Bulletin
Investor Alert

Tilray Inc. Cl 2

NAS: TLRY

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Mar 2, 2021, 7:59 p.m.

/zigman2/quotes/209129655/composite

$

26.50

Change

+0.60 +2.32%

Volume

Volume 288,588

Quotes are delayed by 20 min

/zigman2/quotes/209129655/composite

Today's close

$ 25.56

$ 25.90

Change

+0.34 +1.33%

Day low

Day high

$25.47

$29.60

Open

52 week low

52 week high

$2.43

$67.00

Open

OPTION CHAIN FOR TILRAY INC. CL 2

In-the-money

March, 2021 Options

Hide
CALLS PUTS
Expires March 5, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 38.15 0.00 0.00 25.15 26.05 0.50 quote 0.01 0.00 0.00 0.00 0.01 9.00
quote 52.68 0.00 0.00 24.25 25.55 1.00 1.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 23.75 25.05 1.50 quote 0.02 0.00 0.00 0.00 0.01 972.00
quote 24.00 0.00 4.00 23.60 24.30 2.00 quote 0.02 0.00 0.00 0.00 0.01 1,000
quote 0.00 0.00 0.00 23.15 24.05 2.50 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 22.55 23.55 3.00 quote 0.00 0.00 0.00 0.00 0.01
quote 20.55 0.00 2.00 22.15 23.05 1.00 3.50 quote 0.01 0.00 116.00 0.00 0.01 116.00
quote 0.00 0.00 0.00 21.60 22.50 4.00 quote 0.10 0.00 0.00 0.00 0.01 3.00
quote 29.95 0.00 0.00 21.05 22.05 1.00 4.50 quote 0.00 0.00 0.00 0.00 0.01
quote 22.40 1.75 3.00 20.25 21.55 17.00 5.00 quote 0.00 0.00 0.00 0.00 0.01
quote 14.25 0.00 0.00 19.95 21.05 5.50 quote 0.06 0.00 0.00 0.00 0.02 2.00
quote 20.85 0.00 0.00 19.60 20.55 6.00 quote 0.00 0.00 0.00 0.00 0.02
quote 26.85 0.00 0.00 18.70 19.55 1.00 7.00 quote 0.01 -0.04 29.00 0.00 0.01 107.00
quote 17.90 0.00 0.00 17.50 18.55 3.00 8.00 quote 0.03 0.00 0.00 0.00 0.01 95.00
quote 10.33 0.00 0.00 16.70 17.55 9.00 quote 0.01 0.00 1.00 0.00 0.01 516.00
quote 35.85 0.00 0.00 15.65 16.55 2.00 10.00 quote 0.02 -0.03 1.00 0.00 0.02 287.00
quote 15.20 0.00 0.00 14.70 15.55 1.00 11.00 quote 0.02 0.00 0.00 0.00 0.02 678.00
quote 13.11 1.86 24.00 13.15 14.05 4.00 12.50 quote 0.01 -0.05 20.00 0.01 0.02 264.00
quote 10.00 0.00 0.00 12.25 13.55 1.00 13.00 quote 0.01 -0.05 1.00 0.00 0.02 522.00
quote 7.85 0.00 0.00 11.95 13.00 2.00 13.50 quote 0.02 0.00 2.00 0.00 0.02 367.00
quote 9.10 0.00 0.00 11.65 12.55 10.00 14.00 quote 0.02 0.01 51.00 0.00 0.03 119.00
quote 10.95 -1.10 1.00 11.10 12.05 3.00 14.50 quote 0.11 0.00 0.00 0.00 0.04 137.00
quote 10.66 1.21 120.00 10.75 11.30 270.00 15.00 quote 0.01 -0.02 3.00 0.01 0.03 948.00
quote 18.90 0.00 0.00 10.10 11.05 1.00 15.50 quote 0.03 0.00 27.00 0.00 0.04 114.00
quote 11.55 4.45 2.00 9.75 10.40 16.00 16.00 quote 0.02 0.01 6.00 0.00 0.04 93.00
quote 9.35 3.80 1.00 9.10 10.05 5.00 16.50 quote 0.01 0.00 131.00 0.01 0.02 298.00
quote 11.55 2.50 41.00 8.60 9.40 42.00 17.00 quote 0.01 -0.02 87.00 0.01 0.03 303.00
quote 9.00 -0.30 1.00 8.15 8.55 15.00 17.50 quote 0.03 0.02 5.00 0.00 0.04 117.00
quote 11.00 3.35 1.00 7.75 8.25 84.00 18.00 quote 0.03 0.00 589.00 0.01 0.05 888.00
quote 7.50 -0.89 10.00 7.30 7.55 45.00 18.50 quote 0.05 0.02 8.00 0.00 0.04 138.00
quote 9.95 3.15 5.00 6.80 7.05 66.00 19.00 quote 0.04 -0.01 133.00 0.00 0.05 845.00
quote 8.05 1.55 20.00 6.30 6.65 52.00 19.50 quote 0.05 -0.01 163.00 0.02 0.06 276.00
quote 6.00 0.10 30.00 5.80 6.15 228.00 20.00 quote 0.07 -0.01 492.00 0.03 0.08 2,171
quote 6.95 0.95 1.00 5.35 5.60 62.00 20.50 quote 0.07 -0.03 54.00 0.02 0.08 302.00
quote 5.10 0.35 43.00 4.85 5.20 106.00 21.00 quote 0.08 -0.07 648.00 0.05 0.28 1,164
quote 4.65 0.26 46.00 4.40 4.65 130.00 21.50 quote 0.12 -0.07 121.00 0.05 0.16 243.00
quote 4.00 0.20 31.00 3.95 4.15 187.00 22.00 quote 0.17 -0.10 730.00 0.16 0.32 1,516
quote 3.65 0.08 16.00 3.50 3.75 83.00 22.50 quote 0.22 -0.04 992.00 0.19 0.24 355.00
quote 3.20 0.27 77.00 3.10 3.30 141.00 23.00 quote 0.31 -0.11 520.00 0.27 0.35 2,234
quote 2.91 0.13 112.00 2.68 2.97 199.00 23.50 quote 0.41 -0.13 962.00 0.38 0.42 610.00
quote 2.56 0.23 308.00 2.36 2.56 592.00 24.00 quote 0.54 -0.13 1,211 0.51 0.55 1,100
quote 2.09 0.15 197.00 2.00 2.21 325.00 24.50 quote 0.73 -0.11 233.00 0.70 0.75 510.00
quote 1.90 0.34 1,652 1.77 1.95 2,005 25.00 quote 0.96 -0.09 1,782 0.91 0.98 2,141
quote 1.66 0.34 399.00 1.56 1.76 566.00 25.50 quote 1.15 -0.15 501.00 1.15 1.25 275.00
25.90 Current price as of 3/02/2021 04:00:00 PM
quote 1.40 0.25 2,108 1.34 1.44 2,464 26.00 quote 1.49 -0.12 2,555 1.38 1.50 1,067
quote 1.16 0.16 3,442 1.16 1.21 1,945 26.50 quote 1.78 -0.17 1,678 1.73 1.86 294.00
quote 0.80 0.16 11,014 0.80 0.89 4,301 28.00 quote 2.86 -0.19 2,717 2.83 3.00 1,022
quote 0.62 0.13 12,493 0.60 0.63 1,456 29.00 quote 3.75 -0.03 390.00 3.65 3.80 277.00
quote 0.54 0.14 23,674 0.50 0.54 5,228 30.00 quote 4.60 0.20 564.00 4.55 4.70 984.00
quote 0.43 0.12 3,752 0.41 0.45 2,052 31.00 quote 4.40 -1.27 36.00 5.40 5.60 207.00
quote 0.33 0.08 4,814 0.32 0.35 1,944 32.00 quote 5.88 -0.26 23.00 6.15 6.70 88.00
quote 0.31 0.10 3,331 0.27 0.38 1,711 33.00 quote 7.15 -0.16 31.00 7.10 7.60 167.00
quote 0.26 0.11 1,641 0.23 0.34 954.00 34.00 quote 8.30 -0.30 57.00 8.20 8.55 257.00
quote 0.21 0.07 7,120 0.21 0.24 4,837 35.00 quote 9.45 0.20 26.00 9.10 9.50 278.00
quote 0.19 0.05 771.00 0.15 0.23 970.00 36.00 quote 8.50 -4.05 24.00 10.20 10.45 108.00
quote 0.16 0.06 491.00 0.15 0.19 535.00 37.00 quote 11.25 -2.40 2.00 10.90 11.65 61.00
quote 0.17 0.09 380.00 0.13 0.17 476.00 38.00 quote 12.55 -1.38 9.00 11.90 12.55 82.00
quote 0.15 0.08 305.00 0.14 0.16 639.00 39.00 quote 10.77 -2.51 2.00 13.00 13.45 40.00
quote 0.14 0.07 3,321 0.11 0.15 2,318 40.00 quote 14.34 0.19 13.00 14.15 14.35 397.00
quote 0.14 0.09 127.00 0.10 0.14 330.00 41.00 quote 14.75 -2.30 2.00 15.00 15.40 44.00
quote 0.11 0.05 215.00 0.09 0.12 597.00 42.00 quote 16.15 0.30 24.00 16.10 16.55 115.00
quote 0.12 0.07 283.00 0.09 0.16 78.00 43.00 quote 14.82 -2.02 1.00 17.05 17.40 18.00
quote 0.11 0.07 62.00 0.08 0.12 127.00 44.00 quote 16.40 -3.20 8.00 17.85 18.45 65.00
quote 0.10 0.04 697.00 0.08 0.15 623.00 45.00 quote 19.05 -0.42 1.00 19.00 19.35 105.00
quote 0.12 0.09 105.00 0.07 0.14 90.00 46.00 quote 22.10 0.00 10.00 19.90 20.45 30.00
quote 0.16 0.12 101.00 0.00 0.12 157.00 47.00 quote 21.10 -2.32 13.00 21.05 21.35 33.00
quote 0.09 0.04 137.00 0.06 0.11 103.00 48.00 quote 21.40 -0.83 10.00 22.00 22.35 53.00
quote 0.07 0.03 25.00 0.00 0.14 226.00 49.00 quote 26.00 0.00 0.00 22.85 23.45 89.00
quote 0.07 0.02 455.00 0.06 0.07 1,017 50.00 quote 22.77 -3.28 17.00 23.90 24.35 239.00
quote 0.19 0.16 83.00 0.00 0.10 219.00 51.00 quote 25.00 0.05 5.00 24.95 25.30 45.00
quote 0.12 0.07 8.00 0.00 0.10 224.00 52.00 quote 23.11 -4.64 10.00 26.05 26.30 26.00
quote 0.01 -0.07 8.00 0.00 0.33 51.00 53.00 quote 25.85 0.00 0.00 27.05 27.30 16.00
quote 0.06 -0.02 10.00 0.00 0.08 104.00 54.00 quote 28.25 5.86 8.00 27.90 28.35 53.00
quote 0.07 0.04 63.00 0.04 0.09 264.00 55.00 quote 30.77 0.00 2.00 28.90 29.40 61.00
quote 0.07 0.03 56.00 0.00 0.12 158.00 56.00 quote 30.15 0.00 2.00 29.80 30.45 20.00
quote 0.07 0.04 6.00 0.00 0.08 28.00 57.00 quote 27.10 0.00 0.00 30.85 31.40 10.00
quote 0.14 0.10 2.00 0.00 0.08 30.00 57.50 quote 31.60 -0.20 11.00 31.55 31.75 11.00
quote 0.11 0.08 4.00 0.01 0.09 25.00 58.00 quote 29.48 2.93 2.00 31.95 32.45 26.00
quote 0.07 0.04 1.00 0.00 0.08 24.00 58.50 quote 32.60 0.00 17.00 32.35 32.90 17.00
quote 0.16 0.14 2.00 0.01 0.08 38.00 59.00 quote 31.75 -1.45 4.00 33.00 33.25 16.00
quote 0.10 0.06 52.00 0.03 0.08 506.00 60.00 quote 34.15 -1.65 9.00 33.95 34.30 39.00
quote 0.07 0.04 2.00 0.01 0.30 48.00 61.00 quote 33.60 4.35 14.00 34.95 35.35 1.00
quote 0.06 -0.01 2.00 0.01 0.07 39.00 61.50 quote 0.00 0.00 0.00 35.45 35.80
quote 0.07 0.02 5.00 0.01 0.07 34.00 62.00 quote 34.70 -1.70 6.00 35.80 36.50 3.00
quote 0.05 0.00 23.00 0.01 0.30 48.00 62.50 quote 35.05 3.40 2.00 36.45 36.80 3.00
quote 0.08 0.05 4.00 0.01 0.08 356.00 63.00 quote 36.10 -1.00 15.00 36.80 37.50 4.00
quote 0.12 -0.04 17.00 0.00 0.07 31.00 63.50 quote 38.55 0.00 0.00 37.50 37.75 14.00
quote 0.06 0.03 150.00 0.00 0.06 71.00 64.00 quote 36.55 -1.25 10.00 37.85 38.40 9.00
quote 0.06 0.04 100.00 0.01 0.07 797.00 65.00 quote 37.55 -2.27 11.00 39.00 39.30 24.00
quote 0.05 0.00 78.00 0.00 0.06 337.00 66.00 quote 38.35 0.00 7.00 39.95 40.35
quote 0.05 0.02 4.00 0.01 0.06 102.00 67.00 quote 41.10 -0.90 2.00 41.00 41.25 4.00
quote 0.10 0.07 10.00 0.00 0.06 67.00 68.00 quote 40.40 4.90 10.00 41.75 42.50 13.00
quote 0.05 -0.04 4.00 0.00 0.06 165.00 69.00 quote 41.30 2.00 4.00 43.00 43.30 2.00
quote 0.05 0.02 5.00 0.02 0.05 243.00 70.00 quote 44.10 0.00 3.00 43.90 44.30 3.00
quote 0.04 0.00 19.00 0.02 0.05 21.00 71.00 quote 0.00 0.00 0.00 44.80 45.45
quote 0.10 0.04 2.00 0.00 0.05 21.00 72.00 quote 44.25 0.00 4.00 46.00 46.25
quote 0.01 -0.09 1.00 0.00 0.05 63.00 73.00 quote 0.00 0.00 0.00 46.75 47.45
quote 0.04 -0.01 6.00 0.01 0.05 51.00 74.00 quote 48.40 6.70 5.00 47.90 48.30 9.00
quote 0.04 0.01 127.00 0.02 0.10 314.00 75.00 quote 47.75 0.00 2.00 48.90 49.35
quote 0.06 0.00 3.00 0.00 0.05 42.00 76.00 quote 48.65 -1.80 4.00 49.85 50.35 1.00
quote 0.06 -0.18 4.00 0.00 0.05 57.00 77.00 quote 51.45 0.00 0.00 50.75 51.45 2.00
quote 0.05 0.01 5.00 0.01 0.05 89.00 78.00 quote 51.80 6.55 8.00 51.85 52.40 14.00
quote 0.08 -0.05 17.00 0.00 0.05 45.00 80.00 quote 50.90 0.00 3.00 53.80 54.80
quote 0.07 0.00 4.00 0.00 0.04 49.00 85.00 quote 53.35 0.00 0.00 58.65 59.55 7.00
quote 0.04 0.02 15.00 0.00 0.04 376.00 90.00 quote 64.80 0.00 0.00 63.70 64.50 46.00
quote 0.04 0.03 22.00 0.00 0.04 201.00 95.00 quote 61.40 0.00 0.00 68.65 69.55 6.00
quote 0.03 0.01 649.00 0.00 0.03 941.00 100.00 quote 74.20 -0.25 13.00 73.70 74.50 13.00
CALLS PUTS
Expires March 12, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 33.97 0.00 0.00 21.95 22.85 2.00 3.50 quote 0.00 0.00 0.00 0.00 0.02
quote 28.00 0.00 0.00 21.45 22.35 1.00 4.00 quote 0.00 0.00 0.00 0.00 0.02
quote 22.65 0.00 0.00 20.95 21.85 2.00 4.50 quote 0.13 0.00 0.00 0.00 0.02 1.00
quote 19.70 0.00 4.00 20.45 21.35 1.00 5.00 quote 1.19 0.00 0.00 0.00 0.02 1.00
quote 0.00 0.00 0.00 19.95 20.85 5.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 19.45 20.35 6.00 quote 0.06 0.00 0.00 0.00 0.01 12.00
quote 0.00 0.00 0.00 18.45 19.35 7.00 quote 1.15 0.00 0.00 0.00 0.05 401.00
quote 19.15 0.00 0.00 17.45 18.35 8.00 quote 0.25 0.00 0.00 0.00 0.05 200.00
quote 18.30 0.00 0.00 16.45 17.35 1.00 9.00 quote 0.03 0.00 0.00 0.00 0.01 1,310
quote 0.00 0.00 0.00 15.45 16.35 10.00 quote 0.01 0.00 13.00 0.00 0.12 192.00
quote 0.00 0.00 0.00 14.45 15.35 11.00 quote 0.04 -0.03 18.00 0.00 0.11 39.00
quote 16.00 0.00 0.00 12.95 13.85 1.00 12.50 quote 0.03 -0.04 1.00 0.00 0.11 44.00
quote 12.85 0.00 0.00 12.45 13.35 1.00 13.00 quote 0.09 0.00 0.00 0.00 0.02 374.00
quote 11.25 0.00 15.00 11.95 12.85 15.00 13.50 quote 0.12 0.00 1.00 0.00 0.14 2.00
quote 17.81 0.00 0.00 11.45 12.40 10.00 14.00 quote 0.06 -0.06 10.00 0.00 0.14 58.00
quote 0.00 0.00 0.00 10.95 11.90 14.50 quote 0.06 -0.10 27.00 0.00 0.07 56.00
15.00 quote 0.02 -0.01 6.00 0.00 0.05 576.00
quote 11.95 0.00 0.00 9.95 10.90 2.00 15.50 quote 0.08 -0.12 3.00 0.00 0.10 14.00
quote 27.00 0.00 0.00 9.45 10.40 25.00 16.00 quote 0.03 -0.05 19.00 0.00 0.07 186.00
quote 9.80 0.00 0.00 9.10 9.70 2.00 16.50 quote 0.10 -0.17 1.00 0.00 0.11 82.00
quote 11.60 3.05 40.00 8.70 9.05 15.00 17.00 quote 0.03 -0.05 8.00 0.00 0.11 179.00
quote 32.50 0.00 0.00 8.15 8.90 4.00 17.50 quote 0.10 -0.03 5.00 0.00 0.11 974.00
quote 9.75 0.95 2.00 7.55 8.15 11.00 18.00 quote 0.10 -0.02 21.00 0.04 0.26 187.00
quote 9.20 1.99 1.00 7.15 7.65 9.00 18.50 quote 0.18 -0.01 14.00 0.10 0.24 68.00
19.00 quote 0.22 0.00 33.00 0.18 0.23 47.00
19.50 quote 0.30 0.02 114.00 0.19 0.29 26.00
20.00 quote 0.33 0.02 106.00 0.33 0.38 389.00
quote 4.50 0.00 3.00 5.50 5.95 14.00 20.50 quote 0.42 0.00 78.00 0.38 0.42 61.00
quote 6.85 0.21 2.00 5.20 5.60 38.00 21.00 quote 0.54 0.07 73.00 0.48 0.58 213.00
quote 8.60 2.28 7.00 4.75 5.10 7.00 21.50 quote 0.58 -0.02 11.00 0.60 0.70 73.00
22.00 quote 0.75 0.00 118.00 0.72 0.85 337.00
quote 4.45 0.22 5.00 4.15 4.40 55.00 22.50 quote 0.81 -0.10 10.00 0.88 1.14 89.00
23.00 quote 1.15 0.12 151.00 1.01 1.26 271.00
23.50 quote 1.40 0.14 43.00 1.27 1.39 69.00
quote 3.64 0.54 39.00 3.30 3.65 115.00 24.00 quote 1.50 0.03 856.00 1.48 1.64 288.00
quote 3.16 0.38 51.00 3.05 3.35 115.00 24.50 quote 1.80 0.10 67.00 1.71 1.91 180.00
quote 2.85 0.35 302.00 2.84 3.05 345.00 25.00 quote 2.15 0.12 265.00 1.98 2.10 848.00
quote 2.75 0.35 166.00 2.62 2.92 129.00 25.50 quote 2.50 0.35 17.00 2.22 2.47 255.00
25.90 Current price as of 3/02/2021 04:00:00 PM
quote 2.54 0.46 374.00 2.51 2.56 424.00 26.00 quote 2.69 0.23 143.00 2.53 2.78 315.00
26.50 quote 2.97 0.12 820.00 2.91 3.10 458.00
quote 1.90 0.40 1,389 1.75 1.95 988.00 28.00 quote 4.17 0.32 138.00 3.90 4.15 158.00
quote 1.66 0.38 723.00 1.61 1.77 488.00 29.00 quote 4.70 0.45 63.00 4.70 4.90 236.00
quote 1.51 0.48 3,509 1.48 1.60 2,096 30.00 quote 5.50 0.13 132.00 5.50 5.70 254.00
quote 1.27 0.25 546.00 1.31 1.44 1,085 31.00 quote 5.85 -0.95 24.00 6.35 6.55 93.00
quote 1.17 0.30 6,789 1.10 1.25 499.00 32.00 quote 6.00 -1.04 25.00 7.15 7.40 70.00
quote 1.05 0.33 457.00 1.04 1.05 196.00 33.00 quote 7.55 -0.53 14.00 8.05 8.50 165.00
quote 0.95 0.25 306.00 0.90 1.03 227.00 34.00 quote 7.50 -1.33 3.00 8.95 9.20 54.00
quote 0.85 0.25 1,135 0.80 0.99 795.00 35.00 quote 8.80 -1.10 1.00 9.85 10.15 46.00
quote 0.77 0.30 733.00 0.72 0.80 147.00 36.00 quote 9.25 -4.59 31.00 10.75 11.00 54.00
quote 0.70 0.23 49.00 0.65 0.83 228.00 37.00 quote 10.55 -1.92 3.00 11.55 12.00 44.00
quote 0.66 0.22 59.00 0.59 0.77 198.00 38.00 quote 10.90 -2.10 14.00 12.40 12.90 54.00
quote 0.60 0.21 35.00 0.55 0.71 260.00 39.00 quote 12.10 -1.53 17.00 13.60 13.85 96.00
quote 0.54 0.18 1,963 0.53 0.66 982.00 40.00 quote 13.00 -1.60 13.00 14.35 14.85 96.00
quote 0.50 0.02 243.00 0.46 0.52 344.00 41.00 quote 14.30 0.00 0.00 15.35 15.75 28.00
quote 0.60 0.22 82.00 0.43 0.57 221.00 42.00 quote 16.60 -0.94 2.00 16.35 16.70 76.00
quote 0.42 0.11 61.00 0.40 0.44 87.00 43.00 quote 17.20 0.35 1.00 17.40 18.00 14.00
quote 0.82 0.42 23.00 0.36 0.42 113.00 44.00 quote 19.80 0.00 10.00 18.30 18.65 14.00
quote 0.38 0.17 128.00 0.34 0.48 458.00 45.00 quote 19.50 -0.35 3.00 19.20 19.75 27.00
quote 0.36 0.06 5.00 0.34 0.37 67.00 46.00 quote 18.20 0.00 0.00 20.25 20.60 1.00
quote 0.34 0.10 35.00 0.28 0.47 226.00 47.00 quote 20.65 0.00 0.00 21.25 21.60 9.00
quote 0.33 0.13 10.00 0.29 0.41 29.00 48.00 quote 22.08 0.00 0.00 22.20 22.90 48.00
quote 0.35 -0.06 7.00 0.26 0.32 129.00 49.00 quote 25.05 0.00 1.00 23.25 23.55 14.00
quote 0.28 0.07 110.00 0.23 0.43 331.00 50.00 quote 22.47 -3.73 2.00 24.15 24.55 46.00
quote 0.46 0.21 11.00 0.27 0.42 23.00 51.00 quote 23.55 -2.65 1.00 25.25 25.50 24.00
quote 0.41 0.15 30.00 0.23 0.28 77.00 52.00 quote 21.50 0.00 0.00 26.15 26.60 1.00
quote 0.70 0.06 1.00 0.22 0.39 44.00 53.00 quote 28.65 0.00 6.00 27.10 27.50 13.00
quote 0.39 0.12 27.00 0.21 0.27 43.00 54.00 quote 28.80 3.55 10.00 28.00 28.50 9.00
quote 0.25 0.02 60.00 0.20 0.37 179.00 55.00 quote 29.04 0.00 0.00 29.05 29.50 34.00
quote 0.57 0.27 1.00 0.20 0.24 122.00 56.00 quote 26.95 0.00 0.00 30.05 30.55 7.00
quote 0.60 0.36 3.00 0.18 0.36 17.00 57.00 quote 0.00 0.00 0.00 31.05 31.50
quote 0.24 0.00 0.00 0.18 0.35 20.00 57.50 quote 0.00 0.00 0.00 31.60 32.00
quote 0.35 -0.35 12.00 0.16 0.27 14.00 58.00 quote 0.00 0.00 0.00 32.05 32.55
quote 0.29 -0.27 2.00 0.17 0.35 13.00 58.50 quote 0.00 0.00 0.00 32.45 33.15
quote 0.22 -0.25 1.00 0.17 0.34 11.00 59.00 quote 33.45 0.00 0.00 33.05 33.45 30.00
quote 0.21 0.06 240.00 0.19 0.34 733.00 60.00 quote 32.70 -1.80 1.00 34.05 34.70 74.00
quote 0.12 0.00 0.00 0.09 0.20 36.00 61.00 quote 0.00 0.00 0.00 35.10 35.60
quote 0.31 -0.27 3.00 0.09 0.33 48.00 61.50 quote 38.05 0.00 2.00 35.45 36.10 2.00
quote 0.18 -0.26 3.00 0.12 0.21 101.00 62.00 quote 33.30 0.00 0.00 36.05 36.55 2.00
quote 0.36 0.15 1.00 0.10 0.21 17.00 62.50 quote 37.40 0.00 0.00 36.60 37.00 18.00
quote 0.35 -0.08 1.00 0.11 0.27 125.00 63.00 quote 0.00 0.00 0.00 37.05 37.45
quote 0.57 0.01 1.00 0.15 0.19 4.00 63.50 quote 0.00 0.00 0.00 37.60 37.95
quote 0.48 0.23 1.00 0.07 0.24 38.00 64.00 quote 0.00 0.00 0.00 37.90 38.60
quote 0.28 0.08 7.00 0.06 0.31 365.00 65.00 quote 37.24 0.00 0.00 39.00 39.45 13.00
quote 0.40 0.16 2.00 0.06 0.31 11.00 66.00 quote 0.00 0.00 0.00 40.00 40.40
quote 0.48 0.33 1.00 0.05 0.23 3.00 67.00 quote 0.00 0.00 0.00 41.00 41.50
quote 0.49 0.00 0.00 0.05 0.18 7.00 68.00 quote 0.00 0.00 0.00 41.95 42.55
quote 0.28 -0.07 1.00 0.10 0.16 11.00 69.00 quote 0.00 0.00 0.00 43.05 43.55
quote 0.15 0.02 99.00 0.05 0.17 152.00 70.00 quote 44.70 2.00 1.00 43.90 44.60 2.00
quote 0.45 0.00 0.00 0.06 0.28 18.00 71.00 quote 0.00 0.00 0.00 45.00 45.45
quote 0.43 0.00 0.00 0.10 0.17 7.00 72.00 quote 48.65 0.00 0.00 46.05 46.50 14.00
quote 0.16 -0.22 2.00 0.04 0.28 11.00 73.00 quote 0.00 0.00 0.00 46.95 47.45
quote 0.45 0.00 0.00 0.03 0.15 39.00 74.00 quote 0.00 0.00 0.00 48.05 48.45
quote 0.20 0.08 102.00 0.03 0.20 93.00 75.00 quote 50.05 0.00 0.00 48.95 49.50 9.00
quote 0.41 0.00 0.00 0.03 0.15 5.00 76.00 quote 0.00 0.00 0.00 49.85 50.50
quote 0.30 0.00 0.00 0.03 0.14 34.00 77.00 quote 0.00 0.00 0.00 50.95 51.45
quote 6.27 0.00 0.00 0.02 0.19 1.00 78.00 quote 44.47 0.00 0.00 52.05 52.45
quote 0.18 0.04 53.00 0.02 0.22 137.00 80.00 quote 53.65 9.25 1.00 53.85 54.55 2.00
quote 0.27 0.08 12.00 0.01 0.25 55.00 85.00 quote 55.06 0.00 0.00 58.95 59.40 4.00
quote 0.11 0.00 8.00 0.00 0.20 216.00 90.00 quote 61.50 0.00 5.00 63.80 64.60
quote 0.10 0.00 7.00 0.00 0.10 69.00 95.00 quote 64.75 0.00 0.00 68.90 69.50 3.00
quote 0.08 0.00 363.00 0.06 0.10 1,918 100.00 quote 69.70 0.00 0.00 73.85 74.45 1.00
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 27.95 0.00 0.00 24.45 25.35 5.00 1.00 quote 0.01 0.00 10.00 0.00 0.01 185.00
quote 25.55 0.35 2.00 23.45 24.35 6.00 2.00 quote 0.01 0.00 0.00 0.00 0.01 72.00
quote 20.60 0.00 1.00 22.45 23.35 43.00 3.00 quote 0.01 0.00 12.00 0.00 0.01 789.00
quote 19.60 0.00 2.00 21.45 22.05 194.00 4.00 quote 0.01 0.00 0.00 0.00 0.01 559.00
quote 22.55 0.60 1.00 20.45 21.15 124.00 5.00 quote 0.02 0.00 13.00 0.00 0.02 3,373
quote 18.40 0.00 4.00 19.45 20.35 466.00 6.00 quote 0.02 -0.01 1.00 0.01 0.03 2,225
quote 17.60 0.00 0.00 18.45 19.35 246.00 7.00 quote 0.03 0.00 105.00 0.01 0.06 4,509
quote 19.65 2.47 5.00 17.45 18.35 361.00 8.00 quote 0.02 -0.02 10.00 0.00 0.12 1,055
quote 17.65 0.60 2.00 16.45 17.30 223.00 9.00 quote 0.03 -0.01 63.00 0.02 0.11 1,519
quote 16.30 0.30 10.00 15.45 16.30 903.00 10.00 quote 0.02 -0.02 43.00 0.01 0.12 3,892
quote 16.35 1.95 5.00 14.45 15.35 930.00 11.00 quote 0.04 -0.02 6.00 0.02 0.07 9,024
quote 15.30 1.90 51.00 13.45 14.35 810.00 12.00 quote 0.04 -0.03 41.00 0.03 0.12 3,602
quote 12.86 1.09 1.00 12.45 13.40 1,049 13.00 quote 0.05 -0.03 4.00 0.04 0.17 2,424
quote 14.00 2.33 3.00 11.50 12.40 707.00 14.00 quote 0.08 -0.04 50.00 0.05 0.09 1,734
quote 12.80 1.70 34.00 10.70 11.15 6,598 15.00 quote 0.10 -0.05 355.00 0.10 0.11 7,384
quote 11.90 2.13 6.00 9.70 10.20 1,679 16.00 quote 0.18 -0.03 72.00 0.11 0.26 2,670
quote 11.08 2.83 4.00 8.65 9.40 1,450 17.00 quote 0.26 -0.04 178.00 0.21 0.37 2,826
quote 8.20 0.12 82.00 7.80 8.45 2,567 18.00 quote 0.39 -0.02 469.00 0.33 0.41 1,381
quote 7.86 0.41 2.00 7.15 7.50 2,123 19.00 quote 0.62 0.05 375.00 0.50 0.54 1,563
quote 6.60 0.04 144.00 6.45 6.70 6,395 20.00 quote 0.74 -0.09 512.00 0.71 0.90 5,613
quote 20.50 quote
quote 7.15 1.60 41.00 5.60 6.00 3,155 21.00 quote 1.03 -0.09 50.00 1.00 1.09 1,900
quote 21.50 quote
quote 5.17 0.27 111.00 5.10 5.40 2,994 22.00 quote 1.44 0.01 442.00 1.34 1.50 4,348
quote 22.50 quote
quote 4.67 0.12 201.00 4.55 4.75 1,987 23.00 quote 1.80 -0.05 55.00 1.70 1.90 1,250
quote 4.80 0.55 9.00 4.25 4.45 149.00 23.50 quote 2.10 0.15 1,104 1.98 2.16 130.00
quote 4.24 0.14 83.00 4.00 4.25 1,418 24.00 quote 2.36 0.05 749.00 2.24 2.45 1,328
quote 3.94 0.29 77.00 3.75 4.05 171.00 24.50 quote 2.59 0.01 568.00 2.50 2.77 675.00
quote 3.70 0.28 964.00 3.70 3.80 7,641 25.00 quote 2.83 -0.10 788.00 2.79 2.92 5,778
quote 3.60 0.40 80.00 3.35 3.65 205.00 25.50 quote 3.12 0.12 88.00 3.05 3.20 178.00
25.90 Current price as of 3/02/2021 04:00:00 PM
quote 3.35 0.46 439.00 3.20 3.35 3,108 26.00 quote 3.60 0.07 61.00 3.35 3.55 657.00
quote 3.40 0.59 139.00 3.00 3.20 438.00 26.50 quote 3.61 -0.05 145.00 3.70 3.90 83.00
quote 3.05 0.38 132.00 2.87 3.05 802.00 27.00 quote 4.20 0.22 96.00 4.05 4.25 917.00
quote 2.75 0.20 305.00 2.55 2.97 165.00 27.50 quote 4.60 -0.31 66.00 4.35 4.55 81.00
quote 2.63 0.26 1,067 2.47 2.85 1,879 28.00 quote 4.89 0.19 151.00 4.75 4.95 1,112
quote 2.47 0.15 240.00 2.47 2.77 308.00 28.50 quote 4.98 -0.07 20.00 5.05 5.30 111.00
quote 2.50 0.35 498.00 2.33 2.53 1,264 29.00 quote 4.72 -0.73 84.00 5.45 5.70 563.00
quote 2.38 0.38 75.00 2.21 2.40 109.00 29.50 quote 5.15 -0.65 40.00 5.85 6.05 51.00
quote 2.27 0.38 5,050 2.12 2.29 13,055 30.00 quote 6.35 -0.18 439.00 6.25 6.45 3,319
quote 2.99 1.19 135.00 1.95 2.34 80.00 30.50 quote 5.65 -1.50 16.00 6.55 6.85 18.00
quote 2.14 0.33 100.00 1.91 2.26 1,503 31.00 quote 6.83 -0.15 34.00 7.05 7.30 336.00
quote 1.99 0.38 17.00 1.70 2.12 93.00 31.50 quote 6.85 -1.25 58.00 7.50 7.70 34.00
quote 1.82 0.23 267.00 1.78 2.03 962.00 32.00 quote 7.99 0.38 31.00 7.90 8.10 300.00
quote 1.85 0.34 45.00 1.69 1.85 96.00 32.50 quote 7.70 -2.25 5.00 8.30 8.55 13.00
quote 1.77 0.37 228.00 1.63 1.86 844.00 33.00 quote 8.70 0.20 32.00 8.75 8.95 274.00
quote 1.68 0.27 499.00 1.53 1.80 74.00 33.50 quote 10.75 0.00 4.00 9.15 9.40 11.00
quote 1.72 0.37 121.00 1.49 1.75 646.00 34.00 quote 8.55 -1.15 7.00 9.55 9.85 261.00
quote 1.48 0.26 1,564 1.39 1.52 5,229 35.00 quote 10.48 -0.02 47.00 10.40 10.75 940.00
quote 1.43 0.29 61.00 1.28 1.46 609.00 36.00 quote 11.01 -0.24 7.00 11.35 11.60 210.00
quote 1.31 0.26 84.00 1.16 1.38 442.00 37.00 quote 11.37 -2.50 1.00 12.25 12.55 151.00
quote 1.15 0.15 371.00 1.11 1.21 603.00 38.00 quote 12.26 -1.02 2.00 13.20 13.45 96.00
quote 1.11 0.20 59.00 1.03 1.13 2,332 39.00 quote 12.85 -1.28 1.00 14.10 14.35 217.00
quote 1.02 0.18 1,140 1.01 1.06 11,757 40.00 quote 15.25 0.15 10.00 15.05 15.30 1,320
quote 1.00 0.19 164.00 0.83 1.03 5,287 41.00 quote 14.88 -1.17 1.00 15.95 16.30 149.00
quote 0.91 0.16 36.00 0.82 1.03 630.00 42.00 quote 15.95 -1.07 3.00 16.85 17.30 110.00
quote 0.89 0.19 155.00 0.82 1.01 1,760 43.00 quote 16.60 -1.32 4.00 17.75 18.15 296.00
quote 1.30 0.61 30.00 0.75 0.95 7,998 44.00 quote 19.14 -0.06 1.00 18.75 19.10 93.00
quote 0.76 0.10 1,275 0.70 0.91 1,089 45.00 quote 18.30 -1.66 10.00 19.70 20.05 404.00
quote 1.09 0.48 23.00 0.65 0.87 333.00 46.00 quote 18.35 -2.35 96.00 20.70 21.00 99.00
quote 0.86 0.28 6.00 0.66 0.73 700.00 47.00 quote 21.90 -0.75 1.00 21.65 22.00 55.00
quote 0.77 0.19 38.00 0.63 0.81 324.00 48.00 quote 22.83 -1.56 5.00 22.55 23.00 96.00
quote 1.00 0.46 75.00 0.59 0.78 266.00 49.00 quote 21.15 -2.47 8.00 23.60 24.05 116.00
quote 0.60 0.07 1,358 0.58 0.69 3,743 50.00 quote 23.25 -1.12 10.00 24.60 24.90 2,116
quote 0.61 0.16 375.00 0.45 0.64 1,825 55.00 quote 28.68 -0.86 76.00 29.45 29.80 341.00
quote 0.48 0.09 1,031 0.38 0.58 2,730 60.00 quote 33.01 -1.80 3.00 34.35 34.75 722.00
quote 0.42 0.06 176.00 0.36 0.44 5,380 65.00 quote 38.20 -0.92 18.00 39.35 39.75 1,460
quote 0.38 0.06 91.00 0.32 0.37 3,143 70.00 quote 43.20 -1.34 21.00 44.30 44.65 49.00
quote 0.34 0.03 37.00 0.25 0.44 421.00 75.00 quote 49.45 -0.25 42.00 49.25 49.60 59.00
quote 0.42 0.14 20.00 0.21 0.42 499.00 80.00 quote 51.45 -4.15 5.00 54.15 54.60 45.00
quote 0.29 -0.03 14.00 0.22 0.31 228.00 85.00 quote 59.85 0.00 0.00 59.05 59.55 42.00
quote 0.26 0.01 132.00 0.16 0.31 541.00 90.00 quote 64.55 -0.80 19.00 64.05 64.55 129.00
quote 0.25 0.03 287.00 0.14 0.31 306.00 95.00 quote 67.70 -2.90 5.00 69.05 69.55 87.00
quote 0.25 0.04 1,744 0.20 0.30 6,931 100.00 quote 75.20 0.00 0.00 73.90 74.55 3,722
CALLS PUTS
Expires March 26, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 15.65 2.10 14.00 13.50 14.40 1.00 12.00 quote 0.72 0.00 0.00 0.01 0.18 1.00
quote 12.50 0.00 0.00 12.50 13.25 12.00 13.00 quote 0.13 0.01 2.00 0.04 0.22 244.00
quote 17.50 0.00 0.00 11.60 12.30 14.00 14.00 quote 0.12 -0.21 16.00 0.07 0.29 119.00
quote 9.18 0.00 0.00 10.70 11.40 90.00 15.00 quote 0.27 0.02 122.00 0.18 0.29 491.00
quote 14.75 0.00 0.00 9.75 10.50 5.00 16.00 quote 0.41 0.05 34.00 0.31 0.41 100.00
quote 9.55 0.25 1.00 8.95 9.75 4.00 17.00 quote 0.52 -0.07 9.00 0.41 0.67 44.00
quote 6.98 0.00 0.00 8.25 8.85 3.00 18.00 quote 0.75 0.03 60.00 0.59 0.82 351.00
quote 11.40 2.65 1.00 7.55 8.10 2.00 19.00 quote 1.00 0.07 40.00 0.82 1.05 107.00
quote 7.30 0.40 10.00 6.80 7.35 70.00 20.00 quote 1.14 -0.10 16.00 1.09 1.34 407.00
quote 27.25 0.00 0.00 6.60 6.95 10.00 20.50 quote 1.30 -0.06 6.00 1.28 1.51 502.00
quote 4.25 0.00 0.00 6.20 6.70 6.00 21.00 quote 1.50 -0.06 13.00 1.48 1.70 315.00
quote 7.45 0.00 0.00 5.90 6.40 108.00 21.50 quote 2.10 0.00 0.00 1.62 1.91 12.00
quote 7.10 1.36 3.00 5.60 6.10 26.00 22.00 quote 2.01 0.10 14.00 1.88 2.12 366.00
quote 5.44 -0.86 31.00 5.35 5.80 41.00 22.50 quote 2.30 -0.80 6.00 2.09 2.35 66.00
quote 5.20 0.03 2.00 5.05 5.55 9.00 23.00 quote 2.44 0.02 4.00 2.33 2.59 177.00
quote 7.40 2.75 1.00 4.80 5.35 25.00 23.50 quote 2.43 -2.22 5.00 2.51 2.97 97.00
quote 5.05 0.25 6.00 4.60 5.05 79.00 24.00 quote 3.15 0.26 17.00 2.77 3.15 98.00
quote 5.90 1.40 3.00 4.40 4.85 30.00 24.50 quote 3.20 0.00 4.00 3.15 3.40 157.00
quote 4.45 0.49 66.00 4.25 4.55 220.00 25.00 quote 3.65 0.15 39.00 3.45 3.70 376.00
quote 4.40 0.50 79.00 4.00 4.45 130.00 25.50 quote 4.00 0.28 6.00 3.70 4.15 70.00
25.90 Current price as of 3/02/2021 04:00:00 PM
quote 4.07 0.52 37.00 3.85 4.20 326.00 26.00 quote 4.23 0.04 2.00 4.05 4.35 137.00
quote 4.00 0.50 41.00 3.65 4.10 44.00 26.50 quote 4.10 -0.40 1.00 4.35 4.70 18.00
quote 4.95 1.65 58.00 3.50 3.90 176.00 27.00 quote 4.15 -0.50 3.00 4.70 5.10 134.00
quote 3.60 0.49 14.00 3.40 3.70 61.00 27.50 quote 4.21 -2.19 2.00 5.05 5.40 18.00
quote 3.41 0.39 74.00 3.25 3.60 102.00 28.00 quote 4.90 -0.53 2.00 5.40 5.75 83.00
quote 3.25 0.15 49.00 3.05 3.45 67.00 28.50 quote 7.50 0.00 3.00 5.75 6.10 49.00
quote 3.10 0.23 96.00 2.96 3.30 122.00 29.00 quote 5.40 -0.80 1.00 6.15 6.50 34.00
quote 3.95 1.28 41.00 2.73 3.15 30.00 29.50 quote 8.10 0.00 1.00 6.50 6.90 6.00
quote 2.90 0.40 622.00 2.71 3.05 668.00 30.00 quote 7.00 0.00 9.00 6.95 7.25 370.00
quote 3.15 0.62 13.00 2.59 2.95 69.00 30.50 quote 7.30 -2.55 1.00 7.25 7.65 20.00
quote 2.66 0.28 19.00 2.50 2.85 42.00 31.00 quote 7.65 0.28 1.00 7.65 8.05 30.00
quote 2.80 0.44 12.00 2.41 2.74 69.00 31.50 quote 10.25 0.00 0.00 8.00 8.45 10.00
quote 2.53 0.39 105.00 2.20 2.64 121.00 32.00 quote 9.79 0.00 0.00 8.45 8.90 41.00
quote 3.07 0.70 6.00 2.23 2.57 114.00 32.50 quote 8.37 0.00 0.00 8.70 9.25 28.00
quote 2.42 0.47 13.00 2.13 2.50 82.00 33.00 quote 11.15 0.00 9.00 9.25 9.65 119.00
quote 3.35 1.29 10.00 1.96 2.41 80.00 33.50 quote 9.35 -0.60 10.00 9.70 10.10 11.00
quote 3.30 1.48 13.00 1.91 2.30 91.00 34.00 quote 10.45 -0.91 1.00 10.05 10.50 23.00
quote 2.03 0.37 140.00 1.79 2.05 719.00 35.00 quote 10.20 -0.80 1.00 10.80 11.40 147.00
quote 1.85 0.30 11.00 1.66 2.06 176.00 36.00 quote 11.04 -2.72 10.00 11.80 12.30 33.00
quote 1.80 0.40 4.00 1.63 1.93 92.00 37.00 quote 12.10 0.00 0.00 12.70 13.20 111.00
quote 1.74 0.28 15.00 1.45 1.80 97.00 38.00 quote 12.80 -0.95 1.00 13.55 14.05 176.00
quote 1.80 0.53 56.00 1.45 1.72 265.00 39.00 quote 14.85 0.25 1.00 14.45 14.95 12.00
quote 1.60 0.45 470.00 1.50 1.60 719.00 40.00 quote 15.72 -0.09 1.00 15.35 15.95 174.00
quote 1.40 0.27 5.00 1.27 1.55 306.00 41.00 quote 14.60 0.00 0.00 16.30 16.85 6.00
quote 1.37 0.27 55.00 1.21 1.46 259.00 42.00 quote 16.30 -2.50 3.00 17.15 17.75 132.00
quote 2.39 1.24 2.00 1.14 1.37 69.00 43.00 quote 17.23 -1.10 4.00 18.05 18.70 8.00
quote 1.29 0.28 4.00 1.09 1.29 49.00 44.00 quote 18.99 0.00 0.00 19.15 19.65 11.00
quote 1.20 0.30 489.00 1.03 1.26 1,115 45.00 quote 22.05 0.00 1.00 20.10 20.60 23.00
quote 1.58 0.58 13.00 1.01 1.18 109.00 46.00 quote 22.35 0.00 0.00 21.00 21.45 59.00
quote 1.18 0.00 2.00 0.92 1.18 15.00 47.00 quote 24.32 0.00 1.00 21.95 22.60 3.00
quote 1.37 0.57 7.00 0.91 1.10 43.00 48.00 quote 24.90 0.00 0.00 22.95 23.45 14.00
quote 1.15 -0.25 1.00 0.86 1.07 80.00 49.00 quote 25.89 0.00 0.00 23.85 24.45 1.00
quote 0.90 0.18 126.00 0.81 1.04 272.00 50.00 quote 23.05 -2.38 1.00 24.85 25.30 47.00
quote 0.62 0.00 0.00 0.79 0.98 23.00 51.00 quote 20.70 0.00 0.00 25.80 26.35 21.00
quote 2.14 0.00 0.00 0.73 0.96 10.00 52.00 quote 28.78 0.00 2.00 26.75 27.35 2.00
quote 1.71 1.04 1.00 0.76 0.90 101.00 53.00 quote 22.30 0.00 0.00 27.75 28.35 23.00
quote 0.68 -0.42 2.00 0.70 0.89 141.00 54.00 quote 31.20 0.00 0.00 28.65 29.30 6.00
quote 0.83 0.21 164.00 0.68 0.85 546.00 55.00 quote 30.45 0.00 0.00 29.70 30.25 34.00
quote 0.81 0.07 1.00 0.66 0.85 76.00 56.00 quote 31.20 0.00 0.00 30.65 31.20 19.00
quote 1.20 0.32 2.00 0.62 0.85 4.00 57.00 quote 0.00 0.00 0.00 31.50 32.20
quote 4.10 0.00 0.00 0.61 0.83 5.00 57.50 quote 0.00 0.00 0.00 32.10 32.80
quote 0.83 0.00 0.00 0.58 0.82 16.00 58.00 quote 0.00 0.00 0.00 32.55 33.20
quote 4.56 0.00 0.00 0.60 0.81 187.00 58.50 quote 0.00 0.00 0.00 33.00 33.80
quote 0.77 0.00 0.00 0.58 0.79 26.00 59.00 quote 32.51 0.00 0.00 33.55 34.10 2.00
quote 0.70 0.24 249.00 0.56 0.77 691.00 60.00 quote 33.55 -3.28 1.00 34.55 35.25 48.00
quote 1.20 0.50 6.00 0.53 0.76 439.00 61.00 quote 35.86 0.00 0.00 35.45 36.25 40.00
quote 0.88 0.00 0.00 0.53 0.75 129.00 61.50 quote 0.00 0.00 0.00 36.10 36.65
quote 1.35 0.89 1.00 0.55 0.70 284.00 62.00 quote 0.00 0.00 0.00 36.50 37.15
quote 0.63 0.00 2.00 0.49 0.73 39.00 62.50 quote 0.00 0.00 0.00 37.00 37.70
quote 0.81 0.00 0.00 0.47 0.73 11.00 63.00 quote 0.00 0.00 0.00 37.45 38.20
quote 9.03 0.00 0.00 0.49 0.72 2.00 63.50 quote 0.00 0.00 0.00 37.95 38.70
quote 0.36 0.00 0.00 0.47 0.68 94.00 64.00 quote 0.00 0.00 0.00 38.55 39.10
quote 0.83 0.37 77.00 0.52 0.68 918.00 65.00 quote 40.50 0.00 0.00 39.45 40.00 9.00
quote 0.63 0.00 0.00 0.45 0.67 6.00 66.00 quote 0.00 0.00 0.00 40.30 41.15
quote 0.60 0.00 0.00 0.44 0.66 6.00 67.00 quote 0.00 0.00 0.00 41.45 42.05
quote 0.00 0.00 0.00 0.42 0.65 68.00 quote 0.00 0.00 0.00 42.45 43.15
quote 0.52 0.00 0.00 0.42 0.64 4.00 69.00 quote 0.00 0.00 0.00 43.30 44.15
quote 0.65 0.24 12.00 0.39 0.61 46.00 70.00 quote 0.00 0.00 0.00 44.30 45.00
quote 0.51 -0.58 1.00 0.38 0.58 6.00 71.00 quote 0.00 0.00 0.00 45.25 46.05
quote 0.00 0.00 0.00 0.37 0.61 72.00 quote 0.00 0.00 0.00 46.30 47.00
quote 0.30 0.00 0.00 0.36 0.60 37.00 73.00 quote 0.00 0.00 0.00 47.35 48.00
quote 0.43 0.00 0.00 0.35 0.58 4.00 74.00 quote 0.00 0.00 0.00 48.35 48.90
quote 0.53 0.00 0.00 0.36 0.58 35.00 75.00 quote 42.50 0.00 0.00 49.30 50.00 2.00
quote 0.44 0.00 0.00 0.36 0.53 185.00 76.00 quote 0.00 0.00 0.00 50.20 51.05
quote 0.96 0.56 1.00 0.36 0.52 178.00 77.00 quote 0.00 0.00 0.00 51.20 52.00
quote 0.57 0.00 1.00 0.34 0.54 81.00 78.00 quote 0.00 0.00 0.00 52.30 53.00
quote 0.46 0.06 2.00 0.31 0.54 177.00 80.00 quote 0.00 0.00 0.00 54.25 55.00
quote 0.60 0.17 2.00 0.28 0.48 73.00 85.00 quote 0.00 0.00 0.00 59.25 59.95
quote 0.50 -0.04 1.00 0.26 0.46 195.00 90.00 quote 0.00 0.00 0.00 64.10 64.85
quote 0.55 0.29 1.00 0.23 0.43 140.00 95.00 quote 0.00 0.00 0.00 69.05 69.85
quote 0.35 0.07 40.00 0.25 0.41 912.00 100.00 quote 71.25 0.00 0.00 74.00 74.75 1.00

April, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
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.