OPTION CHAIN FOR SEAWORLD ENTERTAINMENT INC.
|
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 | 27.00 | 31.50 | 20.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 26.00 | 30.50 | 21.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 25.50 | 30.40 | 21.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 25.00 | 29.90 | 22.00 | quote | 0.35 | 0.00 | 0.00 | 0.00 | 4.30 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 24.50 | 29.40 | 22.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 23.50 | 28.40 | 23.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 23.00 | 27.90 | 24.00 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 4.30 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 22.50 | 27.40 | 24.50 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 4.30 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 22.00 | 26.90 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 21.50 | 26.40 | 25.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 21.00 | 25.90 | 26.00 | quote | 0.60 | 0.00 | 0.00 | 0.00 | 1.00 | 159.00 | |
| quote | 0.00 | 0.00 | 0.00 | 20.50 | 25.40 | 26.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 20.00 | 24.90 | 27.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 19.50 | 24.40 | 27.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 19.00 | 23.90 | 28.00 | quote | 0.50 | 0.00 | 0.00 | 0.00 | 4.30 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 18.50 | 23.40 | 28.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 3.10 | 0.00 | 0.00 | 18.00 | 22.90 | 1.00 | 29.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | |
| quote | 4.90 | 0.00 | 0.00 | 17.50 | 22.00 | 1.00 | 29.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | |
| quote | 0.00 | 0.00 | 0.00 | 17.00 | 21.50 | 30.00 | quote | 1.52 | 0.00 | 0.00 | 0.00 | 4.30 | 3.00 | |
| quote | 2.12 | 0.00 | 0.00 | 16.50 | 21.00 | 1.00 | 30.50 | quote | 0.17 | 0.00 | 0.00 | 0.00 | 4.30 | 1.00 |
| quote | 3.00 | 0.00 | 0.00 | 16.00 | 20.50 | 10.00 | 31.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | |
| quote | 0.00 | 0.00 | 0.00 | 15.50 | 20.00 | 31.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 5.70 | 0.00 | 0.00 | 15.00 | 19.80 | 1.00 | 32.00 | quote | 1.30 | 0.00 | 0.00 | 0.00 | 4.30 | 8.00 |
| quote | 3.70 | 0.00 | 0.00 | 14.50 | 19.20 | 1.00 | 32.50 | quote | 0.61 | 0.00 | 0.00 | 0.00 | 4.30 | 9.00 |
| quote | 4.91 | 0.00 | 0.00 | 14.50 | 18.50 | 1.00 | 33.00 | quote | 1.00 | 0.00 | 0.00 | 0.00 | 4.30 | 2.00 |
| quote | 3.38 | 0.00 | 0.00 | 14.00 | 18.10 | 1.00 | 33.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | |
| quote | 3.20 | 0.00 | 0.00 | 13.60 | 17.50 | 2.00 | 34.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 4.30 | 3.00 |
| quote | 0.00 | 0.00 | 0.00 | 12.50 | 17.00 | 34.50 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 4.30 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.50 | 16.50 | 35.00 | quote | 0.45 | 0.00 | 0.00 | 0.00 | 4.30 | 100.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.50 | 16.00 | 35.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.50 | 15.50 | 36.00 | quote | 0.05 | 0.00 | 2.00 | 0.00 | 1.45 | 13.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.60 | 15.00 | 36.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.60 | 14.80 | 37.00 | quote | 0.90 | 0.00 | 0.00 | 0.00 | 4.30 | 1.00 | |
| quote | 1.64 | 0.00 | 0.00 | 10.00 | 14.50 | 1.00 | 37.50 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 4.30 | 7.00 |
| quote | 0.00 | 0.00 | 0.00 | 8.70 | 13.50 | 38.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 1.20 | 0.00 | 0.00 | 9.20 | 12.70 | 2.00 | 39.00 | quote | 0.80 | 0.00 | 0.00 | 0.00 | 2.50 | 7.00 |
| quote | 9.60 | 0.00 | 1.00 | 7.60 | 11.50 | 67.00 | 40.00 | quote | 0.10 | 0.00 | 5.00 | 0.00 | 0.35 | 25.00 |
| quote | 1.35 | 0.00 | 0.00 | 6.70 | 10.40 | 5.00 | 41.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.40 | |
| quote | 6.10 | 0.00 | 0.00 | 6.30 | 10.00 | 5.00 | 41.50 | quote | 0.70 | 0.00 | 0.00 | 0.05 | 0.35 | 3.00 |
| quote | 5.70 | 0.00 | 2.00 | 6.10 | 10.00 | 7.00 | 42.00 | quote | 0.20 | 0.00 | 2.00 | 0.05 | 0.45 | 2.00 |
| quote | 6.10 | 0.00 | 2,114 | 4.30 | 5.60 | 2,512 | 45.00 | quote | 0.45 | 0.00 | 74.00 | 0.35 | 0.90 | 89.00 |
| 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 | 27.00 | 31.50 | 20.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 26.00 | 30.50 | 21.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 25.50 | 30.00 | 21.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 25.00 | 29.50 | 22.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 24.50 | 29.00 | 22.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 24.00 | 28.50 | 23.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 23.50 | 28.00 | 23.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 23.00 | 27.50 | 24.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 22.50 | 27.00 | 24.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 22.00 | 26.50 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 21.50 | 26.00 | 25.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 21.00 | 25.50 | 26.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 20.50 | 25.00 | 26.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 20.00 | 24.50 | 27.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 19.50 | 24.00 | 27.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 19.00 | 23.50 | 28.00 | quote | 2.05 | 0.00 | 0.00 | 0.00 | 4.30 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 18.50 | 23.00 | 28.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 18.00 | 22.50 | 29.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 17.50 | 22.00 | 29.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 17.00 | 21.50 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.50 | 21.00 | 30.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.50 | 20.50 | 31.00 | quote | 1.15 | 0.00 | 0.00 | 0.00 | 4.30 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 15.50 | 20.50 | 31.50 | quote | 1.30 | 0.00 | 0.00 | 0.00 | 4.30 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 15.50 | 20.00 | 32.00 | quote | 1.55 | 0.00 | 0.00 | 0.00 | 4.30 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 14.60 | 19.50 | 32.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 14.60 | 18.90 | 33.00 | quote | 1.85 | 0.00 | 0.00 | 0.00 | 4.30 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 13.50 | 18.50 | 33.50 | quote | 2.05 | 0.00 | 0.00 | 0.00 | 4.30 | 2.00 | |
| quote | 3.60 | 0.00 | 0.00 | 14.10 | 18.00 | 1.00 | 34.00 | quote | 2.25 | 0.00 | 0.00 | 0.00 | 4.30 | 2.00 |
| quote | 2.82 | 0.00 | 0.00 | 13.00 | 17.50 | 3.00 | 34.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | |
| quote | 2.62 | 0.00 | 0.00 | 12.60 | 17.00 | 3.00 | 35.00 | quote | 2.05 | 0.00 | 0.00 | 0.00 | 1.60 | 5.00 |
| quote | 3.60 | 0.00 | 0.00 | 12.00 | 15.80 | 2.00 | 36.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | |
| quote | 1.40 | 0.00 | 0.00 | 10.60 | 15.50 | 3.00 | 36.50 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 1.75 | 4.00 |
| quote | 1.95 | 0.00 | 0.00 | 11.10 | 15.00 | 1.00 | 37.00 | quote | 0.20 | 0.00 | 11.00 | 0.00 | 1.25 | 6.00 |
| quote | 0.00 | 0.00 | 0.00 | 9.50 | 14.00 | 37.50 | quote | 0.15 | 0.00 | 1.00 | 0.00 | 0.45 | 5.00 | |
| quote | 1.35 | 0.00 | 0.00 | 10.20 | 13.50 | 1.00 | 38.00 | quote | 0.00 | 0.00 | 0.00 | 0.05 | 3.40 | |
| quote | 0.00 | 0.00 | 0.00 | 9.00 | 13.00 | 38.50 | quote | 0.00 | 0.00 | 0.00 | 0.15 | 1.30 | ||
| quote | 7.19 | 0.00 | 0.00 | 9.10 | 12.50 | 1.00 | 39.00 | quote | 0.40 | 0.00 | 0.00 | 0.15 | 0.35 | 37.00 |
| quote | 3.90 | 0.00 | 0.00 | 8.20 | 11.80 | 7.00 | 40.00 | quote | 0.25 | 0.00 | 3.00 | 0.10 | 1.10 | 4.00 |
| quote | 3.30 | 0.00 | 0.00 | 7.30 | 10.90 | 3.00 | 41.00 | quote | 0.70 | 0.00 | 3.00 | 0.25 | 0.50 | 5.00 |
| quote | 1.95 | 0.00 | 0.00 | 6.00 | 10.50 | 2.00 | 41.50 | quote | 0.00 | 0.00 | 0.00 | 0.20 | 0.85 | |
| quote | 0.00 | 0.00 | 0.00 | 6.10 | 10.00 | 42.00 | quote | 0.67 | 0.00 | 0.00 | 0.25 | 1.05 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.80 | 8.30 | 43.00 | quote | 0.00 | 0.00 | 0.00 | 0.40 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.50 | 9.00 | 43.50 | quote | 0.00 | 0.00 | 0.00 | 0.30 | 1.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.50 | 8.10 | 44.00 | quote | 0.80 | 0.00 | 1.00 | 0.60 | 1.30 | 1.00 | |
| quote | 6.00 | 0.00 | 9.00 | 3.20 | 6.00 | 8.00 | 45.00 | quote | 1.00 | 0.00 | 5.00 | 0.85 | 1.15 | 372.00 |
| quote | 3.40 | 0.00 | 0.00 | 3.90 | 5.70 | 1.00 | 46.00 | quote | 1.60 | 0.00 | 1.00 | 1.10 | 1.60 | 1.00 |
| quote | 2.19 | 0.00 | 2.00 | 3.50 | 4.40 | 1.00 | 46.50 | quote | 2.70 | 0.00 | 1.00 | 1.25 | 2.00 | 2.00 |
| quote | 3.50 | 0.00 | 100.00 | 3.50 | 4.00 | 100.00 | 47.00 | quote | 0.00 | 0.00 | 0.00 | 1.20 | 1.85 | |
| quote | 0.00 | 0.00 | 0.00 | 3.20 | 3.80 | 47.50 | quote | 2.45 | 0.00 | 2.00 | 1.60 | 2.10 | 2.00 | |
| quote | 3.50 | 0.00 | 15.00 | 3.10 | 3.40 | 15.00 | 48.00 | quote | 1.75 | 0.00 | 2.00 | 1.60 | 2.25 | 12.00 |
| 49.66 | Current price as of 2/26/2021 04:00:02 PM | |||||||||||||
| quote | 2.45 | 0.00 | 4.00 | 2.25 | 2.45 | 3.00 | 50.00 | quote | 2.85 | 0.00 | 1.00 | 2.85 | 3.50 | 1.00 |
| quote | 1.00 | 0.00 | 11.00 | 0.65 | 1.10 | 10.00 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 5.40 | 8.50 | |
| 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 | 44.00 | 48.50 | 3.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 42.00 | 46.50 | 5.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 10.00 | |
| quote | 27.50 | 0.00 | 0.00 | 40.00 | 44.50 | 39.00 | 7.00 | quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.40 | 90.00 |
| quote | 26.50 | 0.00 | 0.00 | 39.00 | 43.50 | 39.00 | 8.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.40 | 83.00 |
| quote | 0.00 | 0.00 | 0.00 | 38.00 | 42.50 | 9.00 | quote | 0.45 | 0.00 | 0.00 | 0.00 | 0.40 | 52.00 | |
| quote | 0.00 | 0.00 | 0.00 | 37.00 | 41.50 | 10.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.05 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 36.00 | 40.50 | 11.00 | quote | 0.50 | 0.00 | 0.00 | 0.00 | 0.40 | 52.00 | |
| quote | 22.50 | 0.00 | 0.00 | 35.00 | 39.50 | 22.00 | 12.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.40 | 66.00 |
| quote | 9.65 | 0.00 | 0.00 | 34.00 | 38.80 | 1.00 | 13.00 | quote | 0.75 | 0.00 | 0.00 | 0.00 | 0.40 | 25.00 |
| quote | 0.00 | 0.00 | 0.00 | 33.00 | 37.50 | 14.00 | quote | 1.10 | 0.00 | 0.00 | 0.00 | 0.40 | 156.00 | |
| quote | 15.80 | 0.00 | 0.00 | 32.00 | 36.80 | 100.00 | 15.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.40 | 50.00 |
| quote | 12.46 | 0.00 | 0.00 | 31.00 | 35.50 | 2.00 | 16.00 | quote | 1.40 | 0.00 | 0.00 | 0.00 | 0.40 | 26.00 |
| quote | 23.30 | 0.00 | 0.00 | 30.00 | 34.80 | 2.00 | 17.00 | quote | 2.30 | 0.00 | 0.00 | 0.00 | 0.40 | 39.00 |
| quote | 10.76 | 0.00 | 0.00 | 29.00 | 33.80 | 2.00 | 18.00 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.40 | 13.00 |
| quote | 7.50 | 0.00 | 0.00 | 28.00 | 32.90 | 2.00 | 19.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.40 | 219.00 |
| quote | 10.00 | 0.00 | 0.00 | 27.00 | 31.80 | 245.00 | 20.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.40 | 76.00 |
| quote | 5.00 | 0.00 | 0.00 | 26.00 | 30.70 | 4.00 | 21.00 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.40 | 25.00 |
| quote | 8.30 | 0.00 | 0.00 | 25.00 | 29.80 | 154.00 | 22.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.40 | 92.00 |
| quote | 12.00 | 0.00 | 0.00 | 24.00 | 28.80 | 16.00 | 23.00 | quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.45 | 52.00 |
| quote | 6.95 | 0.00 | 0.00 | 23.00 | 27.60 | 1.00 | 24.00 | quote | 0.70 | 0.00 | 0.00 | 0.00 | 0.50 | 30.00 |
| quote | 8.70 | 0.00 | 0.00 | 22.00 | 26.70 | 220.00 | 25.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.10 | 35.00 |
| quote | 4.80 | 0.00 | 0.00 | 21.00 | 25.90 | 5.00 | 26.00 | quote | 1.80 | 0.00 | 0.00 | 0.00 | 0.45 | 36.00 |
| quote | 5.43 | 0.00 | 0.00 | 20.60 | 24.60 | 5.00 | 27.00 | quote | 1.43 | 0.00 | 0.00 | 0.00 | 0.50 | 17.00 |
| quote | 8.65 | 0.00 | 0.00 | 19.60 | 23.70 | 81.00 | 28.00 | quote | 1.12 | 0.00 | 0.00 | 0.00 | 0.60 | 58.00 |
| quote | 2.25 | 0.00 | 0.00 | 18.70 | 22.90 | 53.00 | 29.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.65 | 30.00 |
| quote | 11.26 | 0.00 | 0.00 | 17.70 | 22.00 | 53.00 | 30.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.75 | 52.00 |
| quote | 5.80 | 0.00 | 0.00 | 17.20 | 21.00 | 37.00 | 31.00 | quote | 3.80 | 0.00 | 0.00 | 0.00 | 0.90 | 8.00 |
| quote | 10.20 | 0.00 | 0.00 | 16.00 | 19.70 | 7.00 | 32.00 | quote | 3.90 | 0.00 | 0.00 | 0.00 | 1.00 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 14.50 | 19.00 | 32.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.45 | ||
| quote | 5.00 | 0.00 | 0.00 | 15.40 | 18.50 | 29.00 | 33.00 | quote | 2.60 | 0.00 | 0.00 | 0.00 | 0.50 | 12.00 |
| quote | 0.00 | 0.00 | 0.00 | 14.10 | 18.40 | 33.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.15 | ||
| quote | 13.70 | 0.00 | 0.00 | 14.70 | 17.90 | 877.00 | 34.00 | quote | 1.00 | 0.00 | 0.00 | 0.00 | 1.15 | 56.00 |
| quote | 0.00 | 0.00 | 0.00 | 13.00 | 17.20 | 34.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 10.70 | 0.00 | 0.00 | 13.40 | 16.50 | 38.00 | 35.00 | quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.50 | 63.00 |
| quote | 0.00 | 0.00 | 0.00 | 11.60 | 16.00 | 35.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.00 | 16.00 | 36.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.20 | 15.30 | 36.50 | quote | 0.21 | 0.00 | 0.00 | 0.15 | 0.45 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.40 | 14.70 | 37.00 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.40 | 3.00 | |
| quote | 11.60 | 0.00 | 1,076 | 10.20 | 14.00 | 713.00 | 37.50 | quote | 0.00 | 0.00 | 0.00 | 0.15 | 0.35 | |
| quote | 4.30 | 0.00 | 0.00 | 10.50 | 13.80 | 3.00 | 38.00 | quote | 2.45 | 0.00 | 0.00 | 0.15 | 0.35 | 3.00 |
| quote | 4.00 | 0.00 | 0.00 | 10.20 | 12.80 | 2.00 | 38.50 | quote | 0.74 | 0.00 | 0.00 | 0.20 | 1.90 | 3.00 |
| quote | 3.60 | 0.00 | 0.00 | 9.10 | 12.40 | 1.00 | 39.00 | quote | 0.35 | 0.00 | 2.00 | 0.25 | 0.45 | 6.00 |
| quote | 6.30 | 0.00 | 0.00 | 8.40 | 11.70 | 1,689 | 40.00 | quote | 0.45 | 0.00 | 10.00 | 0.30 | 0.50 | 39.00 |
| quote | 7.10 | 0.00 | 0.00 | 7.50 | 9.70 | 4.00 | 41.00 | quote | 1.15 | 0.00 | 0.00 | 0.40 | 0.90 | 6.00 |
| quote | 3.20 | 0.00 | 0.00 | 7.30 | 8.90 | 6.00 | 41.50 | quote | 3.10 | 0.00 | 0.00 | 0.45 | 1.55 | 1.00 |
| quote | 8.06 | 0.00 | 3.00 | 7.50 | 8.30 | 4.00 | 42.00 | quote | 0.60 | 0.00 | 34.00 | 0.55 | 0.80 | 708.00 |
| quote | 0.00 | 0.00 | 0.00 | 5.10 | 8.30 | 43.00 | quote | 1.50 | 0.00 | 0.00 | 0.75 | 1.00 | 3.00 | |
| quote | 3.30 | 0.00 | 0.00 | 6.00 | 6.80 | 4.00 | 44.00 | quote | 1.20 | 0.00 | 1.00 | 0.65 | 1.25 | 7.00 |
| quote | 5.50 | 0.00 | 939.00 | 5.30 | 5.90 | 1,510 | 45.00 | quote | 1.35 | 0.00 | 28.00 | 1.25 | 1.50 | 340.00 |
| quote | 3.22 | 0.00 | 1.00 | 4.40 | 5.20 | 1.00 | 46.00 | quote | 1.60 | 0.00 | 11.00 | 1.65 | 1.85 | 50.00 |
| quote | 2.85 | 0.00 | 4.00 | 3.10 | 4.50 | 4.00 | 47.00 | quote | 2.18 | 0.00 | 4.00 | 1.65 | 2.25 | 4.00 |
| quote | 3.73 | 0.00 | 8.00 | 3.60 | 4.00 | 5.00 | 48.00 | quote | 2.30 | 0.00 | 28.00 | 2.00 | 2.65 | 59.00 |
| quote | 3.32 | 0.00 | 11.00 | 3.10 | 3.40 | 8.00 | 49.00 | quote | 3.00 | 0.00 | 6.00 | 2.65 | 3.20 | 6.00 |
| 49.66 | Current price as of 2/26/2021 04:00:02 PM | |||||||||||||
| quote | 3.30 | 0.00 | 786.00 | 2.65 | 2.95 | 737.00 | 50.00 | quote | 3.40 | 0.00 | 24.00 | 3.40 | 3.70 | 16.00 |
| quote | 1.50 | 0.00 | 66.00 | 1.15 | 1.70 | 551.00 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 4.50 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.25 | 1.65 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 10.40 | 13.50 | ||
| quote | 0.40 | 0.00 | 1.00 | 0.10 | 0.55 | 1.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 13.90 | 17.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.10 | 1.30 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 18.80 | 23.00 | ||
| 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 | 27.00 | 31.90 | 20.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 22.00 | 26.90 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 21.50 | 26.00 | 25.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 21.10 | 26.00 | 26.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 20.60 | 25.50 | 26.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 20.10 | 25.00 | 27.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 20.00 | 24.50 | 27.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 19.10 | 24.00 | 28.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 19.00 | 23.50 | 28.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 18.10 | 23.00 | 29.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 17.80 | 22.50 | 29.50 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 1.00 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 17.50 | 22.00 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.60 | 21.50 | 30.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.30 | 21.00 | 31.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 15.60 | 20.50 | 31.50 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 1.40 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 15.10 | 19.80 | 32.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 14.50 | 19.40 | 32.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 14.20 | 19.00 | 33.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.70 | 18.50 | 33.50 | quote | 3.30 | 0.00 | 0.00 | 0.00 | 1.90 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 13.00 | 17.50 | 34.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.60 | 17.50 | 34.50 | quote | 2.60 | 0.00 | 0.00 | 0.05 | 1.20 | 20.00 | |
| quote | 4.40 | 0.00 | 0.00 | 13.10 | 17.00 | 28.00 | 35.00 | quote | 0.90 | 0.00 | 4.00 | 0.10 | 2.50 | 4.00 |
| quote | 0.00 | 0.00 | 0.00 | 11.70 | 16.50 | 35.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.40 | 16.00 | 36.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.00 | 15.50 | 36.50 | quote | 0.45 | 0.00 | 0.00 | 0.15 | 1.45 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.50 | 15.00 | 37.00 | quote | 0.00 | 0.00 | 0.00 | 0.15 | 1.25 | ||
| quote | 2.40 | 0.00 | 0.00 | 10.10 | 14.40 | 2.00 | 37.50 | quote | 0.60 | 0.00 | 0.00 | 0.25 | 0.55 | 1.00 |
| quote | 1.98 | 0.00 | 0.00 | 10.10 | 13.90 | 1.00 | 38.00 | quote | 0.00 | 0.00 | 0.00 | 0.10 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.10 | 13.40 | 38.50 | quote | 0.65 | 0.00 | 1.00 | 0.30 | 0.70 | 2.00 | |
| quote | 1.70 | 0.00 | 0.00 | 9.00 | 13.00 | 1.00 | 39.00 | quote | 0.00 | 0.00 | 0.00 | 0.15 | 4.40 | |
| quote | 7.52 | 0.00 | 0.00 | 9.40 | 11.20 | 11.00 | 40.00 | quote | 0.00 | 0.00 | 0.00 | 0.35 | 0.85 | |
| quote | 4.80 | 0.00 | 0.00 | 8.40 | 10.50 | 1.00 | 41.00 | quote | 0.00 | 0.00 | 0.00 | 0.35 | 1.75 | |
| quote | 5.30 | 0.00 | 0.00 | 8.10 | 10.60 | 14.00 | 41.50 | quote | 0.00 | 0.00 | 0.00 | 0.55 | 1.00 | |
| quote | 2.95 | 0.00 | 0.00 | 7.50 | 9.30 | 7.00 | 42.00 | quote | 1.05 | 0.00 | 2.00 | 0.70 | 1.85 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 6.10 | 9.50 | 43.00 | quote | 0.00 | 0.00 | 0.00 | 0.75 | 1.35 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.60 | 8.80 | 43.50 | quote | 0.00 | 0.00 | 0.00 | 1.05 | 1.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.20 | 8.80 | 44.00 | quote | 0.00 | 0.00 | 0.00 | 1.30 | 1.65 | ||
| quote | 1.90 | 0.00 | 0.00 | 5.40 | 7.60 | 3.00 | 45.00 | quote | 1.90 | 0.00 | 10.00 | 1.50 | 2.00 | 11.00 |
| quote | 0.00 | 0.00 | 0.00 | 4.60 | 5.60 | 46.00 | quote | 3.30 | 0.00 | 10.00 | 1.90 | 2.35 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.70 | 5.30 | 46.50 | quote | 0.00 | 0.00 | 0.00 | 1.70 | 2.55 | ||
| quote | 3.00 | 0.00 | 0.00 | 4.50 | 5.00 | 1.00 | 47.00 | quote | 0.00 | 0.00 | 0.00 | 2.25 | 2.75 | |
| quote | 0.00 | 0.00 | 0.00 | 3.90 | 4.70 | 47.50 | quote | 3.35 | 0.00 | 0.00 | 2.45 | 2.95 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.00 | 5.80 | 48.00 | quote | 2.70 | 0.00 | 15.00 | 2.70 | 3.20 | 16.00 | |
| 49.66 | Current price as of 2/26/2021 04:00:02 PM | |||||||||||||
| quote | 0.50 | 0.00 | 0.00 | 3.00 | 3.50 | 50.00 | 50.00 | quote | 3.80 | 0.00 | 3.00 | 3.70 | 4.30 | 3.00 |
| quote | 2.20 | 0.00 | 1.00 | 1.45 | 2.05 | 2.00 | 55.00 | quote | 7.60 | 0.00 | 1.00 | 6.80 | 8.60 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.75 | 1.15 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 10.30 | 13.50 | ||
Show All |
