Bulletin
Investor Alert

New York Markets Close in:

Splunk Inc.

NAS: SPLK

GO
/marketstate/country/us

Countdown to close

 --Real time quotes

Dec 6, 2021, 3:36 p.m.

/zigman2/quotes/203060494/composite

$

113.82

Change

-0.39 -0.34%

Volume

Volume 2.03m

Real time quotes

/zigman2/quotes/203060494/composite

Previous close

$ 114.21

$ 113.82

Change

-0.39 -0.34%

Day low

Day high

$108.85

$116.20

Open

52 week low

52 week high

$108.08

$185.73

Open

OPTION CHAIN FOR SPLUNK INC.

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 10, 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 46.95 50.65 65.00 quote 0.05 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 42.05 45.70 70.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 37.00 40.55 75.00 quote 0.02 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 32.40 35.30 80.00 quote 0.00 0.00 0.00 0.01 0.21
quote 0.00 0.00 0.00 28.45 29.35 85.00 quote 0.03 -0.04 32.00 0.03 0.25 56.00
quote 0.00 0.00 0.00 23.50 24.55 90.00 quote 0.10 -0.02 158.00 0.05 0.15 55.00
quote 17.52 0.00 0.00 18.70 19.45 9.00 95.00 quote 0.20 -0.0100 12.00 0.14 0.25 48.00
quote 17.10 0.00 0.00 14.00 14.70 3.00 100.00 quote 0.27 -0.12 34.00 0.26 0.31 322.00
quote 8.40 -0.75 11.00 9.05 9.70 3.00 105.00 quote 0.45 -0.52 211.00 0.48 0.53 545.00
quote 4.95 -1.05 48.00 4.95 5.25 50.00 110.00 quote 1.16 -0.56 283.00 1.08 1.17 504.00
quote 2.94 -0.63 68.00 2.82 3.10 79.00 113.00 quote 1.98 -1.23 58.00 1.94 2.06 83.00
113.82 Current price as of 12/06/2021 03:36:27 PM
quote 2.38 -0.72 7.00 2.28 2.52 55.00 114.00 quote 2.10 -1.59 7.00 2.37 2.51 50.00
quote 2.51 -0.55 54.00 1.85 2.03 374.00 115.00 quote 2.35 -1.35 6.00 2.88 3.05 224.00
quote 1.84 -0.74 28.00 1.49 1.64 51.00 116.00 quote 3.75 -1.47 6.00 3.45 3.65 203.00
quote 1.23 -1.02 16.00 1.19 1.29 63.00 117.00 quote 4.45 -2.65 5.00 4.15 4.35 54.00
quote 1.07 -0.67 16.00 0.93 1.01 93.00 118.00 quote 4.40 -4.00 15.00 4.85 5.10 76.00
quote 0.66 0.01 27.00 0.72 0.80 31.00 119.00 quote 5.10 -3.10 18.00 5.65 5.90 64.00
quote 0.67 -0.62 277.00 0.56 0.64 399.00 120.00 quote 7.15 -0.44 10.00 6.40 6.75 143.00
quote 0.45 -0.49 83.00 0.42 0.51 105.00 121.00 quote 8.30 -2.90 1.00 7.10 7.60 30.00
quote 0.49 -0.23 6.00 0.33 0.41 130.00 122.00 quote 12.58 0.43 6.00 8.25 8.45 33.00
quote 0.38 0.13 4.00 0.27 0.34 43.00 123.00 quote 13.53 1.99 6.00 8.85 9.45 304.00
quote 0.26 -0.06 8.00 0.23 0.28 43.00 124.00 quote 8.00 0.00 0.00 10.05 10.90 7.00
quote 0.21 -0.29 62.00 0.20 0.25 496.00 125.00 quote 15.58 1.10 2.00 11.05 11.45 85.00
quote 0.24 -0.15 14.00 0.17 0.24 36.00 126.00 quote 9.80 0.00 0.00 11.80 12.35 15.00
quote 0.17 -0.05 19.00 0.16 0.24 109.00 127.00 quote 15.90 0.00 0.00 12.80 13.45 40.00
quote 0.18 -0.07 3.00 0.14 0.24 82.00 128.00 quote 18.41 6.86 3.00 13.60 14.45 24.00
quote 0.20 -0.70 1.00 0.13 0.20 22.00 129.00 quote 19.36 7.51 3.00 14.60 15.45 18.00
quote 0.12 0.01 9.00 0.11 0.22 61.00 130.00 quote 20.52 6.43 12.00 15.50 16.55 52.00
quote 0.13 -0.18 10.00 0.10 0.20 117.00 131.00 quote 16.17 -3.53 3.00 16.40 17.55 20.00
quote 0.13 -0.26 1.00 0.09 0.23 6.00 132.00 quote 19.90 -2.20 2.00 17.50 18.75 10.00
quote 0.13 -0.08 3.00 0.09 0.17 6.00 133.00 quote 18.75 0.00 0.00 18.65 19.35 16.00
quote 0.10 -0.06 1.00 0.08 0.13 2.00 134.00 quote 24.00 16.90 2.00 19.85 20.60 4.00
quote 0.08 -0.05 63.00 0.08 0.15 33.00 135.00 quote 23.70 -0.61 2.00 20.80 21.65 86.00
quote 0.08 -1.13 2.00 0.07 0.10 13.00 136.00 quote 14.60 0.00 0.00 21.40 22.50 1.00
quote 0.10 -0.04 4.00 0.07 0.11 12.00 137.00 quote 0.00 0.00 0.00 22.65 23.70
quote 0.09 0.00 0.00 0.07 0.08 55.00 138.00 quote 20.27 0.00 0.00 23.85 24.75 2.00
quote 0.03 -0.12 10.00 0.06 0.11 12.00 139.00 quote 0.00 0.00 0.00 24.50 25.95
quote 0.05 -0.01 20.00 0.06 0.07 291.00 140.00 quote 27.12 4.94 4.00 25.70 26.85 71.00
quote 0.97 0.00 0.00 0.05 0.07 1.00 141.00 quote 20.00 0.00 0.00 26.85 27.80 1.00
quote 0.00 0.00 0.00 0.05 0.17 142.00 quote 18.90 0.00 0.00 27.85 29.45 2.00
quote 0.04 0.00 0.00 0.04 0.21 17.00 143.00 quote 32.28 3.63 1.00 28.45 29.80 7.00
quote 0.10 0.00 1.00 0.04 0.11 1.00 144.00 quote 20.30 0.00 0.00 29.35 30.75 4.00
quote 0.05 -0.02 33.00 0.05 0.06 181.00 145.00 quote 34.30 7.41 4.00 30.15 32.25 17.00
quote 0.05 -1.35 3.00 0.03 0.17 2.00 146.00 quote 35.07 11.62 1.00 31.10 33.30 2.00
quote 0.35 0.00 0.00 0.02 0.05 1.00 147.00 quote 0.00 0.00 0.00 31.95 34.25
quote 0.04 0.00 12.00 0.03 0.05 148.00 quote 0.00 0.00 0.00 32.85 35.85
quote 0.04 0.01 2.00 0.03 0.05 1.00 149.00 quote 0.00 0.00 0.00 33.70 37.05
quote 0.04 0.01 55.00 0.04 0.13 131.00 150.00 quote 14.85 0.00 0.00 34.95 37.95 5.00
quote 0.00 0.00 0.00 0.02 0.05 152.50 quote 40.72 0.00 0.00 37.45 40.45 1.00
quote 0.04 -0.08 10.00 0.02 0.04 127.00 155.00 quote 43.05 9.37 7.00 39.60 43.10 11.00
quote 0.02 -0.02 6.00 0.02 0.03 35.00 157.50 quote 0.00 0.00 0.00 42.05 45.50
quote 0.01 -0.03 10.00 0.01 0.03 270.00 160.00 quote 45.08 0.00 0.00 44.40 48.05 7.00
quote 0.20 0.00 0.00 0.00 0.03 270.00 165.00 quote 50.08 0.00 0.00 49.40 53.10 17.00
quote 0.01 0.00 0.00 0.00 0.01 20.00 170.00 quote 42.85 0.00 0.00 54.85 58.05 10.00
quote 0.12 0.00 0.00 0.00 0.03 63.00 175.00 quote 58.30 0.00 0.00 59.50 63.00 23.00
quote 0.25 0.00 0.00 0.00 0.03 6.00 180.00 quote 0.00 0.00 0.00 64.40 68.10
quote 0.04 -0.81 3.00 0.00 0.03 4.00 185.00 quote 61.85 0.00 0.00 69.70 73.00 2.00
quote 0.38 0.00 0.00 0.00 0.03 23.00 190.00 quote 0.00 0.00 0.00 74.65 78.05
quote 0.52 0.00 0.00 0.00 0.03 5.00 195.00 quote 0.00 0.00 0.00 79.90 82.95
quote 0.03 0.00 0.00 0.00 0.03 4.00 200.00 quote 60.05 0.00 0.00 84.30 87.90
quote 0.00 0.00 0.00 0.00 0.03 205.00 quote 0.00 0.00 0.00 89.75 93.00
quote 0.00 0.00 0.00 0.00 0.03 210.00 quote 0.00 0.00 0.00 94.35 98.10
quote 0.00 0.00 0.00 0.00 0.04 215.00 quote 0.00 0.00 0.00 99.30 103.15
quote 0.00 0.00 0.00 0.00 0.13 220.00 quote 0.00 0.00 0.00 104.60 107.95
quote 0.26 0.00 0.00 0.00 0.24 5.00 225.00 quote 0.00 0.00 0.00 109.45 112.95
quote 0.00 0.00 0.00 0.00 0.06 230.00 quote 0.00 0.00 0.00 114.50 118.05
CALLS PUTS
Expires December 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 47.25 50.45 65.00 quote 0.00 0.00 0.00 0.00 0.15
quote 59.70 0.00 0.00 37.30 40.05 1.00 75.00 quote 0.25 0.00 0.00 0.00 0.17 7.00
quote 0.00 0.00 0.00 32.50 35.35 80.00 quote 0.05 0.00 0.00 0.00 0.20 11.00
quote 24.20 -11.95 1.00 28.70 29.50 1.00 85.00 quote 0.37 0.00 0.00 0.04 0.25 5.00
quote 24.07 0.00 0.00 23.80 24.75 25.00 90.00 quote 0.20 -0.17 12.00 0.09 0.25 1,016
quote 16.10 -5.35 24.00 18.85 19.55 4.00 95.00 quote 0.39 -0.22 1.00 0.34 0.39 232.00
quote 11.10 -6.05 5.00 14.35 14.85 17.00 100.00 quote 0.65 -0.33 64.00 0.62 0.68 2,124
quote 8.40 -3.90 58.00 9.75 10.40 77.00 105.00 quote 1.20 -0.53 91.00 1.13 1.20 874.00
quote 5.50 -1.30 13.00 6.15 6.40 322.00 110.00 quote 1.92 -1.13 244.00 2.18 2.28 425.00
113.82 Current price as of 12/06/2021 03:36:27 PM
quote 2.98 -1.39 139.00 3.15 3.40 647.00 115.00 quote 4.58 -0.72 52.00 4.15 4.35 712.00
quote 1.48 -0.98 104.00 1.42 1.60 884.00 120.00 quote 7.97 -0.78 32.00 7.35 7.65 1,120
quote 0.63 -0.57 36.00 0.61 0.70 251.00 125.00 quote 11.65 -0.35 13.00 11.50 11.75 1,136
quote 3.15 0.00 0.00 0.51 0.60 168.00 126.00 quote 13.55 2.70 9.00 12.30 12.70 328.00
quote 0.68 -0.72 2.00 0.43 0.52 622.00 127.00 quote 18.18 8.28 1.00 13.10 13.60 37.00
quote 0.35 -0.26 5.00 0.35 0.43 45.00 128.00 quote 12.40 0.00 0.00 14.05 14.60 17.00
quote 0.48 -0.17 2.00 0.29 0.37 25.00 129.00 quote 13.75 0.00 0.00 15.10 15.55 15.00
quote 0.32 -0.30 83.00 0.27 0.32 1,344 130.00 quote 15.23 -2.98 19.00 16.05 16.80 734.00
quote 0.28 -0.43 6.00 0.23 0.28 81.00 131.00 quote 11.70 0.00 0.00 16.90 17.50 79.00
quote 1.45 0.00 0.00 0.17 0.25 9.00 132.00 quote 16.10 0.00 0.00 17.75 18.45 154.00
quote 1.73 0.00 0.00 0.15 0.25 17.00 133.00 quote 15.45 0.00 0.00 18.85 19.50 35.00
quote 1.10 0.00 0.00 0.13 0.20 133.00 134.00 quote 15.90 0.00 0.00 19.75 20.45 30.00
quote 0.15 -0.17 41.00 0.12 0.16 489.00 135.00 quote 21.00 -2.00 2.00 20.80 21.20 971.00
quote 0.12 -0.16 1.00 0.10 0.14 335.00 136.00 quote 22.97 9.22 2.00 21.80 22.50 34.00
quote 0.22 -0.19 6.00 0.09 0.12 14.00 137.00 quote 19.20 0.00 0.00 22.70 23.85 37.00
quote 0.09 -0.66 10.00 0.08 0.11 1,018 138.00 quote 16.90 0.00 0.00 23.75 24.70 4.00
quote 0.32 0.00 0.00 0.07 0.10 5.00 139.00 quote 15.80 0.00 0.00 24.80 25.30 12.00
quote 0.07 -0.13 47.00 0.06 0.09 3,708 140.00 quote 24.70 -3.05 10.00 25.65 26.15 3,297
quote 0.33 0.00 0.00 0.05 0.08 10.00 141.00 quote 17.95 0.00 0.00 26.70 27.45 16.00
quote 0.22 0.00 0.00 0.05 0.07 15.00 142.00 quote 21.95 0.00 0.00 27.50 28.60 23.00
quote 0.54 0.00 0.00 0.04 0.07 63.00 143.00 quote 19.75 0.00 0.00 28.55 30.15 17.00
quote 0.08 -1.02 1.00 0.04 0.06 6.00 144.00 quote 16.55 0.00 0.00 29.45 30.65 2.00
quote 0.06 -0.04 13.00 0.03 0.06 488.00 145.00 quote 28.90 -5.20 21.00 30.60 31.15 446.00
quote 1.30 0.00 0.00 0.03 0.05 3.00 146.00 quote 19.15 0.00 0.00 31.25 33.70 6.00
quote 1.10 0.00 0.00 0.03 0.05 30.00 147.00 quote 26.35 0.00 0.00 32.20 34.85 2.00
quote 0.10 -0.02 2.00 0.02 0.05 7.00 148.00 quote 23.15 0.00 0.00 33.40 35.30 9.00
quote 0.04 -0.02 6.00 0.03 0.05 780.00 150.00 quote 35.65 2.38 1.00 35.10 36.25 271.00
quote 0.63 0.00 0.00 0.01 0.04 3.00 152.50 quote 29.32 0.00 0.00 37.55 40.25 4.00
quote 0.08 0.01 2.00 0.01 0.04 485.00 155.00 quote 42.98 5.50 6.00 39.65 42.80 198.00
quote 0.47 0.00 0.00 0.00 0.11 1.00 157.50 quote 0.00 0.00 0.00 42.25 45.05
quote 0.01 -0.11 1,508 0.01 0.05 2,663 160.00 quote 45.56 -4.15 1,500 45.70 46.15 2,260
quote 0.02 -0.03 2.00 0.00 0.09 569.00 165.00 quote 53.33 5.01 1.00 50.20 52.90 127.00
quote 0.15 0.0100 1.00 0.00 0.07 361.00 170.00 quote 56.50 -1.00 10.00 54.40 58.00 128.00
quote 0.22 0.00 0.00 0.00 0.08 693.00 175.00 quote 62.05 2.10 3.00 59.95 63.00 55.00
quote 0.04 -0.09 43.00 0.00 0.04 1,804 180.00 quote 43.82 0.00 0.00 64.15 67.80 4.00
quote 0.17 0.00 0.00 0.00 0.06 284.00 185.00 quote 37.15 0.00 0.00 70.30 72.60 12.00
quote 0.04 0.00 0.00 0.00 0.17 108.00 190.00 quote 76.46 19.51 4.00 74.40 77.85 1.00
quote 0.02 -0.02 10.00 0.01 0.12 172.00 195.00 quote 24.33 0.00 0.00 79.50 82.80 7.00
quote 0.04 -0.03 3.00 0.00 0.04 1,099 200.00 quote 75.90 0.00 0.00 85.05 87.85 8.00
quote 0.14 0.00 0.00 0.00 0.16 77.00 210.00 quote 55.10 0.00 0.00 94.45 98.05 2.00
quote 0.06 0.00 0.00 0.00 0.16 154.00 220.00 quote 0.00 0.00 0.00 104.30 108.00
quote 0.26 0.00 0.00 0.00 0.15 17.00 230.00 quote 77.30 0.00 0.00 114.45 117.95 7.00
quote 0.72 0.00 0.00 0.00 0.15 2.00 240.00 quote 0.00 0.00 0.00 124.40 128.00
quote 0.10 0.00 0.00 0.00 0.03 256.00 250.00 quote 0.00 0.00 0.00 134.25 138.10
CALLS PUTS
Expires December 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 37.30 40.65 75.00 quote 0.15 0.00 0.00 0.01 0.25 3.00
quote 0.00 0.00 0.00 33.00 34.55 80.00 quote 0.28 0.00 0.00 0.02 0.25 10.00
quote 0.00 0.00 0.00 28.85 29.70 85.00 quote 0.19 0.00 2.00 0.03 0.30
quote 0.00 0.00 0.00 23.90 24.60 90.00 quote 0.35 0.0100 5.00 0.12 0.44 13.00
quote 0.00 0.00 0.00 19.10 19.85 95.00 quote 0.50 0.05 4.00 0.50 0.61 8.00
quote 0.00 0.00 0.00 14.60 15.25 100.00 quote 1.15 -0.30 1.00 0.89 1.02 122.00
quote 0.00 0.00 0.00 13.70 14.45 101.00 quote 1.72 0.00 2.00 1.00 1.14
quote 0.00 0.00 0.00 12.60 13.50 102.00 quote 0.00 0.00 0.00 1.10 1.26
quote 0.00 0.00 0.00 12.00 12.55 103.00 quote 2.06 0.00 2.00 1.23 1.40
quote 0.00 0.00 0.00 11.25 11.85 104.00 quote 2.00 0.00 1.00 1.42 1.56
quote 16.11 0.00 0.00 10.45 11.05 1.00 105.00 quote 1.10 0.00 0.00 1.30 1.78 1.00
quote 7.30 0.00 8.00 9.65 10.10 8.00 106.00 quote 3.51 0.00 2.00 1.73 1.99
quote 7.05 0.00 2.00 8.85 9.40 2.00 107.00 quote 0.00 0.00 0.00 2.00 2.18
quote 8.95 0.00 1.00 8.15 8.50 1.00 108.00 quote 4.32 1.05 14.00 2.28 2.43 3.00
quote 6.70 0.00 3.00 7.50 7.80 3.00 109.00 quote 2.95 0.00 22.00 2.56 2.77
quote 6.70 -0.40 40.00 6.80 7.10 49.00 110.00 quote 2.83 0.33 64.00 2.88 3.05 66.00
quote 5.85 0.00 10.00 6.20 6.60 10.00 111.00 quote 0.00 0.00 0.00 3.20 3.45
quote 5.40 0.00 8.00 5.60 5.90 8.00 112.00 quote 4.05 -0.85 3.00 3.60 3.80 6.00
quote 4.80 -1.20 19.00 5.05 5.30 19.00 113.00 quote 4.85 1.60 2.00 4.05 4.30 5.00
113.82 Current price as of 12/06/2021 03:36:27 PM
quote 4.15 -2.20 10.00 4.50 4.85 11.00 114.00 quote 3.60 0.00 0.00 4.50 4.75 2.00
quote 4.95 1.10 24.00 4.00 4.20 20.00 115.00 quote 6.45 0.05 9.00 5.00 5.25 12.00
quote 3.65 -0.40 1.00 3.55 3.75 8.00 116.00 quote 4.95 -2.55 11.00 5.50 5.75 9.00
quote 3.45 -1.67 9.00 3.10 3.30 13.00 117.00 quote 4.65 0.00 0.00 6.10 6.35 6.00
quote 3.50 -1.20 4.00 2.75 2.92 31.00 118.00 quote 5.35 0.00 0.00 6.70 6.95 6.00
quote 4.25 0.00 0.00 2.32 2.61 6.00 119.00 quote 6.25 0.00 0.00 7.35 7.60 3.00
quote 2.50 -0.22 1.00 2.09 2.24 82.00 120.00 quote 6.55 0.00 0.00 8.00 8.30 43.00
quote 3.35 0.00 0.00 1.77 1.98 7.00 121.00 quote 6.50 0.00 0.00 8.70 9.05 3.00
quote 1.57 -1.58 1.00 1.53 1.72 35.00 122.00 quote 8.20 0.00 0.00 9.45 9.90 11.00
quote 1.72 -1.48 4.00 1.33 1.52 4.00 123.00 quote 5.60 0.00 0.00 10.20 10.65 19.00
quote 7.20 0.00 0.00 1.14 1.34 11.00 124.00 quote 12.90 6.45 5.00 11.00 11.45 23.00
quote 1.25 -0.10 105.00 0.98 1.15 64.00 125.00 quote 14.05 -1.48 1.00 11.80 12.30 28.00
quote 1.48 0.13 4.00 0.82 1.02 16.00 126.00 quote 8.05 0.00 0.00 12.70 13.20 2.00
quote 1.06 0.02 2.00 0.73 0.90 12.00 127.00 quote 14.18 -0.02 20.00 13.50 14.00 29.00
quote 6.15 0.00 0.00 0.62 0.80 18.00 128.00 quote 8.30 0.00 0.00 14.40 15.00 11.00
quote 0.70 0.04 3.00 0.52 0.69 8.00 129.00 quote 4.50 0.00 0.00 15.25 15.85 19.00
quote 1.00 0.00 0.00 0.44 0.62 34.00 130.00 quote 10.44 0.00 0.00 16.30 16.75 13.00
quote 0.51 -3.74 1.00 0.39 0.55 2.00 131.00 quote 13.53 0.00 0.00 17.00 18.05 2.00
quote 0.00 0.00 0.00 0.34 0.49 132.00 quote 21.47 0.00 1.00 18.10 18.70 1.00
quote 2.56 0.00 0.00 0.30 0.44 1.00 133.00 quote 0.00 0.00 0.00 19.00 19.60
quote 6.90 0.00 0.00 0.26 0.41 2.00 134.00 quote 7.89 0.00 0.00 19.65 21.45 1.00
quote 0.34 -0.36 1.00 0.21 0.37 20.00 135.00 quote 21.00 0.00 0.00 20.85 21.65 71.00
quote 0.46 -0.22 2.00 0.18 0.33 4.00 136.00 quote 9.12 0.00 0.00 21.85 22.80 1.00
quote 0.00 0.00 0.00 0.04 0.30 137.00 quote 19.18 0.00 0.00 22.75 23.85 8.00
quote 0.24 -0.97 9.00 0.02 0.27 9.00 138.00 quote 0.00 0.00 0.00 23.90 24.40
quote 0.96 0.00 0.00 0.05 0.25 7.00 139.00 quote 0.00 0.00 0.00 24.65 26.20
quote 0.13 -0.07 13.00 0.07 0.25 61.00 140.00 quote 17.58 0.00 0.00 25.70 27.30 45.00
quote 0.69 0.00 0.00 0.03 0.25 11.00 141.00 quote 0.00 0.00 0.00 26.65 27.90
quote 2.26 0.00 0.00 0.02 0.25 27.00 142.00 quote 0.00 0.00 0.00 27.70 28.95
quote 2.11 0.00 0.00 0.03 0.25 18.00 143.00 quote 0.00 0.00 0.00 28.85 30.00
quote 1.92 0.00 0.00 0.02 0.25 17.00 144.00 quote 0.00 0.00 0.00 29.60 30.75
quote 0.11 -0.19 9.00 0.05 0.24 165.00 145.00 quote 30.50 -0.18 2.00 30.65 31.90 20.00
quote 1.70 0.00 0.00 0.02 0.25 16.00 146.00 quote 0.00 0.00 0.00 31.05 33.00
quote 0.90 0.00 0.00 0.01 0.25 17.00 147.00 quote 0.00 0.00 0.00 32.70 33.75
quote 0.00 0.00 0.00 0.01 0.25 148.00 quote 0.00 0.00 0.00 33.50 34.45
quote 0.90 0.00 0.00 0.01 0.25 17.00 149.00 quote 0.00 0.00 0.00 34.65 36.20
quote 0.10 -0.07 22.00 0.02 0.19 80.00 150.00 quote 27.48 0.00 0.00 35.65 36.70 16.00
quote 0.38 0.00 0.00 0.00 0.25 47.00 155.00 quote 0.00 0.00 0.00 39.45 43.00
quote 0.08 0.00 0.00 0.00 0.21 81.00 160.00 quote 23.42 0.00 0.00 44.20 46.25 17.00
quote 1.94 0.00 0.00 0.00 0.25 14.00 165.00 quote 41.00 0.00 0.00 49.55 52.95 63.00
quote 0.01 0.00 0.00 0.00 0.25 212.00 170.00 quote 12.95 0.00 0.00 54.35 57.95 4.00
quote 0.55 0.00 0.00 0.00 0.25 3.00 175.00 quote 11.30 0.00 0.00 59.35 62.90 1.00
quote 0.29 0.00 0.00 0.00 0.25 9.00 180.00 quote 0.00 0.00 0.00 64.25 67.85
quote 0.05 0.00 0.00 0.00 0.25 30.00 185.00 quote 0.00 0.00 0.00 69.25 73.00
quote 0.22 0.00 0.00 0.00 0.25 5.00 190.00 quote 0.00 0.00 0.00 74.65 78.00
quote 0.00 0.00 0.00 0.00 0.25 195.00 quote 0.00 0.00 0.00 79.90 82.90
quote 1.50 0.00 0.00 0.00 0.25 1.00 200.00 quote 0.00 0.00 0.00 84.25 88.10
quote 0.00 0.00 0.00 0.00 0.25 205.00 quote 0.00 0.00 0.00 89.25 93.15
quote 0.13 0.00 0.00 0.00 0.25 4.00 210.00 quote 0.00 0.00 0.00 94.40 98.00
quote 0.00 0.00 0.00 0.00 0.25 215.00 quote 0.00 0.00 0.00 100.10 102.95
quote 0.22 0.00 0.00 0.00 0.25 2.00 220.00 quote 0.00 0.00 0.00 104.30 108.05
quote 0.00 0.00 0.00 0.00 0.25 225.00 quote 0.00 0.00 0.00 109.20 113.15
CALLS PUTS
Expires December 31, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 25.00 2.45 50.00 23.65 25.05 100.00 90.00 quote 0.37 0.00 0.00 0.39 0.60 4.00
quote 0.00 0.00 0.00 19.65 20.60 95.00 quote 1.01 -0.98 1.00 0.78 0.95 101.00
quote 16.91 0.00 0.00 15.15 15.75 2.00 100.00 quote 2.80 0.00 0.00 1.32 1.52 7.00
quote 10.50 1.50 1.00 11.10 11.65 22.00 105.00 quote 3.20 1.70 6.00 2.23 2.43 15.00
quote 7.90 0.00 0.00 7.70 8.05 4.00 110.00 quote 4.06 -0.49 21.00 3.70 3.90 24.00
113.82 Current price as of 12/06/2021 03:36:27 PM
quote 5.75 0.15 2.00 4.90 5.15 11.00 115.00 quote 5.85 -1.30 30.00 5.85 6.15 176.00
quote 2.74 -1.76 8.00 2.90 3.10 17.00 120.00 quote 9.80 -1.12 1.00 8.80 9.15 25.00
quote 1.18 -1.14 1.00 1.45 1.83 26.00 125.00 quote 10.54 0.00 0.00 12.30 12.85 64.00
quote 1.01 0.01 2.00 0.86 1.04 40.00 130.00 quote 17.71 0.00 0.00 16.55 17.10 62.00
quote 0.57 -0.33 2.00 0.50 0.64 69.00 135.00 quote 9.98 0.00 0.00 21.20 22.70 8.00
quote 0.21 -0.34 5.00 0.26 0.38 82.00 140.00 quote 27.40 15.20 9.00 25.75 28.15 25.00
quote 0.24 -0.29 3.00 0.22 0.29 44.00 145.00 quote 17.67 0.00 0.00 30.70 33.00 25.00
quote 0.15 -0.15 21.00 0.10 0.25 260.00 150.00 quote 14.40 0.00 0.00 35.55 37.80 20.00
quote 0.20 0.00 0.00 0.10 0.24 25.00 155.00 quote 19.81 0.00 0.00 39.45 42.95 3.00
quote 0.10 -0.05 7.00 0.02 0.25 38.00 160.00 quote 0.00 0.00 0.00 44.80 47.90
quote 0.05 -0.15 2.00 0.01 0.25 37.00 165.00 quote 0.00 0.00 0.00 49.80 53.20
quote 0.34 0.00 0.00 0.01 0.25 213.00 170.00 quote 0.00 0.00 0.00 54.30 58.15
quote 0.19 0.00 0.00 0.01 0.25 20.00 175.00 quote 0.00 0.00 0.00 59.20 63.20
quote 0.00 0.00 0.00 0.00 0.25 180.00 quote 40.70 0.00 0.00 64.20 68.20 17.00
quote 0.00 0.00 0.00 0.00 0.25 185.00 quote 0.00 0.00 0.00 69.55 73.10
quote 0.00 0.00 0.00 0.00 0.25 190.00 quote 0.00 0.00 0.00 74.85 78.15
quote 0.00 0.00 0.00 0.00 0.25 195.00 quote 0.00 0.00 0.00 79.25 83.10
quote 0.59 0.00 0.00 0.00 0.25 18.00 200.00 quote 50.40 0.00 0.00 84.25 88.10
quote 0.00 0.00 0.00 0.00 0.25 205.00 quote 0.00 0.00 0.00 89.55 93.05
quote 0.52 0.00 0.00 0.00 0.25 7.00 210.00 quote 0.00 0.00 0.00 94.40 98.15
quote 0.00 0.00 0.00 0.00 0.25 215.00 quote 0.00 0.00 0.00 99.25 103.10

January, 2022 Options

Show

February, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.