OPTION CHAIN FOR VIACOMCBS INC. CL B
|
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 | 44.00 | 48.35 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 39.35 | 43.10 | 30.00 | quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.50 | 31.00 | |
| quote | 24.20 | 0.00 | 0.00 | 34.30 | 38.05 | 7.00 | 35.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 2.13 | 12.00 |
| quote | 0.00 | 0.00 | 0.00 | 32.35 | 36.05 | 37.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 2.13 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 31.40 | 35.00 | 38.00 | quote | 0.03 | 0.00 | 115.00 | 0.00 | 0.15 | 239.00 | |
| quote | 26.03 | 0.00 | 20.00 | 30.20 | 34.10 | 20.00 | 39.00 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 2.09 | 1.00 |
| quote | 13.40 | 0.00 | 0.00 | 29.30 | 33.05 | 1.00 | 40.00 | quote | 0.35 | 0.34 | 4.00 | 0.00 | 0.50 | 42.00 |
| quote | 22.46 | 0.00 | 17.00 | 28.35 | 31.95 | 17.00 | 41.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.27 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 27.25 | 31.05 | 42.00 | quote | 0.01 | -0.09 | 1.00 | 0.00 | 2.13 | 16.00 | |
| quote | 20.05 | 0.00 | 0.00 | 26.30 | 30.10 | 2.00 | 43.00 | quote | 0.01 | 0.00 | 502.00 | 0.00 | 0.15 | 513.00 |
| quote | 10.30 | 0.00 | 0.00 | 25.30 | 29.05 | 13.00 | 44.00 | quote | 0.50 | 0.00 | 0.00 | 0.00 | 2.13 | 15.00 |
| quote | 17.60 | 0.00 | 0.00 | 24.65 | 28.10 | 46.00 | 45.00 | quote | 0.01 | -0.05 | 300.00 | 0.00 | 0.01 | 1,054 |
| quote | 6.70 | 0.00 | 0.00 | 23.70 | 27.05 | 5.00 | 46.00 | quote | 0.49 | 0.00 | 0.00 | 0.00 | 2.13 | 91.00 |
| quote | 2.36 | 0.00 | 0.00 | 22.75 | 26.15 | 1.00 | 47.00 | quote | 0.37 | 0.00 | 101.00 | 0.00 | 0.15 | 100.00 |
| quote | 18.02 | 4.02 | 1.00 | 21.60 | 25.15 | 38.00 | 48.00 | quote | 0.41 | 0.00 | 100.00 | 0.00 | 2.13 | 106.00 |
| quote | 17.19 | -1.06 | 1.00 | 20.45 | 24.15 | 8.00 | 49.00 | quote | 0.30 | 0.00 | 1.00 | 0.00 | 2.13 | 12.00 |
| quote | 21.40 | 3.50 | 1.00 | 20.05 | 22.10 | 288.00 | 50.00 | quote | 0.05 | -0.09 | 10.00 | 0.00 | 2.13 | 20.00 |
| quote | 13.85 | 0.00 | 0.00 | 18.20 | 22.15 | 8.00 | 51.00 | quote | 0.48 | 0.00 | 0.00 | 0.00 | 2.13 | 8.00 |
| quote | 16.50 | 6.00 | 3.00 | 17.45 | 21.15 | 9.00 | 52.00 | quote | 0.27 | 0.00 | 3.00 | 0.00 | 0.51 | 17.00 |
| quote | 10.65 | 0.00 | 0.00 | 16.35 | 20.20 | 26.00 | 53.00 | quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.02 | 101.00 |
| quote | 9.85 | 0.00 | 0.00 | 16.20 | 19.15 | 17.00 | 54.00 | quote | 0.13 | -0.11 | 2.00 | 0.00 | 2.13 | 76.00 |
| quote | 16.83 | 3.03 | 1.00 | 15.45 | 17.25 | 583.00 | 55.00 | quote | 0.02 | -0.02 | 1.00 | 0.00 | 0.05 | 478.00 |
| quote | 11.25 | 0.00 | 0.00 | 13.55 | 17.10 | 435.00 | 56.00 | quote | 0.72 | 0.00 | 0.00 | 0.00 | 2.13 | 17.00 |
| quote | 14.65 | 6.70 | 2.00 | 12.95 | 16.05 | 10.00 | 57.00 | quote | 0.05 | 0.00 | 2.00 | 0.00 | 2.14 | 543.00 |
| quote | 12.85 | 1.98 | 1.00 | 12.50 | 15.10 | 127.00 | 58.00 | quote | 0.05 | -0.05 | 5.00 | 0.00 | 0.05 | 59.00 |
| quote | 6.10 | 0.00 | 0.00 | 10.60 | 14.05 | 28.00 | 59.00 | quote | 0.18 | -1.05 | 1.00 | 0.00 | 2.15 | 2,041 |
| quote | 11.71 | 3.26 | 2.00 | 10.65 | 12.85 | 7,569 | 60.00 | quote | 0.04 | -0.07 | 72.00 | 0.00 | 0.10 | 1,043 |
| 61.00 | quote | 0.05 | -0.25 | 10.00 | 0.03 | 0.05 | 302.00 | |||||||
| quote | 9.56 | 2.45 | 9.00 | 8.75 | 10.55 | 110.00 | 62.00 | quote | 0.15 | -0.07 | 12.00 | 0.00 | 0.33 | 578.00 |
| quote | 8.30 | 3.20 | 13.00 | 7.85 | 10.10 | 210.00 | 63.00 | quote | 0.19 | -0.10 | 5.00 | 0.01 | 0.55 | 130.00 |
| quote | 5.30 | 1.16 | 4.00 | 6.10 | 9.30 | 37.00 | 64.00 | quote | 0.09 | -0.29 | 13.00 | 0.06 | 0.56 | 1,034 |
| quote | 6.45 | 1.95 | 57.00 | 5.80 | 6.85 | 2,344 | 65.00 | quote | 0.15 | -0.44 | 370.00 | 0.11 | 0.23 | 3,823 |
| quote | 5.47 | 1.70 | 30.00 | 4.85 | 7.10 | 166.00 | 66.00 | quote | 0.13 | -0.40 | 94.00 | 0.06 | 0.77 | 99.00 |
| quote | 3.10 | 0.71 | 10.00 | 3.65 | 7.00 | 25.00 | 66.50 | quote | 0.33 | -0.39 | 7.00 | 0.23 | 0.82 | 22.00 |
| quote | 4.85 | 2.07 | 134.00 | 4.20 | 4.80 | 243.00 | 67.00 | quote | 0.45 | -0.44 | 142.00 | 0.33 | 0.59 | 267.00 |
| quote | 3.90 | 1.80 | 121.00 | 3.40 | 3.95 | 1,266 | 68.00 | quote | 0.75 | -0.32 | 153.00 | 0.53 | 0.75 | 108.00 |
| 70.00 | quote | 1.00 | -1.25 | 500.00 | 1.03 | 1.33 | 729.00 | |||||||
| 70.91 | Current price as of 3/03/2021 04:00:00 PM | |||||||||||||
| quote | 0.40 | 0.22 | 669.00 | 0.26 | 0.40 | 785.00 | 75.00 | quote | 11.83 | 0.00 | 1.00 | 2.75 | 4.75 | 1.00 |
| quote | 0.10 | 0.01 | 107.00 | 0.08 | 0.09 | 83.00 | 80.00 | quote | 8.34 | 0.00 | 2.00 | 7.10 | 10.45 | |
| quote | 0.16 | 0.13 | 53.00 | 0.01 | 0.25 | 8.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 12.25 | 15.25 | |
| quote | 0.01 | -0.04 | 100.00 | 0.01 | 0.03 | 187.00 | 90.00 | quote | 25.50 | 0.00 | 7.00 | 17.15 | 20.70 | 7.00 |
| quote | 0.02 | 0.01 | 4.00 | 0.00 | 0.03 | 54.00 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 21.95 | 25.95 | |
| 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 | 44.30 | 48.15 | 25.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 2.13 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 39.25 | 43.10 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 16.32 | 0.00 | 0.00 | 34.20 | 38.00 | 1.00 | 35.00 | quote | 0.44 | 0.00 | 0.00 | 0.00 | 0.01 | 82.00 |
| quote | 24.10 | 0.00 | 0.00 | 29.30 | 33.05 | 1.00 | 40.00 | quote | 0.01 | -0.41 | 5.00 | 0.00 | 0.01 | 35.00 |
| quote | 20.20 | 0.00 | 5.00 | 24.25 | 28.05 | 12.00 | 45.00 | quote | 1.41 | 0.00 | 0.00 | 0.00 | 2.16 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 23.45 | 27.15 | 46.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.16 | ||
| quote | 0.00 | 0.00 | 0.00 | 22.40 | 26.20 | 47.00 | quote | 0.05 | -0.19 | 1.00 | 0.00 | 2.17 | 3.00 | |
| quote | 18.01 | 0.00 | 0.00 | 21.15 | 25.10 | 4.00 | 48.00 | quote | 0.50 | 0.00 | 1.00 | 0.00 | 2.17 | 3.00 |
| quote | 12.75 | 0.00 | 0.00 | 20.75 | 24.10 | 10.00 | 49.00 | quote | 1.06 | 0.00 | 0.00 | 0.00 | 2.18 | 1.00 |
| quote | 21.62 | 16.51 | 1.00 | 19.70 | 22.95 | 1.00 | 50.00 | quote | 0.33 | -0.58 | 21.00 | 0.00 | 2.19 | 24.00 |
| quote | 12.60 | 0.00 | 0.00 | 18.70 | 21.95 | 15.00 | 51.00 | quote | 0.06 | -0.63 | 10.00 | 0.05 | 0.27 | 25.00 |
| quote | 8.20 | 0.00 | 0.00 | 17.70 | 21.05 | 3.00 | 52.00 | quote | 0.15 | -0.45 | 1.00 | 0.00 | 2.22 | 6.00 |
| 53.00 | quote | 0.76 | 0.00 | 0.00 | 0.00 | 1.50 | 1.00 | |||||||
| quote | 11.53 | 0.00 | 1.00 | 15.85 | 19.05 | 7.00 | 54.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.25 | |
| 55.00 | quote | 0.27 | -0.16 | 3.00 | 0.00 | 0.75 | 25.00 | |||||||
| quote | 8.49 | 0.00 | 0.00 | 14.25 | 17.25 | 7.00 | 56.00 | quote | 0.44 | -0.73 | 3.00 | 0.00 | 2.00 | 7.00 |
| quote | 15.17 | 4.57 | 1.00 | 12.90 | 16.20 | 21.00 | 57.00 | quote | 0.24 | -0.29 | 100.00 | 0.00 | 1.50 | 104.00 |
| quote | 13.75 | 3.20 | 1.00 | 11.95 | 15.30 | 11.00 | 58.00 | quote | 0.61 | 0.11 | 6.00 | 0.10 | 0.55 | 4.00 |
| quote | 8.51 | 0.00 | 0.00 | 11.15 | 14.05 | 10.00 | 59.00 | quote | 0.28 | -0.57 | 2.00 | 0.13 | 0.50 | 1.00 |
| quote | 10.78 | 1.68 | 5.00 | 10.15 | 13.40 | 50.00 | 60.00 | quote | 0.59 | 0.12 | 3.00 | 0.11 | 0.59 | 16.00 |
| quote | 10.73 | 6.33 | 1.00 | 9.05 | 12.50 | 18.00 | 61.00 | quote | 0.32 | -3.48 | 2.00 | 0.14 | 0.90 | 2.00 |
| quote | 10.87 | 4.33 | 2.00 | 9.10 | 11.45 | 34.00 | 62.00 | quote | 0.35 | -1.35 | 1.00 | 0.33 | 1.90 | 11.00 |
| quote | 6.35 | 0.65 | 2.00 | 8.05 | 10.05 | 111.00 | 63.00 | quote | 0.47 | -0.74 | 3.00 | 0.39 | 0.87 | 12.00 |
| quote | 8.23 | 3.53 | 25.00 | 7.25 | 8.50 | 81.00 | 64.00 | quote | 0.54 | -0.36 | 7.00 | 0.54 | 0.98 | 27.00 |
| quote | 7.02 | 1.87 | 211.00 | 6.55 | 7.60 | 218.00 | 65.00 | quote | 0.73 | -0.54 | 7.00 | 0.68 | 1.09 | 45.00 |
| quote | 5.80 | 1.40 | 10.00 | 5.55 | 7.15 | 70.00 | 66.00 | quote | 0.99 | -0.88 | 7.00 | 0.73 | 1.28 | 5.00 |
| quote | 5.85 | 1.80 | 1.00 | 5.30 | 6.15 | 4.00 | 66.50 | quote | 1.37 | -0.28 | 1.00 | 1.08 | 1.50 | 1.00 |
| quote | 5.30 | 1.93 | 15.00 | 5.05 | 6.60 | 44.00 | 67.00 | quote | 1.38 | -0.74 | 129.00 | 1.28 | 2.26 | 9.00 |
| quote | 4.80 | 1.70 | 43.00 | 4.30 | 5.15 | 151.00 | 68.00 | quote | 1.64 | 0.00 | 134.00 | 1.57 | 1.97 | |
| quote | 3.95 | 1.41 | 25.00 | 3.65 | 4.35 | 18.00 | 69.00 | quote | 2.11 | -0.74 | 7.00 | 1.93 | 2.34 | 85.00 |
| quote | 3.50 | 1.15 | 147.00 | 2.82 | 3.75 | 197.00 | 70.00 | quote | 2.50 | -1.83 | 266.00 | 2.10 | 2.70 | 2.00 |
| 70.91 | Current price as of 3/03/2021 04:00:00 PM | |||||||||||||
| quote | 2.62 | 0.89 | 45.00 | 2.47 | 3.20 | 40.00 | 71.00 | quote | 2.67 | 0.00 | 21.00 | 2.33 | 3.15 | |
| quote | 2.67 | 1.32 | 422.00 | 2.21 | 2.92 | 5.00 | 71.50 | quote | 3.17 | 0.00 | 11.00 | 2.81 | 3.40 | |
| quote | 2.50 | 1.25 | 85.00 | 2.03 | 2.72 | 3.00 | 72.00 | quote | 3.06 | 0.00 | 4.00 | 3.10 | 3.75 | |
| quote | 2.25 | 0.00 | 79.00 | 1.93 | 2.47 | 72.50 | quote | 3.40 | 0.00 | 25.00 | 3.70 | 4.05 | ||
| quote | 1.30 | 0.62 | 187.00 | 1.13 | 1.41 | 363.00 | 75.00 | quote | 11.98 | 0.00 | 1.00 | 5.40 | 5.95 | 2.00 |
| quote | 0.53 | 0.24 | 89.00 | 0.45 | 0.60 | 92.00 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 8.75 | 10.50 | |
| quote | 0.25 | 0.04 | 46.00 | 0.13 | 0.33 | 63.00 | 85.00 | quote | 21.80 | 0.00 | 0.00 | 12.40 | 16.05 | 1.00 |
| quote | 0.21 | -0.16 | 117.00 | 0.10 | 0.21 | 1.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 17.30 | 20.90 | |
| quote | 0.11 | 0.00 | 2.00 | 0.01 | 2.15 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 22.30 | 25.80 | ||
| quote | 0.10 | -0.03 | 1.00 | 0.01 | 0.19 | 1.00 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 27.15 | 30.75 | |
| CALLS | PUTS | |||||||||||||
| Expires March 19, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 21.85 | 0.00 | 0.00 | 55.55 | 56.30 | 20.00 | 15.00 | quote | 0.01 | -0.06 | 3.00 | 0.00 | 0.08 | 120.00 |
| quote | 20.30 | 0.00 | 0.00 | 54.55 | 55.30 | 16.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.08 | 133.00 | |
| quote | 0.00 | 0.00 | 0.00 | 53.55 | 54.30 | 17.00 | quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.02 | 110.00 | |
| quote | 18.45 | 0.00 | 0.00 | 52.55 | 53.30 | 4.00 | 18.00 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.08 | 51.00 |
| quote | 19.55 | 0.00 | 0.00 | 51.55 | 52.30 | 2.00 | 19.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.08 | 69.00 |
| quote | 23.40 | 0.00 | 0.00 | 50.55 | 51.30 | 2.00 | 20.00 | quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.08 | 201.00 |
| quote | 29.00 | 0.00 | 0.00 | 49.55 | 50.30 | 3.00 | 21.00 | quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.08 | 85.00 |
| quote | 35.00 | 0.00 | 0.00 | 48.55 | 49.30 | 7.00 | 22.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.09 | 161.00 |
| quote | 11.95 | 0.00 | 0.00 | 47.55 | 48.30 | 8.00 | 23.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.09 | 287.00 |
| quote | 31.07 | 0.00 | 0.00 | 46.55 | 47.30 | 25.00 | 24.00 | quote | 0.01 | -0.09 | 60.00 | 0.00 | 0.01 | 329.00 |
| quote | 42.30 | 0.60 | 2.00 | 45.55 | 46.30 | 303.00 | 25.00 | quote | 0.02 | 0.01 | 6.00 | 0.00 | 0.02 | 874.00 |
| quote | 35.85 | 0.00 | 0.00 | 44.55 | 45.30 | 117.00 | 26.00 | quote | 0.02 | 0.01 | 8.00 | 0.00 | 0.01 | 1,287 |
| quote | 30.00 | 0.00 | 0.00 | 43.50 | 44.30 | 94.00 | 27.00 | quote | 0.02 | 0.01 | 4.00 | 0.00 | 0.09 | 1,578 |
| quote | 28.35 | 0.00 | 0.00 | 42.55 | 43.30 | 389.00 | 28.00 | quote | 0.08 | 0.00 | 85.00 | 0.00 | 0.09 | 1,039 |
| quote | 25.62 | 0.00 | 0.00 | 41.50 | 42.30 | 909.00 | 29.00 | quote | 0.01 | -0.02 | 98.00 | 0.00 | 0.04 | 16,546 |
| quote | 42.00 | 3.00 | 2.00 | 40.65 | 41.30 | 967.00 | 30.00 | quote | 0.03 | 0.00 | 0.00 | 0.01 | 0.09 | 4,782 |
| quote | 33.00 | 0.00 | 0.00 | 39.50 | 40.30 | 587.00 | 31.00 | quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.10 | 680.00 |
| quote | 34.00 | 0.00 | 0.00 | 38.60 | 39.35 | 1,531 | 32.00 | quote | 0.10 | 0.03 | 10.00 | 0.00 | 0.14 | 2,529 |
| quote | 34.72 | 13.42 | 2.00 | 37.45 | 38.35 | 1,726 | 33.00 | quote | 0.08 | 0.04 | 1.00 | 0.02 | 0.17 | 467.00 |
| quote | 17.00 | 0.00 | 0.00 | 36.65 | 37.40 | 260.00 | 34.00 | quote | 0.06 | 0.01 | 50.00 | 0.00 | 0.21 | 1,040 |
| quote | 37.25 | 3.75 | 8.00 | 35.45 | 36.40 | 4,147 | 35.00 | quote | 0.02 | -0.21 | 1.00 | 0.00 | 0.12 | 11,084 |
| quote | 28.94 | 9.54 | 1.00 | 34.45 | 35.45 | 536.00 | 36.00 | quote | 0.01 | -0.28 | 30.00 | 0.00 | 0.24 | 31,058 |
| quote | 30.17 | 1.27 | 2.00 | 33.35 | 34.45 | 698.00 | 37.00 | quote | 0.12 | 0.07 | 1.00 | 0.00 | 0.18 | 2,660 |
| quote | 28.11 | 0.77 | 3.00 | 32.35 | 33.50 | 475.00 | 38.00 | quote | 0.05 | -0.01 | 15.00 | 0.00 | 0.27 | 1,464 |
| quote | 32.51 | 6.31 | 3.00 | 31.40 | 32.60 | 2,267 | 39.00 | quote | 0.16 | 0.00 | 60.00 | 0.00 | 0.45 | 1,099 |
| quote | 31.25 | 3.75 | 2.00 | 30.25 | 31.60 | 2,102 | 40.00 | quote | 0.26 | -0.02 | 1.00 | 0.00 | 0.40 | 18,876 |
| quote | 25.97 | 0.00 | 0.00 | 29.20 | 30.65 | 509.00 | 41.00 | quote | 0.01 | -0.41 | 1.00 | 0.00 | 0.38 | 148.00 |
| quote | 30.30 | 7.59 | 1.00 | 28.45 | 29.65 | 645.00 | 42.00 | quote | 0.19 | -0.21 | 2.00 | 0.00 | 0.60 | 6,620 |
| quote | 26.03 | 1.33 | 1.00 | 27.50 | 28.80 | 626.00 | 43.00 | quote | 0.18 | 0.04 | 4.00 | 0.00 | 0.57 | 8,663 |
| quote | 24.90 | 2.10 | 2.00 | 26.45 | 27.80 | 1,010 | 44.00 | quote | 1.10 | 0.00 | 0.00 | 0.00 | 0.69 | 1,769 |
| quote | 25.92 | 2.07 | 1.00 | 25.55 | 26.85 | 1,635 | 45.00 | quote | 0.13 | 0.02 | 4.00 | 0.05 | 0.20 | 6,411 |
| quote | 21.90 | 2.95 | 138.00 | 20.75 | 22.05 | 13,345 | 50.00 | quote | 0.09 | -0.11 | 139.00 | 0.09 | 0.38 | 14,556 |
| quote | 17.00 | 2.44 | 5.00 | 17.80 | 19.60 | 2,919 | 52.50 | quote | 0.20 | -0.17 | 8.00 | 0.00 | 0.95 | 2,264 |
| quote | 0.00 | 0.00 | 0.00 | 17.30 | 19.10 | 53.00 | quote | 0.25 | 0.24 | 13.00 | 0.15 | 0.97 | 18.00 | |
| quote | 0.00 | 0.00 | 0.00 | 16.30 | 18.15 | 54.00 | quote | 0.64 | -0.53 | 1.00 | 0.06 | 1.02 | 2.00 | |
| quote | 16.70 | 3.50 | 31.00 | 15.85 | 17.20 | 14,326 | 55.00 | quote | 0.30 | -0.04 | 256.00 | 0.25 | 0.64 | 8,677 |
| quote | 8.05 | 0.00 | 1.00 | 14.25 | 16.35 | 1.00 | 56.00 | quote | 0.74 | 0.07 | 1.00 | 0.17 | 1.11 | 168.00 |
| quote | 0.00 | 0.00 | 0.00 | 13.20 | 15.40 | 57.00 | quote | 0.00 | 0.00 | 0.00 | 0.22 | 1.13 | ||
| quote | 14.40 | 4.48 | 1.00 | 13.25 | 14.95 | 556.00 | 57.50 | quote | 0.56 | 0.02 | 3,932 | 0.35 | 0.75 | 7,500 |
| quote | 8.97 | 0.00 | 0.00 | 12.60 | 14.50 | 5.00 | 58.00 | quote | 2.10 | 0.00 | 7.00 | 0.28 | 1.34 | 8.00 |
| quote | 0.00 | 0.00 | 0.00 | 11.20 | 13.60 | 59.00 | quote | 0.69 | -0.23 | 10.00 | 0.39 | 0.85 | 163.00 | |
| quote | 12.05 | 2.70 | 76.00 | 11.10 | 12.65 | 3,313 | 60.00 | quote | 0.75 | -0.06 | 6,092 | 0.60 | 0.84 | 8,686 |
| quote | 8.28 | 2.01 | 1.00 | 10.20 | 11.90 | 1.00 | 61.00 | quote | 0.84 | -0.41 | 12.00 | 0.75 | 0.95 | 107.00 |
| quote | 4.50 | 0.00 | 3.00 | 9.00 | 11.00 | 9.00 | 62.00 | quote | 0.81 | -0.51 | 3.00 | 0.74 | 1.45 | 81.00 |
| quote | 9.00 | 1.70 | 3.00 | 8.90 | 10.50 | 498.00 | 62.50 | quote | 0.90 | -0.50 | 4.00 | 0.68 | 1.44 | 382.00 |
| quote | 9.93 | 4.51 | 2.00 | 8.25 | 10.25 | 5.00 | 63.00 | quote | 1.40 | -0.04 | 24.00 | 0.74 | 1.55 | 192.00 |
| quote | 8.18 | 2.53 | 6.00 | 7.65 | 9.05 | 37.00 | 64.00 | quote | 1.17 | -0.44 | 48.00 | 0.92 | 1.78 | 71.00 |
| quote | 7.28 | 1.38 | 84.00 | 6.60 | 8.40 | 3,449 | 65.00 | quote | 1.38 | -0.47 | 65.00 | 1.17 | 2.35 | 872.00 |
| quote | 5.70 | 1.12 | 10.00 | 6.10 | 7.30 | 206.00 | 66.00 | quote | 1.34 | -1.10 | 6.00 | 1.28 | 2.60 | 30.00 |
| quote | 6.95 | 2.75 | 201.00 | 5.65 | 6.60 | 477.00 | 66.50 | quote | 4.00 | 0.00 | 0.00 | 1.47 | 2.69 | 2.00 |
| quote | 6.04 | 1.94 | 2.00 | 5.50 | 6.60 | 71.00 | 67.00 | quote | 2.04 | -1.46 | 18.00 | 1.84 | 2.42 | 235.00 |
| quote | 6.10 | 1.95 | 1.00 | 5.15 | 6.20 | 4,108 | 67.50 | quote | 2.10 | -3.15 | 4,102 | 2.01 | 3.05 | 11.00 |
| quote | 4.85 | 1.17 | 32.00 | 3.85 | 5.85 | 168.00 | 68.00 | quote | 2.22 | -0.77 | 122.00 | 2.19 | 2.73 | 7,569 |
| quote | 4.60 | 1.46 | 2.00 | 4.25 | 5.25 | 1.00 | 69.00 | quote | 2.84 | 0.00 | 21.00 | 2.58 | 3.15 | |
| quote | 3.76 | 1.18 | 378.00 | 3.60 | 4.50 | 3,261 | 70.00 | quote | 2.62 | -1.58 | 26.00 | 2.70 | 3.50 | 5.00 |
| 70.91 | Current price as of 3/03/2021 04:00:00 PM | |||||||||||||
| quote | 3.83 | 1.73 | 206.00 | 3.05 | 3.90 | 6.00 | 71.00 | quote | 0.00 | 0.00 | 0.00 | 3.20 | 4.50 | |
| quote | 3.20 | 1.00 | 800.00 | 2.62 | 3.65 | 7.00 | 72.00 | quote | 0.00 | 0.00 | 0.00 | 3.80 | 4.75 | |
| quote | 2.95 | 1.06 | 370.00 | 2.56 | 3.30 | 232.00 | 72.50 | quote | 6.19 | 0.00 | 2.00 | 4.35 | 4.80 | 2.00 |
| quote | 1.94 | 0.71 | 448.00 | 1.70 | 2.14 | 2,114 | 75.00 | quote | 6.00 | -2.60 | 120.00 | 6.00 | 6.55 | 603.00 |
| quote | 0.97 | 0.39 | 61.00 | 0.77 | 1.06 | 283.00 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 8.45 | 11.75 | |
| quote | 0.43 | 0.15 | 83.00 | 0.36 | 0.48 | 1,328 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 13.70 | 15.15 | |
| quote | 0.26 | -0.34 | 5.00 | 0.23 | 0.44 | 133.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 18.20 | 21.00 | |
| quote | 0.29 | 0.10 | 9.00 | 0.12 | 0.38 | 40.00 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 23.45 | 25.75 | |
| quote | 0.10 | -0.01 | 5.00 | 0.07 | 0.29 | 13.00 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 28.30 | 30.70 | |
| 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 | 45.55 | 46.25 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.09 | ||
| quote | 0.00 | 0.00 | 0.00 | 40.50 | 41.30 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.21 | ||
| quote | 18.60 | 0.00 | 0.00 | 35.35 | 36.45 | 1.00 | 35.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.43 | |
| quote | 25.69 | 0.00 | 0.00 | 30.20 | 31.70 | 6.00 | 40.00 | quote | 0.67 | -0.02 | 5.00 | 0.00 | 0.68 | 5.00 |
| quote | 26.70 | 4.36 | 1.00 | 25.40 | 26.90 | 1.00 | 45.00 | quote | 0.50 | -0.05 | 8.00 | 0.00 | 0.83 | 14.00 |
| quote | 0.00 | 0.00 | 0.00 | 24.30 | 25.95 | 46.00 | quote | 0.58 | 0.00 | 0.00 | 0.00 | 0.86 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 23.30 | 25.00 | 47.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.90 | ||
| quote | 17.06 | 0.00 | 30.00 | 22.10 | 24.05 | 50.00 | 48.00 | quote | 1.00 | 0.00 | 1.00 | 0.00 | 0.93 | 1.00 |
| quote | 16.40 | 0.00 | 1.00 | 21.05 | 23.05 | 101.00 | 49.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.96 | |
| quote | 15.35 | 0.00 | 0.00 | 20.30 | 22.05 | 1.00 | 50.00 | quote | 1.12 | 0.62 | 5.00 | 0.00 | 1.00 | 19.00 |
| quote | 8.55 | 0.00 | 0.00 | 19.25 | 21.15 | 5.00 | 51.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.04 | |
| quote | 8.00 | 0.00 | 0.00 | 17.95 | 20.25 | 5.00 | 52.00 | quote | 1.11 | -0.10 | 25.00 | 0.00 | 1.05 | 25.00 |
| quote | 6.50 | 0.00 | 0.00 | 17.20 | 19.00 | 2.00 | 53.00 | quote | 1.40 | 0.00 | 2.00 | 0.11 | 1.00 | 2.00 |
| quote | 14.72 | 7.79 | 10.00 | 16.65 | 18.35 | 15.00 | 54.00 | quote | 4.50 | 0.00 | 0.00 | 0.16 | 1.11 | 5.00 |
| quote | 13.00 | 3.25 | 10.00 | 15.70 | 17.50 | 66.00 | 55.00 | quote | 0.50 | -1.75 | 10.00 | 0.24 | 0.64 | 21.00 |
| quote | 7.32 | 0.00 | 0.00 | 14.30 | 16.60 | 22.00 | 56.00 | quote | 0.80 | -0.93 | 57.00 | 0.21 | 1.27 | 47.00 |
| quote | 9.16 | 0.00 | 0.00 | 13.65 | 15.65 | 49.00 | 57.00 | quote | 0.55 | -0.72 | 50.00 | 0.41 | 1.39 | 53.00 |
| quote | 14.20 | 4.60 | 5.00 | 12.85 | 14.85 | 6.00 | 58.00 | quote | 0.00 | 0.00 | 0.00 | 0.41 | 1.51 | |
| quote | 7.25 | 0.00 | 0.00 | 11.80 | 13.95 | 4.00 | 59.00 | quote | 0.00 | 0.00 | 0.00 | 0.48 | 1.65 | |
| quote | 12.33 | 2.30 | 21.00 | 11.10 | 13.00 | 16.00 | 60.00 | quote | 0.80 | -0.38 | 125.00 | 0.87 | 1.02 | 139.00 |
| quote | 4.50 | 0.00 | 0.00 | 10.00 | 12.30 | 6.00 | 61.00 | quote | 0.82 | 0.00 | 1.00 | 0.82 | 1.37 | |
| quote | 10.45 | 3.55 | 1.00 | 9.10 | 11.50 | 31.00 | 62.00 | quote | 1.11 | -3.51 | 5.00 | 0.96 | 1.44 | 48.00 |
| quote | 6.30 | 0.15 | 14.00 | 8.75 | 10.80 | 2.00 | 63.00 | quote | 4.00 | 0.00 | 0.00 | 1.12 | 1.60 | 1.00 |
| quote | 7.50 | 1.45 | 2.00 | 8.05 | 8.80 | 381.00 | 64.00 | quote | 1.49 | 0.00 | 1.00 | 1.29 | 2.07 | |
| quote | 5.90 | 0.73 | 50.00 | 7.15 | 8.10 | 66.00 | 65.00 | quote | 1.77 | -0.86 | 8.00 | 1.58 | 2.52 | 112.00 |
| quote | 7.38 | 2.76 | 5.00 | 5.80 | 7.85 | 8.00 | 66.00 | quote | 2.98 | 0.00 | 10.00 | 1.89 | 2.82 | 10.00 |
| quote | 4.25 | 0.00 | 3.00 | 4.90 | 8.40 | 1.00 | 66.50 | quote | 2.57 | 0.00 | 1.00 | 2.05 | 2.87 | |
| quote | 7.00 | 2.50 | 1.00 | 6.00 | 7.35 | 12.00 | 67.00 | quote | 5.25 | 0.00 | 0.00 | 2.37 | 3.10 | 1.00 |
| quote | 3.90 | 0.20 | 1.00 | 5.40 | 6.85 | 5.00 | 68.00 | quote | 8.00 | 0.00 | 0.00 | 2.74 | 3.35 | |
| quote | 5.14 | 2.24 | 5.00 | 4.80 | 5.85 | 1.00 | 69.00 | quote | 0.00 | 0.00 | 0.00 | 3.15 | 3.75 | |
| quote | 4.38 | 1.41 | 13.00 | 3.90 | 4.90 | 91.00 | 70.00 | quote | 3.12 | -6.73 | 2.00 | 3.30 | 4.10 | 3.00 |
| 70.91 | Current price as of 3/03/2021 04:00:00 PM | |||||||||||||
| quote | 4.05 | 0.00 | 2.00 | 3.30 | 4.85 | 71.00 | quote | 0.00 | 0.00 | 0.00 | 3.55 | 5.25 | ||
| quote | 2.58 | -0.67 | 1.00 | 3.25 | 4.50 | 2.00 | 71.50 | quote | 0.00 | 0.00 | 0.00 | 3.85 | 5.75 | |
| quote | 2.25 | 0.00 | 0.00 | 3.15 | 4.40 | 1.00 | 72.00 | quote | 0.00 | 0.00 | 0.00 | 4.15 | 5.55 | |
| quote | 3.30 | 0.90 | 2.00 | 3.10 | 4.05 | 27.00 | 72.50 | quote | 0.00 | 0.00 | 0.00 | 4.95 | 6.05 | |
| quote | 2.35 | 1.07 | 80.00 | 2.26 | 2.99 | 83.00 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 6.55 | 7.35 | |
| quote | 1.34 | 0.52 | 10.00 | 1.03 | 1.60 | 30.00 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 8.70 | 11.90 | |
| quote | 0.84 | 0.50 | 12.00 | 0.61 | 1.05 | 2.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 14.30 | 15.70 | |
| quote | 0.45 | 0.15 | 3.00 | 0.28 | 0.66 | 8.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 18.20 | 20.70 | |
| quote | 0.46 | 0.00 | 0.00 | 0.10 | 0.70 | 10.00 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 23.15 | 25.45 | |
| quote | 0.00 | 0.00 | 0.00 | 0.01 | 1.21 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 28.25 | 30.85 | ||
Show All |
