Bulletin
Investor Alert

Constellation Brands Inc. Cl A

NYS: STZ

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jun 24, 2021, 7:55 p.m.

STZ
/zigman2/quotes/207737284/composite

$

226.00

Change

0.00 0.00%

Volume

Volume 18,945

Quotes are delayed by 20 min

/zigman2/quotes/207737284/composite

Previous close

$ 224.25

$ 226.00

Change

+1.75 +0.78%

Day low

Day high

$224.99

$227.75

Open

52 week low

52 week high

$160.63

$244.75

Open

OPTION CHAIN FOR CONSTELLATION BRANDS INC. CL A

In-the-money

July, 2021 Options

Hide
CALLS PUTS
Expires July 2, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 104.30 108.40 120.00 quote 0.15 0.00 0.00 0.00 0.15 3.00
quote 0.00 0.00 0.00 99.40 103.30 125.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 94.30 98.40 130.00 quote 0.00 0.00 0.00 0.00 1.60
quote 90.01 0.00 7.00 89.30 93.40 7.00 135.00 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 84.40 88.30 140.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 79.50 83.30 145.00 quote 0.00 0.00 0.00 0.00 1.70
quote 0.00 0.00 0.00 74.30 78.40 150.00 quote 0.00 0.00 0.00 0.00 1.75
quote 0.00 0.00 0.00 69.70 73.00 155.00 quote 0.05 0.00 1.00 0.00 1.55 1.00
quote 0.00 0.00 0.00 64.40 68.30 160.00 quote 0.09 0.04 10.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 59.40 63.40 165.00 quote 0.05 0.00 4.00 0.00 0.10 246.00
quote 0.00 0.00 0.00 54.40 58.40 170.00 quote 0.05 0.00 10.00 0.00 0.10 10.00
quote 0.00 0.00 0.00 49.60 53.20 175.00 quote 0.17 0.00 9.00 0.00 0.20 9.00
quote 0.00 0.00 0.00 44.70 47.60 180.00 quote 0.32 0.07 1.00 0.00 0.50 47.00
quote 0.00 0.00 0.00 39.90 42.20 185.00 quote 0.25 0.00 21.00 0.15 0.25 21.00
quote 0.00 0.00 0.00 34.90 38.20 190.00 quote 0.28 -0.02 10.00 0.15 0.45 11.00
quote 0.00 0.00 0.00 30.20 32.00 195.00 quote 0.33 -0.07 73.00 0.30 0.50 12.00
quote 0.00 0.00 0.00 25.20 28.40 200.00 quote 0.50 0.00 56.00 0.40 0.95 78.00
quote 0.00 0.00 0.00 23.10 25.70 202.50 quote 0.60 -0.15 1.00 0.55 0.65 13.00
quote 0.00 0.00 0.00 20.40 23.50 205.00 quote 0.70 -0.22 2.00 0.65 0.75 122.00
quote 0.00 0.00 0.00 18.30 20.20 207.50 quote 0.85 -0.10 80.00 0.80 0.90 101.00
quote 18.00 0.00 5.00 15.90 17.60 210.00 quote 1.05 -0.20 28.00 0.95 1.10 89.00
quote 0.00 0.00 0.00 13.90 17.00 212.50 quote 1.30 -0.20 7.00 0.65 1.40 51.00
quote 0.00 0.00 0.00 10.90 13.20 215.00 quote 1.60 -0.40 20.00 1.55 1.75 158.00
quote 8.47 -3.03 1.00 9.50 11.10 3.00 217.50 quote 2.06 -0.34 38.00 2.05 2.20 254.00
quote 9.15 1.25 10.00 8.50 9.30 11.00 220.00 quote 2.60 -0.50 61.00 2.55 2.85 471.00
quote 7.20 -0.56 2.00 6.10 7.50 19.00 222.50 quote 3.65 -0.45 18.00 3.30 3.70 174.00
quote 5.70 0.40 67.00 5.40 5.70 47.00 225.00 quote 4.70 -0.40 19.00 4.30 4.60 403.00
226.00 Current price as of 6/24/2021 04:03:25 PM
quote 4.40 0.20 54.00 4.20 4.40 71.00 227.50 quote 5.80 -0.76 14.00 5.20 5.80 89.00
quote 3.62 0.54 37.00 3.20 3.70 25.00 230.00 quote 7.12 -1.93 10.00 7.00 7.40 529.00
quote 2.55 0.56 12.00 2.15 2.75 336.00 232.50 quote 8.79 -0.59 1.00 8.50 9.30 159.00
quote 1.95 0.40 49.00 1.75 2.05 374.00 235.00 quote 9.87 -1.71 10.00 9.90 12.10 2,428
quote 1.42 0.27 20.00 1.25 1.50 65.00 237.50 quote 15.40 0.13 1.00 11.40 13.70 65.00
quote 1.05 0.25 52.00 0.90 1.10 351.00 240.00 quote 14.13 -1.62 14.00 13.70 16.10 1,862
quote 0.76 -0.09 11.00 0.65 0.80 68.00 242.50 quote 0.00 0.00 0.00 15.30 17.40
quote 0.55 -0.10 30.00 0.45 0.60 96.00 245.00 quote 11.98 0.00 0.00 18.30 19.90 5.00
quote 0.35 -0.15 8.00 0.40 0.50 26.00 247.50 quote 0.00 0.00 0.00 19.60 23.50
quote 0.34 -0.06 3.00 0.30 0.35 377.00 250.00 quote 0.00 0.00 0.00 22.00 25.70
quote 0.45 0.00 0.00 0.10 0.45 13.00 252.50 quote 0.00 0.00 0.00 24.50 28.40
quote 0.50 0.00 0.00 0.05 0.35 33.00 255.00 quote 0.00 0.00 0.00 27.00 30.60
quote 0.18 -0.52 1.00 0.05 0.30 5.00 257.50 quote 0.00 0.00 0.00 29.30 32.80
quote 0.24 -0.16 1.00 0.00 0.25 40.00 260.00 quote 0.00 0.00 0.00 31.70 35.00
quote 0.00 0.00 0.00 0.00 0.25 262.50 quote 0.00 0.00 0.00 34.20 38.10
quote 0.00 0.00 0.00 0.00 0.20 265.00 quote 0.00 0.00 0.00 36.70 40.00
quote 0.00 0.00 0.00 0.00 0.20 267.50 quote 0.00 0.00 0.00 39.00 43.30
quote 0.21 0.00 0.00 0.00 0.20 8.00 270.00 quote 0.00 0.00 0.00 41.60 45.80
quote 0.00 0.00 0.00 0.00 0.15 272.50 quote 0.00 0.00 0.00 44.10 48.30
quote 0.00 0.00 0.00 0.00 0.15 275.00 quote 0.00 0.00 0.00 46.70 50.50
quote 0.38 0.00 0.00 0.00 2.15 1.00 280.00 quote 0.00 0.00 0.00 51.60 55.60
quote 0.00 0.00 0.00 0.00 1.00 285.00 quote 0.00 0.00 0.00 56.70 60.60
quote 0.05 0.00 1.00 0.00 0.05 1.00 290.00 quote 0.00 0.00 0.00 61.70 65.60
quote 0.00 0.00 0.00 0.00 1.25 295.00 quote 0.00 0.00 0.00 66.60 70.70
quote 0.05 0.00 1.00 0.00 0.30 1.00 300.00 quote 0.00 0.00 0.00 71.60 75.70
CALLS PUTS
Expires July 9, 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 99.30 103.50 125.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 94.30 98.40 130.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 89.40 93.40 135.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 84.40 88.40 140.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 79.50 83.30 145.00 quote 0.05 0.00 1.00 0.00 0.05 19.00
quote 0.00 0.00 0.00 74.70 78.20 150.00 quote 0.05 0.00 1.00 0.00 0.05 33.00
quote 0.00 0.00 0.00 69.30 73.40 155.00 quote 0.05 0.00 1.00 0.00 2.15 18.00
quote 0.00 0.00 0.00 64.70 68.30 160.00 quote 0.05 0.00 0.00 0.00 2.15 1.00
quote 0.00 0.00 0.00 59.50 63.50 165.00 quote 0.05 0.00 0.00 0.00 2.20 1.00
quote 0.00 0.00 0.00 54.70 58.30 170.00 quote 0.15 0.00 0.00 0.00 0.35 5.00
quote 0.00 0.00 0.00 50.80 53.00 175.00 quote 0.20 0.00 0.00 0.00 0.75 14.00
quote 0.00 0.00 0.00 44.70 48.50 180.00 quote 0.40 0.00 45.00 0.05 0.35 45.00
quote 0.00 0.00 0.00 40.70 43.10 185.00 quote 0.00 0.00 0.00 0.10 0.55
quote 0.00 0.00 0.00 35.20 38.20 190.00 quote 0.40 0.00 0.00 0.20 0.60 1.00
quote 0.00 0.00 0.00 30.50 33.40 195.00 quote 0.45 -0.15 1.00 0.10 1.00 3.00
quote 24.80 0.00 5.00 25.30 28.70 5.00 200.00 quote 0.80 -0.05 6.00 0.35 1.45 11.00
quote 0.00 0.00 0.00 22.90 26.50 202.50 quote 0.00 0.00 0.00 0.70 0.95
quote 0.00 0.00 0.00 21.60 23.50 205.00 quote 1.02 0.00 1.00 0.85 1.85 1.00
quote 0.00 0.00 0.00 19.40 21.70 207.50 quote 1.08 -0.37 5.00 1.05 2.25 10.00
quote 0.00 0.00 0.00 15.50 18.60 210.00 quote 1.59 0.49 6.00 1.25 2.30 14.00
quote 0.00 0.00 0.00 14.00 16.80 212.50 quote 1.72 0.00 1.00 1.55 2.60 1.00
quote 0.00 0.00 0.00 11.70 13.80 215.00 quote 2.60 0.30 1.00 0.95 2.75 21.00
quote 0.00 0.00 0.00 9.80 11.70 217.50 quote 2.51 -1.09 10.00 1.70 2.70 172.00
quote 10.03 0.77 2.00 7.60 9.70 2.00 220.00 quote 3.17 -1.33 10.00 2.05 3.30 82.00
quote 7.10 0.00 1.00 7.40 7.90 1.00 222.50 quote 6.30 0.00 8.00 3.80 4.30 8.00
quote 6.40 1.15 24.00 5.90 6.40 26.00 225.00 quote 4.90 -0.89 8.00 3.40 5.40 34.00
226.00 Current price as of 6/24/2021 04:03:25 PM
quote 5.00 0.51 59.00 3.30 5.50 16.00 227.50 quote 6.92 0.19 2.00 4.60 6.60 9.00
quote 3.90 0.85 12.00 3.70 4.40 28.00 230.00 quote 9.00 -2.52 2.00 6.90 8.10 63.00
quote 3.50 0.40 8.00 1.80 3.50 256.00 232.50 quote 11.15 6.85 4.00 8.20 9.70 10.00
quote 2.40 1.17 21.00 0.55 3.00 27.00 235.00 quote 7.40 0.00 0.00 10.20 12.60 30.00
quote 1.80 0.65 17.00 0.65 2.30 264.00 237.50 quote 14.30 7.80 10.00 11.80 14.40 20.00
quote 1.29 0.19 12.00 0.95 1.65 766.00 240.00 quote 17.70 8.50 2.00 14.60 16.00 238.00
quote 0.80 -0.43 2.00 0.85 1.15 284.00 242.50 quote 9.30 0.00 0.00 16.50 18.40 13.00
quote 0.80 -0.10 15.00 0.65 0.90 76.00 245.00 quote 11.65 0.00 0.00 19.10 20.20 1.00
quote 0.50 -0.10 1.00 0.50 0.75 35.00 247.50 quote 0.00 0.00 0.00 20.10 23.70
quote 0.45 0.14 2.00 0.35 0.95 33.00 250.00 quote 0.00 0.00 0.00 22.30 26.10
quote 1.40 0.00 0.00 0.25 0.75 13.00 252.50 quote 0.00 0.00 0.00 24.50 28.50
quote 0.48 0.03 1.00 0.15 0.75 81.00 255.00 quote 0.00 0.00 0.00 27.20 30.90
quote 0.25 0.00 0.00 0.10 0.75 26.00 257.50 quote 0.00 0.00 0.00 29.60 33.30
quote 0.38 0.17 7.00 0.25 0.50 352.00 260.00 quote 0.00 0.00 0.00 32.20 35.70
quote 0.43 -0.06 2.00 0.05 0.75 2.00 262.50 quote 0.00 0.00 0.00 34.50 38.30
quote 1.18 0.00 0.00 0.05 0.75 10.00 265.00 quote 0.00 0.00 0.00 37.00 40.90
quote 0.00 0.00 0.00 0.00 1.75 267.50 quote 0.00 0.00 0.00 39.40 42.80
quote 0.00 0.00 0.00 0.00 0.75 270.00 quote 0.00 0.00 0.00 41.80 45.80
quote 0.33 -0.49 2.00 0.00 0.75 1.00 272.50 quote 0.00 0.00 0.00 44.30 48.30
quote 0.00 0.00 0.00 0.00 2.15 275.00 quote 0.00 0.00 0.00 46.80 50.50
quote 0.00 0.00 0.00 0.00 2.15 280.00 quote 0.00 0.00 0.00 51.90 55.70
quote 0.00 0.00 0.00 0.00 2.15 285.00 quote 0.00 0.00 0.00 57.00 60.50
quote 0.00 0.00 0.00 0.00 2.15 290.00 quote 0.00 0.00 0.00 61.90 65.80
quote 0.00 0.00 0.00 0.00 2.15 295.00 quote 0.00 0.00 0.00 66.50 70.80
quote 0.00 0.00 0.00 0.00 2.15 300.00 quote 0.00 0.00 0.00 71.60 75.80
quote 0.00 0.00 0.00 0.00 0.70 305.00 quote 0.00 0.00 0.00 76.60 80.80
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 0.00 119.60 123.20 105.00 quote 0.10 0.00 0.00 0.00 0.15 30.00
quote 0.00 0.00 0.00 114.80 117.80 110.00 quote 0.25 0.00 0.00 0.00 0.15 2.00
quote 0.00 0.00 0.00 109.60 113.20 115.00 quote 1.40 0.00 0.00 0.00 1.50 8.00
quote 0.00 0.00 0.00 104.50 108.20 120.00 quote 1.85 0.00 0.00 0.00 0.50 7.00
quote 0.00 0.00 0.00 99.80 102.90 125.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 94.80 98.00 130.00 quote 0.50 0.00 0.00 0.00 2.15 202.00
quote 0.00 0.00 0.00 89.80 93.00 135.00 quote 0.10 0.05 2.00 0.00 0.05 10.00
quote 95.40 0.00 0.00 84.80 87.90 1.00 140.00 quote 0.05 -0.40 19.00 0.00 0.05 131.00
quote 0.00 0.00 0.00 79.80 83.10 145.00 quote 1.65 0.00 0.00 0.00 2.10 4.00
quote 0.00 0.00 0.00 75.00 77.90 150.00 quote 0.15 -0.96 1.00 0.00 0.20 57.00
quote 0.00 0.00 0.00 69.80 73.30 155.00 quote 0.29 0.00 0.00 0.00 0.25 68.00
quote 63.05 6.15 1.00 64.90 68.10 1.00 160.00 quote 0.20 0.00 0.00 0.00 0.30 100.00
quote 56.70 0.00 0.00 60.60 63.10 3.00 165.00 quote 0.26 0.00 0.00 0.05 0.35 139.00
quote 59.90 0.00 0.00 55.00 57.90 7.00 170.00 quote 0.34 0.00 0.00 0.10 0.40 669.00
quote 61.20 0.00 0.00 50.10 53.00 5.00 175.00 quote 0.45 0.00 0.00 0.15 0.45 415.00
quote 50.90 0.00 0.00 44.40 48.70 5.00 180.00 quote 0.28 -0.13 1.00 0.10 0.40 127.00
quote 48.37 0.00 0.00 40.50 43.20 5.00 185.00 quote 0.42 -0.23 1.00 0.30 0.55 115.00
quote 42.60 0.00 0.00 35.50 38.20 14.00 190.00 quote 0.70 0.07 1.00 0.40 0.65 446.00
quote 46.16 0.00 0.00 31.00 33.00 8.00 195.00 quote 0.82 0.11 8.00 0.55 0.95 1,079
quote 27.06 2.04 4.00 26.20 29.10 102.00 200.00 quote 0.84 -0.06 6.00 0.75 0.90 390.00
quote 0.00 0.00 0.00 23.10 26.70 202.50 quote 0.95 -0.20 3.00 0.85 1.40 10.00
quote 21.50 -11.50 1.00 21.80 23.00 43.00 205.00 quote 1.05 -0.25 338.00 1.05 1.25 402.00
quote 20.23 0.00 2.00 18.80 21.80 207.50 quote 1.60 0.00 18.00 1.25 2.25 18.00
quote 18.12 0.12 20.00 16.60 18.20 69.00 210.00 quote 1.60 -0.25 40.00 1.50 1.75 911.00
quote 0.00 0.00 0.00 14.50 17.10 212.50 quote 1.93 -0.17 1.00 1.85 2.35 7.00
quote 14.36 2.96 4.00 12.40 14.00 412.00 215.00 quote 2.37 -0.63 16.00 2.20 2.70 561.00
quote 11.49 2.12 2.00 10.50 11.90 3.00 217.50 quote 2.90 -1.12 20.00 2.80 3.10 107.00
quote 10.15 0.65 2.00 8.90 10.10 262.00 220.00 quote 3.60 -0.41 26.00 3.50 3.80 1,391
quote 8.20 1.70 32.00 7.20 8.60 51.00 222.50 quote 4.65 -0.33 33.00 4.30 4.70 135.00
quote 7.10 1.10 89.00 6.60 6.90 757.00 225.00 quote 5.70 -0.36 52.00 5.40 5.80 894.00
226.00 Current price as of 6/24/2021 04:03:25 PM
quote 5.50 1.10 34.00 4.90 5.70 18.00 227.50 quote 6.80 -0.60 2.00 5.80 7.30 3.00
quote 4.60 0.59 123.00 4.30 4.90 553.00 230.00 quote 8.05 -0.60 57.00 8.00 8.50 849.00
quote 3.50 0.87 4.00 3.30 3.80 23.00 232.50 quote 0.00 0.00 0.00 9.50 10.50 2.00
quote 2.78 0.88 180.00 2.65 2.90 1,411 235.00 quote 11.35 -0.85 33.00 10.80 11.80 2,539
quote 0.00 0.00 0.00 1.90 2.50 3.00 237.50 quote 0.00 0.00 0.00 12.00 14.00
quote 1.59 0.28 52.00 1.55 1.80 1,515 240.00 quote 15.20 -0.86 10.00 14.40 16.00 2,108
quote 1.30 -0.05 9.00 1.05 1.35 28.00 242.50 quote 0.00 0.00 0.00 16.90 19.10
quote 0.90 0.17 49.00 0.80 1.25 1,529 245.00 quote 23.79 7.29 6.00 19.50 21.00 28.00
quote 0.75 0.15 2.00 0.60 1.25 11.00 247.50 quote 0.00 0.00 0.00 20.30 23.60
quote 0.55 0.05 4.00 0.50 0.70 903.00 250.00 quote 28.44 11.41 11.00 23.20 25.30 15.00
quote 0.46 0.14 3.00 0.25 0.55 663.00 255.00 quote 19.30 0.00 0.00 28.50 30.00 3.00
quote 0.37 0.07 11.00 0.25 0.50 684.00 260.00 quote 33.90 11.00 1.00 32.70 35.10 16.00
quote 0.15 -0.30 2.00 0.05 0.60 92.00 265.00 quote 52.20 0.00 0.00 37.20 40.20 4.00
quote 0.55 0.27 1.00 0.05 0.45 132.00 270.00 quote 31.82 0.00 0.00 42.20 45.50 3.00
quote 0.20 0.00 0.00 0.00 0.50 303.00 275.00 quote 0.00 0.00 0.00 46.90 50.60
quote 0.10 0.05 1.00 0.00 0.20 889.00 280.00 quote 0.00 0.00 0.00 52.10 55.40
quote 0.05 0.00 21.00 0.00 0.75 993.00 285.00 quote 0.00 0.00 0.00 57.50 59.80
quote 0.30 0.00 0.00 0.00 0.45 53.00 290.00 quote 0.00 0.00 0.00 61.90 65.40
quote 0.15 0.00 0.00 0.00 0.15 35.00 295.00 quote 0.00 0.00 0.00 67.10 70.10
quote 0.10 0.00 0.00 0.05 2.15 287.00 300.00 quote 0.00 0.00 0.00 72.40 75.00
quote 0.35 0.00 0.00 0.00 0.85 15.00 305.00 quote 0.00 0.00 0.00 76.80 80.30
quote 0.05 0.00 1.00 0.00 0.35 20.00 310.00 quote 0.00 0.00 0.00 82.10 85.30
quote 0.20 0.00 0.00 0.00 2.15 1.00 315.00 quote 0.00 0.00 0.00 87.20 90.00
quote 0.30 0.00 0.00 0.00 0.50 27.00 320.00 quote 0.00 0.00 0.00 92.00 95.30
quote 0.00 0.00 0.00 0.00 1.20 325.00 quote 0.00 0.00 0.00 97.00 100.30
quote 0.65 0.00 0.00 0.00 2.15 3.00 330.00 quote 0.00 0.00 0.00 102.10 105.20
quote 0.00 0.00 0.00 0.00 2.15 335.00 quote 0.00 0.00 0.00 107.20 110.20
quote 1.00 0.00 0.00 0.00 2.15 1.00 340.00 quote 0.00 0.00 0.00 111.80 115.50
quote 0.27 0.00 0.00 0.00 2.15 2.00 350.00 quote 0.00 0.00 0.00 122.00 125.20
CALLS PUTS
Expires July 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 104.40 108.30 120.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 99.50 103.30 125.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 94.50 98.50 130.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 89.50 93.50 135.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 84.40 88.50 140.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 79.50 83.30 145.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 75.10 78.30 150.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 69.60 73.30 155.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 64.40 68.50 160.00 quote 0.00 0.00 0.00 0.00 1.75
quote 0.00 0.00 0.00 60.00 63.40 165.00 quote 0.00 0.00 0.00 0.05 0.75
quote 0.00 0.00 0.00 54.60 58.70 170.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 49.80 53.60 175.00 quote 0.00 0.00 0.00 0.20 0.75
quote 0.00 0.00 0.00 45.60 48.30 180.00 quote 0.65 0.00 1.00 0.10 0.85 1.00
quote 0.00 0.00 0.00 39.90 44.00 185.00 quote 0.86 0.00 25.00 0.35 1.05 25.00
quote 0.00 0.00 0.00 35.90 38.10 190.00 quote 0.95 0.28 3.00 0.50 2.80 22.00
quote 0.00 0.00 0.00 30.50 34.10 195.00 quote 0.70 -0.40 12.00 0.70 2.60 109.00
quote 27.50 0.00 2.00 25.90 29.10 200.00 quote 1.19 -0.11 4.00 0.90 1.35 39.00
quote 0.00 0.00 0.00 21.10 24.30 205.00 quote 1.05 0.00 0.00 1.25 2.20 4.00
quote 0.00 0.00 0.00 17.20 19.10 210.00 quote 1.88 -0.39 4.00 1.80 3.10 19.00
quote 0.00 0.00 0.00 15.00 17.20 212.50 quote 3.10 0.00 1.00 2.20 2.90 1.00
quote 0.00 0.00 0.00 13.20 15.50 215.00 quote 2.95 -0.15 5.00 2.60 3.20 12.00
quote 0.00 0.00 0.00 11.10 12.70 217.50 quote 0.00 0.00 0.00 2.35 5.20
quote 9.12 -0.78 2.00 9.00 10.80 2.00 220.00 quote 4.40 -0.15 2.00 3.10 4.50 4.00
quote 7.80 0.30 2.00 7.50 9.40 6.00 222.50 quote 4.60 -1.00 3.00 3.90 6.30 17.00
quote 7.47 0.84 1.00 5.70 7.80 257.00 225.00 quote 6.24 -0.26 250.00 5.80 6.70 262.00
226.00 Current price as of 6/24/2021 04:03:25 PM
quote 6.22 0.91 5.00 4.30 6.70 7.00 227.50 quote 7.10 -1.00 4.00 7.00 7.70 3.00
quote 4.91 1.41 1.00 3.10 5.50 8.00 230.00 quote 11.30 4.30 2.00 7.60 8.90 6.00
quote 4.00 0.50 1.00 2.95 4.60 14.00 232.50 quote 0.00 0.00 0.00 9.00 10.40
quote 2.55 0.00 1.00 2.20 3.70 1.00 235.00 quote 14.89 6.49 30.00 10.90 12.50 120.00
quote 2.50 0.30 5.00 2.20 2.80 15.00 237.50 quote 8.56 0.00 0.00 12.70 15.40 10.00
quote 1.93 -0.32 1.00 1.55 2.65 52.00 240.00 quote 9.91 0.00 0.00 14.10 16.20 53.00
quote 0.00 0.00 0.00 1.05 1.65 242.50 quote 0.00 0.00 0.00 16.60 19.30
quote 3.48 0.00 0.00 0.10 2.95 5.00 245.00 quote 22.76 1.86 1.00 18.80 21.50 1.00
quote 1.70 0.00 0.00 0.70 1.90 199.00 247.50 quote 0.00 0.00 0.00 20.60 23.40
quote 1.00 -0.95 4.00 0.55 1.10 11.00 250.00 quote 0.00 0.00 0.00 22.90 26.00
quote 2.87 0.00 0.00 0.35 1.10 2.00 252.50 quote 0.00 0.00 0.00 25.30 28.80
quote 2.50 0.00 0.00 0.30 1.25 2.00 255.00 quote 0.00 0.00 0.00 27.30 30.90
quote 0.35 -1.70 1.00 0.10 0.80 2.00 257.50 quote 0.00 0.00 0.00 29.80 33.20
quote 0.00 0.00 0.00 0.10 0.75 260.00 quote 0.00 0.00 0.00 32.10 35.90
quote 0.00 0.00 0.00 0.00 0.75 262.50 quote 0.00 0.00 0.00 34.00 38.30
quote 0.00 0.00 0.00 0.00 0.75 265.00 quote 0.00 0.00 0.00 36.50 40.00
quote 0.85 0.00 0.00 0.00 0.75 4.00 270.00 quote 0.00 0.00 0.00 42.50 45.90
quote 0.00 0.00 0.00 0.00 0.75 275.00 quote 0.00 0.00 0.00 46.80 50.90
quote 0.00 0.00 0.00 0.00 2.20 280.00 quote 0.00 0.00 0.00 51.80 55.10
quote 0.00 0.00 0.00 0.00 2.20 285.00 quote 0.00 0.00 0.00 56.80 60.60
quote 0.00 0.00 0.00 0.00 2.15 290.00 quote 0.00 0.00 0.00 61.90 65.20
quote 0.00 0.00 0.00 0.00 2.15 295.00 quote 0.00 0.00 0.00 66.80 70.50
quote 0.00 0.00 0.00 0.00 2.15 300.00 quote 0.00 0.00 0.00 71.80 75.70
CALLS PUTS
Expires July 30, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 104.20 108.30 120.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 99.30 103.40 125.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 94.70 98.20 130.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 89.40 93.20 135.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 84.70 88.00 140.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 79.50 83.50 145.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 74.70 78.40 150.00 quote 1.14 0.00 0.00 0.00 2.20 23.00
quote 0.00 0.00 0.00 69.90 73.10 155.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 64.90 68.10 160.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 59.90 63.20 165.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 54.80 58.50 170.00 quote 0.00 0.00 0.00 0.05 0.50
quote 0.00 0.00 0.00 49.90 53.60 175.00 quote 0.00 0.00 0.00 0.25 0.80
quote 0.00 0.00 0.00 45.30 48.50 180.00 quote 0.00 0.00 0.00 0.15 0.90
quote 0.00 0.00 0.00 39.90 43.90 185.00 quote 0.68 -0.27 5.00 0.35 1.05 27.00
quote 0.00 0.00 0.00 35.60 38.70 190.00 quote 1.07 0.32 3.00 0.60 0.95 22.00
quote 0.00 0.00 0.00 30.90 34.10 195.00 quote 0.87 -0.33 12.00 0.80 2.80 109.00
quote 0.00 0.00 0.00 26.10 29.40 200.00 quote 2.28 0.00 1.00 1.00 3.50 1.00
quote 0.00 0.00 0.00 21.90 24.30 205.00 quote 2.70 1.25 206.00 1.25 2.20 216.00
quote 0.00 0.00 0.00 17.60 19.90 210.00 quote 2.10 -0.50 100.00 1.80 3.40 30.00
quote 0.00 0.00 0.00 14.80 18.10 212.50 quote 3.05 0.71 5.00 1.30 2.95 5.00
quote 0.00 0.00 0.00 13.50 15.20 215.00 quote 3.10 -0.04 2.00 2.90 4.00 14.00
quote 0.00 0.00 0.00 11.30 13.30 217.50 quote 3.67 -0.51 5.00 1.50 5.50 1.00
quote 9.27 0.06 1.00 9.60 11.20 2.00 220.00 quote 4.50 0.31 10.00 3.90 4.70 10.00
quote 8.40 0.00 2.00 8.00 9.80 2.00 222.50 quote 5.22 -0.68 9.00 4.50 6.30 2.00
quote 7.26 -0.34 7.00 7.20 8.60 8.00 225.00 quote 6.45 -0.0100 1.00 6.20 7.30 16.00
226.00 Current price as of 6/24/2021 04:03:25 PM
quote 6.41 1.01 1.00 5.00 7.20 14.00 227.50 quote 7.40 0.90 2.00 7.40 9.90 2.00
quote 5.70 1.70 4.00 4.00 6.10 4.00 230.00 quote 11.20 6.20 3.00 8.10 9.80 3.00
quote 4.12 0.22 7.00 3.80 5.20 14.00 232.50 quote 0.00 0.00 0.00 9.50 10.90
quote 3.48 0.28 2.00 2.75 4.10 20.00 235.00 quote 7.90 0.00 0.00 11.90 12.60 14.00
quote 2.85 0.40 8.00 2.40 3.10 287.00 237.50 quote 8.20 0.00 0.00 12.80 15.20 3.00
quote 2.40 0.20 6.00 1.00 3.90 7.00 240.00 quote 12.30 0.00 0.00 14.10 17.40 4.00
quote 1.85 0.25 1.00 1.20 2.20 7.00 242.50 quote 0.00 0.00 0.00 17.10 20.00
quote 2.10 -2.06 1.00 0.15 2.30 2.00 245.00 quote 12.85 0.00 0.00 18.50 21.90 1.00
quote 1.14 -2.23 3.00 0.80 2.55 3.00 247.50 quote 0.00 0.00 0.00 20.90 23.70
quote 1.00 -0.05 1.00 0.00 1.60 7.00 250.00 quote 0.00 0.00 0.00 23.20 26.30
quote 0.00 0.00 0.00 0.45 1.55 252.50 quote 0.00 0.00 0.00 25.40 28.40
quote 0.00 0.00 0.00 0.30 1.25 255.00 quote 0.00 0.00 0.00 27.20 30.90
quote 0.00 0.00 0.00 0.15 0.80 257.50 quote 0.00 0.00 0.00 29.60 33.60
quote 0.61 0.00 1.00 0.05 0.80 1.00 260.00 quote 0.00 0.00 0.00 32.30 35.80
quote 0.00 0.00 0.00 0.05 2.35 262.50 quote 0.00 0.00 0.00 34.50 38.30
quote 0.00 0.00 0.00 0.00 0.55 265.00 quote 0.00 0.00 0.00 36.50 40.90
quote 0.78 0.00 0.00 0.00 0.75 270.00 quote 0.00 0.00 0.00 41.90 45.70
quote 0.00 0.00 0.00 0.00 2.20 275.00 quote 0.00 0.00 0.00 46.90 50.70
quote 0.00 0.00 0.00 0.00 2.20 280.00 quote 0.00 0.00 0.00 51.50 55.80
quote 0.00 0.00 0.00 0.00 2.15 285.00 quote 0.00 0.00 0.00 56.60 60.80
quote 0.00 0.00 0.00 0.00 1.95 290.00 quote 0.00 0.00 0.00 61.60 65.60
quote 0.00 0.00 0.00 0.00 2.15 295.00 quote 0.00 0.00 0.00 66.60 70.70
quote 0.00 0.00 0.00 0.00 2.15 300.00 quote 0.00 0.00 0.00 71.60 75.70
quote 0.00 0.00 0.00 0.00 0.75 305.00 quote 0.00 0.00 0.00 76.70 80.60

August, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

April, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.