Bulletin
Investor Alert

New York Markets Close in:

Market Snapshot Winners and Losers

Procter & Gamble Co.

NYS: PG

GO

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders
/marketstate/country/us
Procter & Gamble Co.

Countdown to close

 --Real time quotes

Apr 19, 2021, 3:23 p.m.

PG
/zigman2/quotes/202894679/composite

$

136.53

Change

-0.72 -0.52%

Volume

Volume 5.41m

Real time quotes

/zigman2/quotes/202894679/composite

Previous close

$ 137.25

$ 136.53

Change

-0.72 -0.52%

Day low

Day high

$135.39

$137.08

Open

52 week low

52 week high

$111.25

$146.92

Open

OPTION CHAIN FOR PROCTER & GAMBLE CO.

In-the-money

April, 2021 Options

Hide
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 70.05 73.45 65.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 65.50 68.30 70.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 59.70 63.75 75.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 54.80 58.55 80.00 quote 0.02 -0.05 2.00 0.00 0.01 12.00
quote 0.00 0.00 0.00 49.80 53.50 85.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 45.00 48.40 90.00 quote 0.00 0.00 0.00 0.00 0.05
quote 39.49 0.00 0.00 39.35 43.90 10.00 95.00 quote 0.00 0.00 0.00 0.00 0.05
quote 37.77 0.00 0.00 34.75 38.45 1.00 100.00 quote 0.01 0.00 25.00 0.00 0.01
quote 32.52 0.00 124.00 29.70 33.70 124.00 105.00 quote 0.02 0.00 10.00 0.00 0.02 42.00
quote 1.94 -0.64 559.00 1.92 2.08 595.00 136.00 quote 1.78 0.20 157.00 1.72 1.86 296.00
136.53 Current price as of 4/19/2021 03:23:10 PM
quote 1.47 -0.18 653.00 1.37 1.50 1,045 137.00 quote 2.36 0.20 461.00 2.24 2.40 554.00
quote 0.97 -0.29 1,344 0.97 0.98 1,064 138.00 quote 3.00 0.55 150.00 2.89 3.05 506.00
quote 0.67 -0.07 760.00 0.63 0.72 887.00 139.00 quote 3.80 0.60 9.00 3.60 3.80 85.00
quote 0.41 -0.19 702.00 0.41 0.44 935.00 140.00 quote 4.48 0.29 6.00 4.40 4.60 143.00
quote 0.25 -0.25 283.00 0.25 0.28 495.00 141.00 quote 4.95 0.00 0.00 5.30 5.55 48.00
quote 0.16 -0.16 987.00 0.16 0.18 292.00 142.00 quote 6.40 0.35 7.00 6.20 6.40 6.00
quote 0.10 -0.12 51.00 0.10 0.13 69.00 143.00 quote 0.00 0.00 0.00 7.10 7.35
quote 0.08 -0.07 39.00 0.07 0.09 92.00 144.00 quote 8.73 0.03 1.00 8.10 8.30 2.00
quote 0.05 -0.06 108.00 0.05 0.07 115.00 145.00 quote 9.35 0.00 0.00 9.05 9.30 8.00
quote 0.04 -0.08 10.00 0.03 0.05 24.00 146.00 quote 10.70 0.00 0.00 10.05 10.30 4.00
quote 0.02 -0.05 115.00 0.02 0.04 17.00 147.00 quote 0.00 0.00 0.00 11.05 11.45
quote 0.05 -0.03 8.00 0.01 0.03 9.00 148.00 quote 0.00 0.00 0.00 12.05 12.40
quote 0.02 0.00 2.00 0.01 0.03 149.00 quote 13.10 0.00 1.00 13.05 13.30
quote 0.01 -0.03 33.00 0.00 0.02 23.00 150.00 quote 0.00 0.00 0.00 14.00 14.45
quote 0.05 0.00 0.00 0.00 1.68 64.00 152.50 quote 0.00 0.00 0.00 16.50 16.90
quote 0.02 0.00 0.00 0.00 0.02 10.00 155.00 quote 0.00 0.00 0.00 19.00 19.35
quote 0.01 0.00 1.00 0.00 0.02 1.00 165.00 quote 0.00 0.00 0.00 26.90 31.25
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 50.15 52.95 85.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 45.10 48.05 90.00 quote 0.00 0.00 0.00 0.02 0.10
quote 0.00 0.00 0.00 34.55 38.65 100.00 quote 0.27 0.00 0.00 0.02 0.03
quote 0.00 0.00 0.00 29.25 33.95 105.00 quote 0.04 -0.04 50.00 0.04 0.05 3.00
quote 0.00 0.00 0.00 24.45 28.70 110.00 quote 0.08 -0.02 2.00 0.07 0.08 16.00
quote 0.00 0.00 0.00 19.30 23.90 115.00 quote 0.12 -0.05 4.00 0.12 0.13 392.00
quote 0.00 0.00 0.00 20.15 21.65 116.00 quote 0.13 0.00 0.00 0.15 0.16 2.00
quote 0.00 0.00 0.00 17.65 21.60 117.00 quote 0.17 -0.40 60.00 0.16 0.17 61.00
quote 11.05 0.00 0.00 18.50 20.60 1.00 118.00 quote 0.15 -0.04 2.00 0.17 0.18 61.00
quote 0.00 0.00 0.00 17.25 18.10 119.00 quote 0.19 -0.19 15.00 0.19 0.20 24.00
quote 15.70 0.00 0.00 16.40 17.30 2.00 120.00 quote 0.17 -0.07 2.00 0.20 0.21 2,451
quote 0.00 0.00 0.00 15.05 16.05 121.00 quote 0.24 -0.21 212.00 0.22 0.23 252.00
quote 0.00 0.00 0.00 14.10 15.60 122.00 quote 0.23 -0.02 35.00 0.21 0.25 63.00
quote 0.00 0.00 0.00 11.80 15.95 123.00 quote 0.24 0.03 1.00 0.25 0.26 41.00
quote 0.00 0.00 0.00 12.40 13.30 124.00 quote 0.26 0.00 1.00 0.27 0.29 55.00
quote 10.72 0.00 0.00 11.35 12.15 5.00 125.00 quote 0.25 -0.04 2.00 0.30 0.31 356.00
quote 10.55 0.00 0.00 10.45 11.10 2.00 126.00 quote 0.25 0.00 0.00 0.32 0.34 17.00
quote 6.97 0.00 0.00 9.30 10.40 9.00 127.00 quote 0.28 -0.03 38.00 0.36 0.37 27.00
quote 9.58 0.00 0.00 8.40 9.20 6.00 128.00 quote 0.33 -0.05 1.00 0.40 0.42 237.00
quote 7.96 -0.69 1.00 7.65 8.20 10.00 129.00 quote 0.46 0.06 7.00 0.47 0.49 75.00
quote 6.87 -0.68 1.00 6.85 7.20 13.00 130.00 quote 0.56 0.08 18.00 0.55 0.57 320.00
quote 6.15 -0.62 1.00 5.35 6.85 57.00 131.00 quote 0.67 0.14 38.00 0.64 0.68 133.00
quote 4.84 -0.58 9.00 5.00 5.25 80.00 132.00 quote 0.80 0.05 39.00 0.77 0.86 175.00
quote 4.25 -0.65 84.00 4.15 4.45 65.00 133.00 quote 1.03 0.19 36.00 1.01 1.10 152.00
quote 3.60 -0.40 37.00 3.35 3.60 80.00 134.00 quote 1.37 0.27 19.00 1.28 1.40 68.00
quote 2.69 -0.31 27.00 2.66 2.91 171.00 135.00 quote 1.66 0.28 9.00 1.62 1.75 132.00
quote 2.19 -0.51 77.00 2.09 2.27 139.00 136.00 quote 2.17 0.38 25.00 2.05 2.19 85.00
136.53 Current price as of 4/19/2021 03:23:10 PM
quote 1.57 -0.40 54.00 1.55 1.72 157.00 137.00 quote 2.61 0.40 16.00 2.61 2.74 52.00
quote 1.17 -0.32 50.00 1.17 1.21 319.00 138.00 quote 3.45 0.45 11.00 3.20 3.35 41.00
quote 0.81 -0.34 37.00 0.81 0.89 281.00 139.00 quote 3.55 0.10 10.00 3.85 4.05 18.00
quote 0.59 -0.24 413.00 0.59 0.63 1,053 140.00 quote 6.20 0.00 0.00 4.65 4.80 9.00
quote 0.39 -0.30 74.00 0.39 0.44 487.00 141.00 quote 0.00 0.00 0.00 5.45 5.65
quote 0.30 -0.17 40.00 0.27 0.32 84.00 142.00 quote 0.00 0.00 0.00 6.25 6.55
quote 0.21 -0.11 11.00 0.19 0.24 278.00 143.00 quote 0.00 0.00 0.00 7.25 7.70
quote 0.17 -0.08 2.00 0.13 0.18 41.00 144.00 quote 0.00 0.00 0.00 8.15 8.45
quote 0.12 -0.14 12.00 0.10 0.15 67.00 145.00 quote 0.00 0.00 0.00 9.15 9.40
quote 0.11 -0.06 3.00 0.09 0.12 8.00 146.00 quote 0.00 0.00 0.00 10.15 10.35
quote 0.17 0.00 32.00 0.07 0.10 32.00 147.00 quote 0.00 0.00 0.00 11.10 11.35
quote 0.13 0.00 1.00 0.05 0.08 1.00 148.00 quote 0.00 0.00 0.00 12.10 12.30
quote 0.00 0.00 0.00 0.04 0.07 149.00 quote 0.00 0.00 0.00 13.10 13.35
quote 0.04 -0.06 1.00 0.03 0.05 25.00 150.00 quote 0.00 0.00 0.00 14.05 14.35
quote 0.03 0.00 2.00 0.02 0.03 152.50 quote 0.00 0.00 0.00 16.55 16.80
quote 0.00 0.00 0.00 0.00 0.03 155.00 quote 0.00 0.00 0.00 19.05 19.45
quote 0.02 0.00 1.00 0.00 0.03 160.00 quote 0.00 0.00 0.00 21.60 26.50

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 40.90 41.95 95.00 quote 0.00 0.00 0.00 0.02 0.04
quote 0.00 0.00 0.00 36.20 37.20 100.00 quote 0.00 0.00 0.00 0.03 0.04
quote 0.00 0.00 0.00 31.45 32.05 105.00 quote 0.04 0.00 1.00 0.05 0.06
quote 0.00 0.00 0.00 26.50 27.05 110.00 quote 0.11 0.00 0.00 0.12 0.23 5.00
quote 0.00 0.00 0.00 20.65 22.20 115.00 quote 0.18 -0.12 114.00 0.18 0.30 431.00
quote 0.00 0.00 0.00 16.65 17.05 120.00 quote 0.23 0.00 250.00 0.25 0.26 1,813
quote 0.00 0.00 0.00 15.65 16.00 121.00 quote 0.24 -0.03 1.00 0.27 0.28 13.00
quote 0.00 0.00 0.00 14.65 15.00 122.00 quote 0.00 0.00 0.00 0.29 0.31
quote 0.00 0.00 0.00 13.60 14.00 123.00 quote 0.36 0.00 0.00 0.31 0.33 3.00
quote 0.00 0.00 0.00 12.70 13.05 124.00 quote 0.32 0.00 6.00 0.34 0.36 6.00
quote 0.00 0.00 0.00 11.65 12.10 125.00 quote 0.31 -0.07 10.00 0.37 0.39 1,519
quote 9.80 0.00 0.00 10.65 11.05 1.00 126.00 quote 0.42 0.01 4.00 0.41 0.43 14.00
quote 7.75 0.00 0.00 9.70 10.05 1.00 127.00 quote 0.47 0.04 1.00 0.46 0.48 44.00
quote 0.00 0.00 0.00 8.75 9.20 128.00 quote 0.48 -0.27 5.00 0.51 0.55 41.00
quote 7.00 0.00 0.00 7.80 8.10 5.00 129.00 quote 0.85 0.00 0.00 0.57 0.64 33.00
quote 6.85 -0.70 1.00 6.90 7.20 6.00 130.00 quote 0.75 0.11 14.00 0.67 0.75 205.00
quote 5.88 -0.99 2.00 5.95 6.20 61.00 131.00 quote 0.86 0.06 174.00 0.83 0.89 23.00
quote 5.35 1.30 7.00 5.10 5.40 2.00 132.00 quote 1.12 0.09 22.00 1.00 1.11 81.00
quote 4.40 -0.30 52.00 4.30 4.50 12.00 133.00 quote 1.66 0.50 2.00 1.22 1.35 108.00
quote 3.50 -1.05 164.00 3.55 3.75 70.00 134.00 quote 1.58 0.16 1.00 1.51 1.67 12.00
quote 3.15 -0.35 13.00 2.93 3.05 93.00 135.00 quote 1.96 -0.12 13.00 1.88 1.98 56.00
quote 2.35 -0.53 2.00 2.30 2.40 185.00 136.00 quote 2.28 0.00 2.00 2.33 2.48 299.00
136.53 Current price as of 4/19/2021 03:23:10 PM
quote 1.84 -0.39 11.00 1.80 1.89 117.00 137.00 quote 3.50 0.25 4.00 2.85 3.00 1.00
quote 1.40 -0.46 20.00 1.38 1.47 288.00 138.00 quote 4.35 0.00 0.00 3.45 3.60 1.00
quote 1.05 -0.37 3.00 1.03 1.13 72.00 139.00 quote 5.70 0.00 0.00 4.10 4.30 1.00
quote 0.80 -0.30 76.00 0.75 0.84 83.00 140.00 quote 4.30 -3.00 2.00 4.80 5.00 7.00
quote 0.65 -0.21 56.00 0.54 0.62 73.00 141.00 quote 5.80 0.00 6.00 5.60 5.80
quote 0.37 -0.35 21.00 0.39 0.47 27.00 142.00 quote 6.65 0.00 9.00 6.45 6.65
quote 0.35 -0.15 9.00 0.29 0.35 41.00 143.00 quote 7.75 0.00 7.00 7.30 7.60
quote 0.38 0.00 0.00 0.21 0.28 4.00 144.00 quote 0.00 0.00 0.00 8.25 8.55
quote 0.18 -0.09 11.00 0.16 0.23 356.00 145.00 quote 0.00 0.00 0.00 9.20 9.45
quote 0.00 0.00 0.00 0.12 0.18 146.00 quote 0.00 0.00 0.00 10.10 10.45
quote 0.20 -0.05 7.00 0.07 0.16 8.00 147.00 quote 0.00 0.00 0.00 11.05 11.50
quote 0.21 0.00 0.00 0.05 0.17 3.00 148.00 quote 0.00 0.00 0.00 12.10 12.35
quote 0.00 0.00 0.00 0.04 0.26 149.00 quote 0.00 0.00 0.00 13.05 13.40
quote 0.11 -0.02 10.00 0.03 0.11 721.00 150.00 quote 0.00 0.00 0.00 14.10 14.35
quote 0.00 0.00 0.00 0.01 0.20 152.50 quote 0.00 0.00 0.00 16.55 16.85
quote 0.00 0.00 0.00 0.00 0.17 155.00 quote 0.00 0.00 0.00 19.05 19.30
quote 0.00 0.00 0.00 0.00 0.15 160.00 quote 0.00 0.00 0.00 23.90 24.70
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 29.60 33.85 105.00 quote 0.10 0.00 264.00 0.07 0.08
quote 0.00 0.00 0.00 24.65 28.70 110.00 quote 0.01 0.00 0.00 0.11 0.41 11.00
quote 0.00 0.00 0.00 19.75 23.90 115.00 quote 0.19 0.00 202.00 0.19 0.22 202.00
quote 0.00 0.00 0.00 16.65 17.05 120.00 quote 0.29 -0.04 801.00 0.27 0.30 647.00
quote 0.00 0.00 0.00 12.70 13.10 124.00 quote 0.00 0.00 0.00 0.31 0.42
quote 0.00 0.00 0.00 11.50 12.15 125.00 quote 0.47 -0.09 1.00 0.40 0.43 1,043
quote 0.00 0.00 0.00 10.70 11.10 126.00 quote 0.50 0.05 10.00 0.40 0.51 40.00
quote 0.00 0.00 0.00 9.75 10.10 127.00 quote 0.49 -0.16 2.00 0.50 0.58 2.00
quote 0.00 0.00 0.00 8.60 9.35 128.00 quote 0.59 -0.41 1.00 0.55 0.66 3.00
quote 0.00 0.00 0.00 7.85 8.35 129.00 quote 0.00 0.00 0.00 0.66 0.78
quote 7.70 1.60 2.00 6.85 7.45 4.00 130.00 quote 0.91 0.16 6.00 0.83 0.91 55.00
quote 5.80 0.00 0.00 5.75 6.35 4.00 131.00 quote 1.06 0.11 48.00 1.01 1.08 29.00
quote 6.15 0.00 0.00 3.45 7.30 4.00 132.00 quote 1.19 -0.01 21.00 1.20 1.35 9.00
quote 3.95 0.00 0.00 4.45 4.65 2.00 133.00 quote 1.42 0.07 1.00 1.43 1.63 21.00
quote 4.35 0.00 0.00 3.75 3.90 71.00 134.00 quote 1.61 0.00 4.00 1.75 1.88 4.00
quote 3.25 -0.35 10.00 3.05 3.35 100.00 135.00 quote 2.20 0.00 0.00 2.11 2.32 9.00
quote 2.45 -0.62 3.00 2.48 2.63 32.00 136.00 quote 2.60 0.24 1.00 2.44 2.82 28.00
136.53 Current price as of 4/19/2021 03:23:10 PM
quote 2.15 -0.33 4.00 1.98 2.18 127.00 137.00 quote 3.30 0.46 199.00 2.90 3.20 14.00
quote 1.48 -0.62 11.00 1.56 1.71 38.00 138.00 quote 5.00 0.00 0.00 3.60 3.80 1.00
quote 1.01 -0.67 1.00 1.12 1.34 60.00 139.00 quote 0.00 0.00 0.00 4.25 4.45
quote 1.00 -0.41 3.00 0.92 1.04 178.00 140.00 quote 6.18 0.00 0.00 4.85 5.25 125.00
quote 0.75 -0.34 1.00 0.69 0.82 91.00 141.00 quote 0.00 0.00 0.00 5.45 5.95
quote 0.64 -0.25 1.00 0.50 0.61 37.00 142.00 quote 0.00 0.00 0.00 6.25 6.80
quote 0.74 0.00 0.00 0.35 0.50 6.00 143.00 quote 0.00 0.00 0.00 7.35 7.65
quote 0.30 -0.20 3.00 0.26 0.35 2.00 144.00 quote 0.00 0.00 0.00 8.15 8.80
quote 0.42 -0.01 1.00 0.22 0.28 616.00 145.00 quote 0.00 0.00 0.00 9.20 9.55
quote 0.36 0.00 0.00 0.13 0.25 493.00 146.00 quote 0.00 0.00 0.00 10.15 10.55
quote 0.29 0.00 0.00 0.10 0.19 1.00 147.00 quote 0.00 0.00 0.00 11.05 11.65
quote 0.10 -0.09 1.00 0.06 0.17 10.00 148.00 quote 0.00 0.00 0.00 12.05 12.55
quote 0.00 0.00 0.00 0.04 2.21 149.00 quote 0.00 0.00 0.00 12.85 13.40
quote 0.18 0.00 0.00 0.07 0.14 934.00 150.00 quote 0.00 0.00 0.00 13.80 14.60
quote 0.00 0.00 0.00 0.00 2.16 152.50 quote 0.00 0.00 0.00 16.55 17.00
quote 0.00 0.00 0.00 0.00 2.15 155.00 quote 0.00 0.00 0.00 18.90 19.50
quote 0.00 0.00 0.00 0.02 0.06 160.00 quote 0.00 0.00 0.00 22.10 26.30
CALLS PUTS
Expires May 21, 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 69.20 73.95 65.00 quote 0.05 0.00 0.00 0.00 0.03 62.00
quote 0.00 0.00 0.00 64.10 68.95 70.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 59.15 63.90 75.00 quote 0.12 0.00 0.00 0.00 0.03 100.00
quote 0.00 0.00 0.00 54.05 59.00 80.00 quote 0.11 0.00 0.00 0.00 0.03 2.00
quote 0.00 0.00 0.00 49.10 53.95 85.00 quote 0.03 -0.03 10.00 0.01 0.03 2.00
quote 0.00 0.00 0.00 44.10 48.95 90.00 quote 0.05 0.04 1.00 0.03 0.04 167.00
quote 41.63 0.13 20.00 41.55 41.90 22.00 95.00 quote 0.08 0.00 0.00 0.04 0.05 1,911
quote 0.00 0.00 0.00 36.40 37.35 100.00 quote 0.15 0.00 0.00 0.06 0.08 100.00
quote 0.00 0.00 0.00 31.35 32.25 105.00 quote 0.13 0.01 152.00 0.09 0.12 210.00
quote 27.40 0.00 0.00 26.25 27.25 56.00 110.00 quote 0.15 0.00 15.00 0.14 0.17 925.00
quote 22.60 0.35 5.00 21.60 22.00 29.00 115.00 quote 0.21 0.0100 9.00 0.21 0.24 3,447
quote 16.61 1.66 1.00 16.65 17.00 91.00 120.00 quote 0.30 -0.01 20.00 0.30 0.31 2,017
quote 11.91 -0.84 4.00 11.70 12.10 403.00 125.00 quote 0.49 -0.01 75.00 0.47 0.50 1,916
quote 7.10 -0.55 83.00 7.05 7.25 1,452 130.00 quote 1.00 0.05 118.00 0.99 1.02 2,923
quote 3.29 -0.46 153.00 3.25 3.40 1,974 135.00 quote 2.48 0.17 88.00 2.36 2.44 3,054
136.53 Current price as of 4/19/2021 03:23:10 PM
quote 1.10 -0.36 390.00 1.10 1.14 6,670 140.00 quote 5.15 0.30 19.00 5.10 5.30 320.00
quote 0.30 -0.16 1,570 0.30 0.35 3,461 145.00 quote 9.55 0.80 3.00 9.30 9.55 40.00
quote 0.13 -0.07 37.00 0.13 0.14 1,931 150.00 quote 18.45 0.00 0.00 13.85 14.70 4.00
quote 0.08 -0.10 4.00 0.02 0.11 30.00 155.00 quote 18.90 0.00 0.00 19.10 19.35 26.00
quote 0.13 0.00 0.00 0.01 0.10 131.00 160.00 quote 0.00 0.00 0.00 24.00 24.35
quote 0.02 -0.08 5.00 0.01 0.06 9.00 165.00 quote 28.90 0.00 0.00 28.90 29.65 1.00
quote 0.05 0.00 0.00 0.00 0.07 4.00 170.00 quote 33.90 0.00 0.00 32.20 36.20 1.00
quote 0.15 0.00 0.00 0.00 0.07 5.00 175.00 quote 0.00 0.00 0.00 36.85 41.45
quote 0.01 0.00 0.00 0.00 0.04 3.00 180.00 quote 0.00 0.00 0.00 43.55 45.00
quote 0.00 0.00 0.00 0.00 0.18 190.00 quote 0.00 0.00 0.00 53.15 55.55
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 29.70 33.75 105.00 quote 0.00 0.00 0.00 0.09 0.49
quote 0.00 0.00 0.00 24.65 28.90 110.00 quote 0.17 -0.04 6.00 0.08 0.29 6.00
quote 0.00 0.00 0.00 21.45 22.15 115.00 quote 0.00 0.00 0.00 0.20 0.34
quote 0.00 0.00 0.00 16.55 17.05 120.00 quote 0.43 0.00 0.00 0.34 0.48 40.00
quote 0.00 0.00 0.00 11.80 12.20 125.00 quote 0.65 -0.20 3.00 0.52 0.73 3.00
quote 0.00 0.00 0.00 10.80 11.20 126.00 quote 0.87 0.00 0.00 0.56 0.74 3.00
quote 0.00 0.00 0.00 9.85 10.15 127.00 quote 1.21 0.00 1.00 0.67 1.02
quote 0.00 0.00 0.00 8.90 9.20 128.00 quote 1.35 0.00 0.00 0.70 1.12 2.00
quote 8.85 0.00 5.00 7.90 8.60 5.00 129.00 quote 1.49 0.00 0.00 0.95 1.13 5.00
quote 7.02 0.00 0.00 7.15 7.60 6.00 130.00 quote 1.68 0.60 1.00 1.08 1.34 21.00
quote 5.64 0.00 0.00 6.30 6.90 2.00 131.00 quote 1.51 0.22 10.00 1.24 1.58 11.00
quote 0.00 0.00 0.00 5.50 5.80 132.00 quote 1.85 0.35 13.00 1.56 1.78 11.00
quote 4.97 1.05 1.00 4.80 5.00 23.00 133.00 quote 1.90 -0.01 2.00 1.66 2.14 8.00
quote 0.00 0.00 0.00 3.90 4.65 134.00 quote 2.28 -0.83 2.00 1.99 2.46 18.00
quote 4.15 0.00 3.00 3.50 3.70 8.00 135.00 quote 2.85 0.35 5.00 2.39 2.90 4.00
quote 2.85 0.16 11.00 2.84 3.15 10.00 136.00 quote 3.15 0.00 4.00 2.86 3.15 5.00
136.53 Current price as of 4/19/2021 03:23:10 PM
quote 2.50 -0.58 19.00 2.41 2.95 30.00 137.00 quote 3.65 0.00 0.00 3.35 3.70 7.00
quote 2.18 -0.28 6.00 1.78 2.38 71.00 138.00 quote 0.00 0.00 0.00 3.95 4.25
quote 1.64 -0.59 30.00 1.61 1.85 106.00 139.00 quote 0.00 0.00 0.00 4.65 4.85
quote 1.32 -0.40 34.00 1.25 1.54 95.00 140.00 quote 0.00 0.00 0.00 5.30 5.80
quote 1.81 0.00 13.00 1.03 1.47 11.00 141.00 quote 0.00 0.00 0.00 6.10 6.30
quote 1.16 -0.06 1.00 0.76 2.70 186.00 142.00 quote 0.00 0.00 0.00 6.80 7.10
quote 1.13 0.00 0.00 0.37 0.82 34.00 143.00 quote 0.00 0.00 0.00 7.55 7.95
quote 0.66 0.00 0.00 0.51 0.81 80.00 144.00 quote 0.00 0.00 0.00 8.45 8.80
quote 0.83 0.00 0.00 0.40 0.55 4.00 145.00 quote 9.05 0.00 0.00 9.35 9.65 7.00
quote 0.00 0.00 0.00 0.30 0.50 146.00 quote 0.00 0.00 0.00 10.25 10.55
quote 0.45 0.00 2.00 0.15 0.35 2.00 147.00 quote 0.00 0.00 0.00 10.95 11.80
quote 0.00 0.00 0.00 0.19 0.56 148.00 quote 0.00 0.00 0.00 12.15 12.70
quote 0.32 0.00 0.00 0.16 0.31 1.00 149.00 quote 0.00 0.00 0.00 12.85 13.45
quote 0.27 0.00 0.00 0.15 0.19 1,172 150.00 quote 0.00 0.00 0.00 13.95 14.75
quote 0.27 0.00 0.00 0.00 2.24 2.00 152.50 quote 0.00 0.00 0.00 16.40 16.95
quote 0.00 0.00 0.00 0.00 0.24 155.00 quote 0.00 0.00 0.00 18.80 19.60
quote 0.00 0.00 0.00 0.00 2.16 160.00 quote 0.00 0.00 0.00 22.40 26.30

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 0.00 0.00 0.00 74.00 78.90 60.00 quote 0.02 0.00 0.00 0.00 0.19 219.00
quote 0.00 0.00 0.00 69.20 73.85 65.00 quote 0.01 0.00 0.00 0.01 0.20 18.00
quote 0.00 0.00 0.00 64.20 68.75 70.00 quote 0.05 0.00 0.00 0.01 0.21 68.00
quote 0.00 0.00 0.00 59.40 63.80 75.00 quote 0.01 0.00 0.00 0.03 0.15 107.00
quote 49.31 0.00 0.00 54.40 58.75 1.00 80.00 quote 0.08 0.00 0.00 0.04 0.23 245.00
quote 47.16 0.00 0.00 51.20 52.20 3.00 85.00 quote 0.14 0.06 2.00 0.06 0.18 67.00
quote 43.60 0.00 0.00 45.35 47.55 2.00 90.00 quote 0.17 0.00 0.00 0.09 0.25 300.00
quote 36.05 0.00 0.00 40.65 42.75 1.00 95.00 quote 0.40 0.00 0.00 0.11 0.23 335.00
quote 30.70 0.00 0.00 34.60 38.50 19.00 100.00 quote 0.16 0.00 0.00 0.17 0.24 818.00
quote 33.15 0.00 0.00 31.45 32.35 109.00 105.00 quote 0.27 0.00 0.00 0.20 0.29 1,168
quote 27.53 0.51 7.00 25.25 28.20 150.00 110.00 quote 0.33 0.00 4.00 0.28 0.34 2,576
quote 21.90 -0.58 1.00 21.60 22.10 439.00 115.00 quote 0.43 0.01 9.00 0.41 0.44 11,728
quote 18.05 2.20 6.00 16.65 17.25 288.00 120.00 quote 0.60 0.03 7.00 0.59 0.63 1,562
quote 11.90 -1.10 91.00 11.90 12.20 353.00 125.00 quote 0.95 0.00 626.00 0.91 1.00 3,511
quote 7.70 -0.45 19.00 7.60 7.80 3,300 130.00 quote 1.76 0.08 62.00 1.70 1.76 15,091
quote 4.21 -0.58 139.00 4.20 4.35 1,656 135.00 quote 3.33 0.13 168.00 3.25 3.35 2,182
136.53 Current price as of 4/19/2021 03:23:10 PM
quote 1.92 -0.38 163.00 1.95 2.00 4,171 140.00 quote 5.90 -0.15 4.00 5.95 6.10 1,579
quote 0.76 -0.18 7,848 0.76 0.78 14,164 145.00 quote 18.51 0.00 0.00 9.70 10.00 610.00
quote 0.29 -0.16 18.00 0.28 0.32 3,185 150.00 quote 13.62 0.00 0.00 14.15 14.50 36.00
quote 0.24 -0.01 1.00 0.09 0.27 1,633 155.00 quote 23.20 0.00 0.00 19.00 19.50 15.00
quote 0.11 -0.06 360.00 0.07 0.11 1,227 160.00 quote 23.70 0.00 0.00 24.00 24.35 14.00
quote 0.15 0.03 20.00 0.05 0.08 340.00 165.00 quote 30.55 0.00 0.00 28.95 29.75 10.00
quote 0.10 0.00 0.00 0.01 0.15 1,017 170.00 quote 35.37 0.00 0.00 32.35 36.05 30.00
quote 0.25 0.00 0.00 0.00 0.12 317.00 175.00 quote 38.90 0.00 0.00 37.65 41.00 13.00
quote 0.07 0.00 0.00 0.00 0.10 145.00 180.00 quote 37.45 0.00 0.00 41.75 46.35 10.00
quote 0.63 0.00 0.00 0.00 0.10 134.00 185.00 quote 48.60 0.00 0.00 47.00 51.35 5.00
quote 0.16 0.00 0.00 0.00 0.09 18.00 190.00 quote 0.00 0.00 0.00 51.65 56.40
quote 0.14 0.00 0.00 0.00 0.08 342.00 195.00 quote 0.00 0.00 0.00 57.65 61.40
quote 0.06 0.00 0.00 0.00 0.08 419.00 200.00 quote 64.78 0.00 0.00 62.05 66.35 2.00

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 0.00 0.00 0.00 69.30 73.75 65.00 quote 0.05 0.00 0.00 0.00 0.29 8.00
quote 62.05 0.00 0.00 65.90 67.70 1.00 70.00 quote 0.04 0.00 0.00 0.02 0.25 111.00
quote 0.00 0.00 0.00 60.05 63.55 75.00 quote 0.00 0.00 0.00 0.03 0.32
quote 56.65 0.00 0.00 55.00 57.70 2.00 80.00 quote 0.08 0.00 0.00 0.05 0.36 9.00
quote 0.00 0.00 0.00 50.75 52.85 85.00 quote 0.47 0.00 0.00 0.07 0.16 49.00
quote 47.13 0.00 0.00 44.85 48.60 5.00 90.00 quote 0.16 0.00 0.00 0.10 0.20 56.00
quote 42.30 0.00 0.00 40.90 42.50 95.00 quote 0.19 0.00 0.00 0.16 0.25 50.00
quote 36.75 -0.15 29.00 36.15 37.70 114.00 100.00 quote 0.34 0.00 0.00 0.22 0.32 265.00
quote 32.70 7.45 2.00 30.85 32.35 16.00 105.00 quote 0.55 0.00 0.00 0.29 0.39 97.00
quote 27.37 0.00 0.00 25.65 27.50 4.00 110.00 quote 0.44 -0.07 10.00 0.40 0.45 653.00
quote 22.00 -0.60 1.00 20.90 22.65 170.00 115.00 quote 0.56 -0.06 50.00 0.55 0.60 324.00
quote 17.05 -1.09 3.00 15.75 18.15 277.00 120.00 quote 0.82 -0.01 10.00 0.81 0.88 1,061
quote 12.50 -0.97 2.00 11.75 12.75 483.00 125.00 quote 1.39 0.10 25.00 1.35 1.42 1,439
quote 8.22 -0.63 2.00 8.10 8.55 2,250 130.00 quote 2.33 0.13 16.00 2.32 2.40 1,538
quote 5.02 -0.48 92.00 4.95 5.15 2,027 135.00 quote 4.10 0.25 53.00 4.00 4.15 813.00
136.53 Current price as of 4/19/2021 03:23:10 PM
quote 2.67 -0.48 138.00 2.68 2.84 3,063 140.00 quote 6.55 0.17 84.00 6.60 6.80 570.00
quote 1.30 -0.26 67.00 1.26 1.39 3,161 145.00 quote 10.30 -0.86 5.00 8.65 11.95 25.00
quote 0.62 -0.12 29.00 0.46 0.63 1,813 150.00 quote 15.50 0.00 0.00 12.70 16.65 4.00
quote 0.43 0.00 0.00 0.29 0.37 1,215 155.00 quote 19.00 0.00 0.00 18.05 20.85 1.00
quote 0.29 0.00 0.00 0.09 0.44 599.00 160.00 quote 25.70 0.00 0.00 22.80 26.00 3.00
quote 0.20 -0.05 1.00 0.06 0.37 40.00 165.00 quote 29.30 0.00 0.00 28.20 31.05 9.00
quote 0.12 0.00 0.00 0.06 0.25 168.00 170.00 quote 35.20 0.00 0.00 33.05 35.80 16.00
quote 0.05 0.00 0.00 0.03 0.15 1,180 175.00 quote 0.00 0.00 0.00 37.50 41.25
quote 0.00 0.00 0.00 0.01 0.12 180.00 quote 0.00 0.00 0.00 42.30 46.30
quote 0.23 0.00 0.00 0.01 0.11 9.00 185.00 quote 0.00 0.00 0.00 48.20 50.85
quote 0.24 0.00 0.00 0.00 0.10 4.00 190.00 quote 0.00 0.00 0.00 52.85 55.70
quote 0.00 0.00 0.00 0.00 0.09 195.00 quote 56.75 0.00 0.00 57.80 61.15 2.00
quote 0.15 0.00 0.00 0.00 0.08 40.00 200.00 quote 0.00 0.00 0.00 61.90 66.25

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 71.05 72.45 65.00 quote 0.07 -0.05 4.00 0.07 0.36 8.00
quote 0.00 0.00 0.00 66.35 67.15 70.00 quote 0.00 0.00 0.00 0.09 0.41
quote 0.00 0.00 0.00 61.05 62.35 75.00 quote 0.00 0.00 0.00 0.08 0.35
quote 0.00 0.00 0.00 55.00 57.60 80.00 quote 0.00 0.00 0.00 0.11 0.35
quote 47.03 0.00 0.00 49.60 53.60 1.00 85.00 quote 0.39 0.00 0.00 0.15 0.39 1.00
quote 40.64 0.00 0.00 45.90 47.85 2.00 90.00 quote 0.96 0.00 0.00 0.21 0.45 1.00
quote 32.60 0.00 0.00 40.90 42.75 3.00 95.00 quote 0.00 0.00 0.00 0.28 0.38
quote 0.00 0.00 0.00 36.45 37.20 100.00 quote 0.43 0.00 0.00 0.35 0.59 29.00
quote 23.50 0.00 0.00 31.30 32.30 34.00 105.00 quote 0.62 0.00 0.00 0.46 0.53 41.00
quote 24.12 0.00 0.00 25.10 28.45 12.00 110.00 quote 0.67 0.01 1.00 0.61 0.69 203.00
quote 22.53 -0.08 4.00 21.60 22.35 63.00 115.00 quote 0.99 0.10 1.00 0.89 0.96 193.00
quote 17.15 -0.60 10.00 17.00 17.20 71.00 120.00 quote 1.38 -0.07 10.00 1.36 1.43 336.00
quote 11.75 -2.05 1.00 12.60 13.10 60.00 125.00 quote 2.18 0.13 6.00 2.12 2.21 394.00
quote 9.83 1.88 6.00 8.85 9.10 626.00 130.00 quote 3.45 0.01 3.00 3.45 3.55 645.00
quote 5.80 -0.35 42.00 5.70 5.90 604.00 135.00 quote 5.15 -0.20 19.00 5.35 5.50 734.00
136.53 Current price as of 4/19/2021 03:23:10 PM
quote 3.40 -0.50 18.00 3.40 3.55 1,200 140.00 quote 8.25 0.00 0.00 8.00 8.30 57.00
quote 1.88 -0.37 30.00 1.88 1.97 562.00 145.00 quote 11.30 0.00 2.00 11.30 11.85 66.00
quote 1.07 -0.19 32.00 0.89 1.08 3,272 150.00 quote 15.35 -1.45 3.00 15.70 15.95 19.00
quote 0.61 -0.19 13.00 0.56 0.63 36.00 155.00 quote 19.85 0.00 0.00 20.15 20.55 7.00
quote 0.71 0.00 0.00 0.35 0.42 22.00 160.00 quote 33.00 0.00 0.00 24.95 25.30 5.00
quote 0.30 -0.18 2.00 0.23 0.34 14.00 165.00 quote 30.25 0.00 0.00 29.50 30.50 6.00
quote 0.00 0.00 0.00 0.18 0.47 170.00 quote 0.00 0.00 0.00 34.55 35.40
quote 0.00 0.00 0.00 0.13 0.36 175.00 quote 0.00 0.00 0.00 39.55 40.35
quote 0.12 -0.08 50.00 0.06 0.35 284.00 180.00 quote 0.00 0.00 0.00 43.35 46.55
quote 0.00 0.00 0.00 0.07 0.29 185.00 quote 0.00 0.00 0.00 49.45 50.20
quote 0.12 0.00 10.00 0.05 0.28 10.00 190.00 quote 0.00 0.00 0.00 54.50 55.35

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 0.00 0.00 0.00 70.40 72.75 65.00 quote 0.14 0.01 2.00 0.03 0.52 10.00
quote 0.00 0.00 0.00 66.40 67.05 70.00 quote 0.00 0.00 0.00 0.05 0.43
quote 0.00 0.00 0.00 61.25 62.35 75.00 quote 0.00 0.00 0.00 0.07 0.32
quote 0.00 0.00 0.00 56.35 57.00 80.00 quote 0.00 0.00 0.00 0.15 0.39
quote 0.00 0.00 0.00 50.90 52.55 85.00 quote 0.00 0.00 0.00 0.20 0.35
quote 0.00 0.00 0.00 45.90 47.60 90.00 quote 0.41 0.00 0.00 0.27 0.42 35.00
quote 41.69 0.19 2.00 41.35 42.65 2.00 95.00 quote 1.50 0.00 0.00 0.35 0.75 9.00
quote 29.21 0.00 0.00 34.40 38.70 57.00 100.00 quote 0.50 -0.10 1.00 0.42 0.66 405.00
quote 29.85 0.00 0.00 30.15 32.95 29.00 105.00 quote 0.70 0.00 0.00 0.58 0.65 47.00
quote 27.07 0.00 0.00 26.55 27.40 12.00 110.00 quote 1.00 0.00 0.00 0.80 0.91 355.00
quote 22.84 1.69 2.00 21.75 22.25 28.00 115.00 quote 1.17 -0.08 15.00 1.14 1.22 670.00
quote 17.40 -0.55 3.00 17.20 17.50 33.00 120.00 quote 1.75 0.00 30.00 1.71 1.80 569.00
quote 13.70 0.15 2.00 12.95 13.30 91.00 125.00 quote 2.56 -0.04 32.00 2.61 2.72 1,163
quote 10.00 -0.25 1.00 9.25 9.65 2,577 130.00 quote 3.95 0.00 56.00 4.00 4.10 3,291
quote 5.95 -0.86 1.00 6.25 6.50 1,490 135.00 quote 6.10 0.35 105.00 5.95 6.10 960.00
136.53 Current price as of 4/19/2021 03:23:10 PM
quote 4.00 -0.35 89.00 3.95 4.10 622.00 140.00 quote 8.55 0.00 0.00 8.60 8.80 34.00
quote 2.36 -0.30 4.00 1.92 2.47 465.00 145.00 quote 13.25 0.00 0.00 12.00 12.25 16.00
quote 1.41 -0.21 28.00 1.37 1.44 105.00 150.00 quote 17.90 0.00 0.00 16.05 16.30 51.00
quote 0.87 0.00 0.00 0.80 0.88 82.00 155.00 quote 24.70 0.00 0.00 20.50 20.70 11.00
quote 0.67 -0.09 8.00 0.51 0.56 45.00 160.00 quote 30.30 0.00 0.00 25.05 25.40 4.00
quote 0.37 -0.07 2.00 0.35 0.41 53.00 165.00 quote 0.00 0.00 0.00 29.85 30.35
quote 0.51 0.00 0.00 0.15 0.43 13.00 170.00 quote 42.60 0.00 0.00 33.05 37.00 4.00
quote 0.00 0.00 0.00 0.10 0.51 175.00 quote 0.00 0.00 0.00 39.25 40.55
quote 0.00 0.00 0.00 0.17 0.32 180.00 quote 0.00 0.00 0.00 44.25 45.50
quote 0.00 0.00 0.00 0.14 0.43 185.00 quote 0.00 0.00 0.00 49.30 50.30
quote 0.00 0.00 0.00 0.11 0.24 190.00 quote 0.00 0.00 0.00 54.40 55.25
quote 0.00 0.00 0.00 0.09 0.22 195.00 quote 0.00 0.00 0.00 59.40 60.20

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 0.00 0.00 0.00 70.40 72.85 65.00 quote 0.00 0.00 0.00 0.04 0.35
quote 0.00 0.00 0.00 65.90 67.85 70.00 quote 0.00 0.00 0.00 0.11 0.39
quote 0.00 0.00 0.00 60.55 62.70 75.00 quote 0.00 0.00 0.00 0.17 0.32
quote 0.00 0.00 0.00 55.95 57.75 80.00 quote 0.54 0.00 0.00 0.25 0.38 1.00
quote 0.00 0.00 0.00 50.50 52.85 85.00 quote 0.92 0.00 0.00 0.33 0.43 19.00
quote 0.00 0.00 0.00 45.40 48.00 90.00 quote 0.56 0.00 0.00 0.38 0.67 21.00
quote 0.00 0.00 0.00 40.45 42.85 95.00 quote 0.58 -0.13 2.00 0.47 0.65 53.00
quote 37.00 0.00 0.00 35.50 38.15 9.00 100.00 quote 0.70 0.00 1.00 0.63 0.71 31.00
quote 27.38 0.00 0.00 29.75 33.70 6.00 105.00 quote 0.62 -0.40 20.00 0.80 0.89 34.00
quote 27.73 0.53 5.00 25.40 28.75 7.00 110.00 quote 1.15 -0.06 6.00 1.09 1.23 300.00
quote 21.70 0.00 0.00 21.80 23.10 4.00 115.00 quote 1.63 0.00 0.00 1.52 1.63 988.00
quote 17.93 -0.25 1.00 17.05 18.30 19.00 120.00 quote 2.24 0.06 3.00 2.22 2.56 313.00
quote 13.65 -0.19 2.00 13.50 14.10 21.00 125.00 quote 3.19 0.09 6.00 3.20 3.40 208.00
quote 9.87 -0.84 1.00 9.95 10.30 2,923 130.00 quote 4.79 0.29 34.00 4.70 4.85 415.00
quote 6.80 -0.70 4.00 7.05 7.35 2,058 135.00 quote 6.55 0.00 0.00 6.75 6.90 637.00
136.53 Current price as of 4/19/2021 03:23:10 PM
quote 4.82 -0.33 25.00 4.80 4.95 2,078 140.00 quote 9.35 0.00 2.00 9.15 9.60 2.00
quote 3.18 -0.37 10.00 3.10 3.25 880.00 145.00 quote 0.00 0.00 0.00 12.50 13.00
quote 2.01 -0.21 141.00 1.94 2.03 143.00 150.00 quote 0.00 0.00 0.00 15.85 17.25
quote 1.21 -0.18 7.00 1.19 1.28 55.00 155.00 quote 0.00 0.00 0.00 20.45 22.05
quote 0.80 -0.12 3.00 0.79 0.85 110.00 160.00 quote 0.00 0.00 0.00 24.40 27.00
quote 0.57 -0.21 1.00 0.55 0.60 63.00 165.00 quote 0.00 0.00 0.00 28.70 32.10
quote 0.00 0.00 0.00 0.41 0.48 170.00 quote 0.00 0.00 0.00 33.75 36.70
quote 0.48 0.00 0.00 0.21 0.43 1.00 175.00 quote 0.00 0.00 0.00 38.60 41.45
quote 0.50 0.00 0.00 0.16 0.61 80.00 180.00 quote 0.00 0.00 0.00 43.35 46.85
quote 0.32 0.00 0.00 0.15 0.43 10.00 185.00 quote 0.00 0.00 0.00 48.15 52.00
quote 0.33 0.00 0.00 0.24 0.41 1.00 190.00 quote 0.00 0.00 0.00 52.65 57.45

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 83.55 0.00 0.00 79.15 83.95 1.00 55.00 quote 0.20 -0.02 1.00 0.15 0.23 371.00
quote 67.00 0.00 0.00 74.20 78.85 1.00 60.00 quote 0.36 0.00 0.00 0.24 0.37 409.00
quote 66.00 0.00 0.00 69.20 73.85 1.00 65.00 quote 0.49 0.00 0.00 0.35 0.46 656.00
quote 65.17 0.00 0.00 65.55 67.80 8.00 70.00 quote 0.47 0.00 0.00 0.38 0.54 285.00
quote 56.35 0.00 0.00 60.70 62.90 10.00 75.00 quote 0.67 0.00 0.00 0.54 0.64 422.00
quote 58.21 0.00 0.00 55.80 57.95 22.00 80.00 quote 0.68 -0.08 4.00 0.56 0.74 1,182
quote 44.50 0.00 0.00 49.20 53.90 63.00 85.00 quote 0.79 -0.03 5.00 0.78 0.82 629.00
quote 45.85 -1.75 1.00 45.95 47.80 43.00 90.00 quote 0.93 -0.09 3.00 0.80 1.08 909.00
quote 38.00 0.00 0.00 41.70 46.20 44.00 92.50 quote 1.55 0.00 0.00 0.90 1.18 695.00
quote 42.19 0.00 0.00 39.90 43.75 193.00 95.00 quote 1.27 0.00 0.00 1.09 1.42 926.00
quote 35.73 0.00 0.00 37.70 40.65 45.00 97.50 quote 1.58 0.00 0.00 1.12 1.54 781.00
quote 37.11 -0.48 20.00 34.80 38.85 275.00 100.00 quote 1.70 0.00 0.00 1.38 1.74 3,315
quote 32.00 -0.71 10.00 30.50 33.30 96.00 105.00 quote 1.89 -0.0100 33.00 1.56 2.19 4,213
quote 27.68 -0.54 20.00 26.95 28.95 472.00 110.00 quote 2.44 0.09 4.00 2.39 2.49 5,514
quote 23.85 0.00 0.00 22.75 23.80 1,600 115.00 quote 3.25 0.15 6.00 3.15 3.30 3,637
quote 19.58 0.24 3.00 17.40 19.75 860.00 120.00 quote 4.25 0.10 6.00 4.25 4.40 4,104
quote 14.46 -1.24 30.00 15.10 16.00 856.00 125.00 quote 5.75 0.13 31.00 5.70 5.85 2,098
quote 11.70 -0.70 2.00 11.85 12.15 2,058 130.00 quote 7.65 0.30 27.00 7.55 7.70 2,322
quote 9.15 -0.45 14.00 9.15 9.35 3,115 135.00 quote 9.95 0.40 10.00 9.85 10.05 1,718
136.53 Current price as of 4/19/2021 03:23:10 PM
quote 6.91 -0.49 58.00 6.85 7.05 17,302 140.00 quote 12.70 -0.10 3.00 12.60 12.85 515.00
quote 5.05 -0.40 11.00 5.05 5.20 2,110 145.00 quote 16.15 0.00 0.00 14.70 16.05 100.00
quote 3.70 -0.45 7.00 3.65 3.80 2,744 150.00 quote 24.50 0.00 0.00 18.70 20.20 137.00
quote 2.65 -0.27 10.00 2.65 2.77 8,979 155.00 quote 25.00 0.00 0.00 21.60 24.20 80.00
quote 2.18 -0.08 14.00 1.91 2.13 3,238 160.00 quote 27.35 0.00 0.00 25.60 28.85 31.00
quote 1.49 -0.22 1.00 1.41 1.49 914.00 165.00 quote 32.75 0.00 0.00 30.45 33.70 49.00
quote 1.15 -0.21 10.00 1.06 1.13 673.00 170.00 quote 35.60 0.00 0.00 35.55 37.90 9.00
quote 0.80 0.00 0.00 0.73 0.96 2,339 175.00 quote 42.35 0.00 0.00 39.85 42.70 18.00
quote 0.80 -0.07 6.00 0.63 0.74 1,429 180.00 quote 53.82 0.00 0.00 44.40 47.35 23.00
quote 0.66 -0.04 3.00 0.57 0.63 14,494 185.00 quote 51.30 -1.30 1.00 49.40 52.30 9.00
quote 0.92 0.00 0.00 0.50 0.56 261.00 190.00 quote 60.55 0.00 0.00 54.20 58.40 19.00
quote 0.69 0.00 0.00 0.44 0.60 268.00 195.00 quote 66.20 0.00 0.00 59.30 63.05 30.00
quote 0.56 -0.20 57.00 0.42 0.75 1,223 200.00 quote 67.35 0.00 0.00 63.80 68.25 158.00
quote 0.41 0.00 0.00 0.27 0.66 651.00 210.00 quote 0.00 0.00 0.00 73.75 78.15

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 0.00 0.00 0.00 64.05 68.95 70.00 quote 0.82 0.00 0.00 0.58 0.80 1.00
quote 0.00 0.00 0.00 59.20 63.80 75.00 quote 0.00 0.00 0.00 0.72 0.98
quote 0.00 0.00 0.00 54.15 58.90 80.00 quote 0.00 0.00 0.00 0.84 1.13
quote 0.00 0.00 0.00 49.25 53.65 85.00 quote 1.20 0.00 1.00 1.15 1.33
quote 0.00 0.00 0.00 44.15 48.85 90.00 quote 1.45 0.00 12.00 1.22 1.71
quote 0.00 0.00 0.00 39.60 43.90 95.00 quote 0.00 0.00 0.00 1.60 2.19
quote 37.04 0.00 4.00 35.15 38.90 4.00 100.00 quote 2.47 0.00 0.00 2.04 2.47 472.00
quote 0.00 0.00 0.00 30.05 34.45 105.00 quote 0.00 0.00 0.00 1.88 3.15
quote 28.73 0.00 1.00 25.90 28.20 1.00 110.00 quote 4.07 0.00 0.00 3.55 4.00 254.00
quote 24.94 0.00 1.00 23.70 25.60 1.00 115.00 quote 5.60 0.00 0.00 4.60 5.10 3.00
quote 21.00 0.00 0.00 19.60 21.40 1.00 120.00 quote 6.30 -0.70 1.00 6.30 6.50 1.00
quote 17.75 0.00 1.00 16.55 17.00 1.00 125.00 quote 8.85 0.00 0.00 7.95 8.25 5.00
quote 14.45 1.37 1.00 13.60 13.95 3.00 130.00 quote 0.00 0.00 0.00 9.90 10.30
quote 11.75 1.17 1.00 10.45 11.30 19.00 135.00 quote 13.00 -0.45 1.00 11.90 12.75 23.00
136.53 Current price as of 4/19/2021 03:23:10 PM
quote 8.78 -0.92 165.00 8.70 9.00 2,350 140.00 quote 0.00 0.00 0.00 14.80 15.55
quote 8.00 0.40 1.00 6.80 7.10 55.00 145.00 quote 0.00 0.00 0.00 17.20 20.00
quote 5.45 0.11 53.00 5.25 5.55 6.00 150.00 quote 0.00 0.00 0.00 21.50 22.95
quote 4.75 0.00 0.00 4.00 4.30 3.00 155.00 quote 0.00 0.00 0.00 24.85 26.00
quote 3.85 0.00 0.00 2.61 3.35 3.00 160.00 quote 0.00 0.00 0.00 28.65 30.55
quote 0.00 0.00 0.00 1.94 2.85 165.00 quote 0.00 0.00 0.00 32.55 34.10
quote 0.00 0.00 0.00 1.52 1.95 170.00 quote 0.00 0.00 0.00 36.60 39.40
quote 0.00 0.00 0.00 1.20 1.66 175.00 quote 0.00 0.00 0.00 42.25 43.25
quote 0.00 0.00 0.00 0.88 1.33 180.00 quote 0.00 0.00 0.00 45.60 49.40
quote 0.00 0.00 0.00 0.78 1.13 185.00 quote 0.00 0.00 0.00 50.75 54.25
quote 0.00 0.00 0.00 0.65 1.26 190.00 quote 0.00 0.00 0.00 55.35 58.80
quote 0.00 0.00 0.00 0.63 0.80 195.00 quote 0.00 0.00 0.00 60.30 63.80

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 72.50 1.90 5.00 69.05 73.95 7.00 65.00 quote 1.10 0.00 0.00 0.85 1.22 34.00
quote 66.23 0.00 0.00 64.10 68.90 8.00 70.00 quote 1.20 -0.25 2.00 1.04 1.25 213.00
quote 60.00 0.00 0.00 59.10 63.90 1.00 75.00 quote 1.55 0.00 0.00 1.36 1.83 36.00
quote 57.28 0.00 0.00 54.10 58.90 15.00 80.00 quote 1.76 -0.07 2.00 1.69 2.04 223.00
quote 50.00 0.00 0.00 49.20 53.80 16.00 85.00 quote 2.25 -0.05 6.00 2.04 2.45 190.00
quote 46.50 0.00 0.00 44.05 48.95 19.00 90.00 quote 4.15 0.00 0.00 2.49 2.82 106.00
quote 36.44 0.00 0.00 39.55 43.95 43.00 95.00 quote 5.20 0.00 0.00 3.10 3.45 73.00
quote 37.00 -0.87 11.00 34.55 39.45 93.00 100.00 quote 4.30 0.00 0.00 3.85 4.40 654.00
quote 33.58 0.88 1.00 30.70 34.85 157.00 105.00 quote 5.10 -0.15 4.00 4.80 5.40 127.00
quote 29.00 -0.50 1.00 26.15 31.00 33.00 110.00 quote 6.40 0.00 0.00 5.55 6.80 173.00
quote 26.25 1.25 2.00 22.95 26.20 469.00 115.00 quote 7.90 0.00 0.00 6.75 8.20 1,029
quote 21.40 -0.90 1.00 20.50 22.20 278.00 120.00 quote 9.50 -0.50 55.00 8.60 9.60 111.00
quote 18.95 -0.37 1.00 17.30 19.90 509.00 125.00 quote 11.50 0.00 0.00 10.40 11.25 1,635
quote 15.45 -1.05 4.00 13.50 16.95 446.00 130.00 quote 13.60 -0.05 5.00 12.15 13.55 840.00
quote 13.35 -2.00 150.00 11.75 13.65 260.00 135.00 quote 15.35 -1.70 150.00 15.50 16.65 214.00
136.53 Current price as of 4/19/2021 03:23:10 PM
quote 10.45 -0.75 37.00 9.15 10.75 1,301 140.00 quote 18.54 0.00 0.00 18.30 19.00 102.00
quote 9.20 0.00 0.00 8.35 8.75 632.00 145.00 quote 21.75 -2.05 1.00 20.50 22.10 23.00
quote 7.40 0.00 0.00 6.00 8.15 437.00 150.00 quote 25.00 0.00 0.00 23.05 27.45 36.00
quote 6.10 -0.07 3.00 4.80 6.55 547.00 155.00 quote 27.50 0.00 0.00 26.75 31.15 40.00
quote 5.07 0.00 0.00 3.65 4.70 140.00 160.00 quote 34.07 0.00 0.00 30.75 35.00 750.00
quote 4.20 0.00 2.00 2.92 3.80 435.00 165.00 quote 0.00 0.00 0.00 34.70 38.85
quote 2.84 -0.67 5.00 2.81 3.45 126.00 170.00 quote 41.70 0.00 0.00 38.55 43.45 1.00
quote 2.85 0.00 0.00 1.55 3.00 54.00 175.00 quote 0.00 0.00 0.00 43.30 48.00
quote 2.19 0.00 0.00 1.89 2.87 104.00 180.00 quote 50.75 0.00 0.00 47.75 52.50 4.00
quote 1.87 -0.06 9.00 1.58 1.83 59.00 185.00 quote 0.00 0.00 0.00 52.35 57.00
quote 1.50 -0.30 3.00 1.34 2.16 8.00 190.00 quote 0.00 0.00 0.00 57.15 61.40
quote 1.10 0.00 0.00 0.62 1.63 8.00 195.00 quote 72.53 0.00 0.00 61.55 66.45 1.00
quote 2.29 0.00 0.00 0.59 1.26 281.00 200.00 quote 70.00 0.00 0.00 66.65 70.90 1.00
quote 1.08 0.00 2.00 0.90 1.43 176.00 210.00 quote 77.83 0.00 0.00 76.00 80.50 15.00
Show All | Hide All
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.