.00 | 138.00 | quote | 0.00 | 0.00 | 0.00 | 11.85 | 16.10 | |
quote | 0.44 | 0.00 | 0.00 | 0.03 | 0.15 | 5.00 | 139.00 | quote | 0.00 | 0.00 | 0.00 | 12.90 | 16.95 | |
quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.15 | 34.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 13.50 | 18.20 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.45 | 141.00 | quote | 0.00 | 0.00 | 0.00 | 14.70 | 19.35 | ||
quote | 0.13 | 0.00 | 0.00 | 0.00 | 1.41 | 2.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 18.50 | 23.00 | |
quote | 0.24 | 0.00 | 0.00 | 0.00 | 1.39 | 1.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 23.50 | 28.00 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.39 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 28.20 | 33.00 | ||