Bulletin
Investor Alert

Charter Communications Inc. Cl A

NAS: CHTR

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jun 24, 2021, 5:50 p.m.

/zigman2/quotes/201656355/composite

$

711.54

Change

0.00 0.00%

Volume

Volume 38,745

Quotes are delayed by 20 min

/zigman2/quotes/201656355/composite

Today's close

$ 699.29

$ 711.54

Change

+12.25 +1.75%

Day low

Day high

$700.20

$713.39

Open

52 week low

52 week high

$498.08

$713.39

Open

OPTION CHAIN FOR CHARTER COMMUNICATIONS 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 0.00 332.00 341.50 375.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 327.00 336.50 380.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 322.00 331.50 385.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 317.00 326.50 390.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 312.00 321.50 395.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 307.00 316.50 400.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 302.00 311.50 405.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 297.00 306.50 410.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 292.00 301.50 415.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 287.00 296.50 420.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 282.00 291.50 425.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 277.00 286.50 430.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 272.00 281.50 435.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 267.00 276.50 440.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 262.00 271.50 445.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 257.00 266.50 450.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 252.00 261.50 455.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 247.00 256.50 460.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 242.00 251.50 465.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 237.00 246.50 470.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 232.00 241.50 475.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 227.00 236.50 480.00 quote 0.15 0.00 0.00 0.00 0.05 240.00
quote 0.00 0.00 0.00 222.00 231.50 485.00 quote 0.38 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 217.00 226.50 490.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 212.00 221.50 495.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 207.00 216.50 500.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 197.00 206.50 510.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 187.00 196.50 520.00 quote 0.25 -0.25 2.00 0.00 4.30 3.00
quote 0.00 0.00 0.00 177.00 186.50 530.00 quote 0.30 0.00 6.00 0.00 4.30 6.00
quote 0.00 0.00 0.00 167.00 176.50 540.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 157.00 166.50 550.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 147.50 156.50 560.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 137.50 146.50 570.00 quote 1.20 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 127.50 136.50 580.00 quote 0.00 0.00 0.00 0.00 2.85
quote 0.00 0.00 0.00 117.50 126.50 590.00 quote 5.00 0.00 0.00 0.00 4.30 169.00
quote 0.00 0.00 0.00 107.50 116.50 600.00 quote 5.07 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 102.50 111.50 605.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 97.50 106.50 610.00 quote 0.65 0.00 0.00 0.00 4.40 16.00
quote 0.00 0.00 0.00 92.50 101.50 615.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 87.50 96.50 620.00 quote 0.64 -1.16 5.00 0.00 3.40 9.00
quote 0.00 0.00 0.00 82.50 91.70 625.00 quote 0.67 -1.48 3.00 0.00 4.40 5.00
quote 0.00 0.00 0.00 77.50 86.80 630.00 quote 0.73 -3.85 2.00 0.00 4.50 6.00
quote 0.00 0.00 0.00 72.50 81.80 635.00 quote 3.50 0.00 0.00 0.00 4.50 1.00
quote 0.00 0.00 0.00 67.60 76.50 640.00 quote 4.10 0.00 0.00 0.05 4.50 2.00
quote 0.00 0.00 0.00 62.60 72.00 645.00 quote 0.54 -4.66 2.00 0.05 4.60 3.00
quote 0.00 0.00 0.00 57.50 67.00 650.00 quote 3.00 0.00 0.00 0.10 4.70 6.00
quote 0.00 0.00 0.00 52.80 62.00 655.00 quote 0.89 -5.84 1.00 0.15 4.70 2.00
quote 0.00 0.00 0.00 50.00 59.50 657.50 quote 2.60 -1.40 6.00 0.20 4.80 9.00
quote 0.00 0.00 0.00 47.60 57.00 660.00 quote 4.60 0.30 6.00 0.20 0.80 25.00
quote 0.00 0.00 0.00 45.50 54.50 662.50 quote 0.00 0.00 0.00 0.25 4.80
quote 0.00 0.00 0.00 42.70 52.00 665.00 quote 1.02 -4.08 1.00 0.30 4.80 3.00
quote 0.00 0.00 0.00 40.50 49.90 667.50 quote 5.90 0.00 0.00 0.45 4.50 11.00
quote 0.00 0.00 0.00 38.30 47.50 670.00 quote 1.40 -2.60 4.00 0.55 4.50 7.00
quote 0.00 0.00 0.00 35.50 45.00 672.50 quote 1.17 -0.68 2.00 0.25 4.70 12.00
quote 23.21 4.31 1.00 33.20 42.50 5.00 675.00 quote 7.44 0.00 0.00 0.55 4.60 2.00
quote 24.80 0.00 0.00 31.30 40.00 4.00 677.50 quote 4.35 -7.01 1.00 0.80 4.20 4.00
quote 16.74 0.00 0.00 30.00 37.60 5.00 680.00 quote 2.63 0.00 1.00 0.80 4.40 1.00
quote 19.70 0.00 0.00 27.60 34.50 4.00 682.50 quote 6.40 0.00 0.00 1.00 3.90 6.00
quote 10.10 -1.80 3.00 25.50 32.80 7.00 685.00 quote 3.90 -12.93 2.00 1.05 4.20 2.00
quote 0.00 0.00 0.00 23.80 28.70 687.50 quote 4.55 -12.35 2.00 0.45 4.10 3.00
quote 13.74 2.14 1.00 21.50 26.90 14.00 690.00 quote 16.63 5.68 1.00 1.40 4.10 10.00
quote 12.10 0.00 0.00 19.20 25.10 7.00 692.50 quote 9.40 -8.86 11.00 1.65 4.20 10.00
quote 10.30 1.10 8.00 17.20 23.00 9.00 695.00 quote 21.80 0.00 0.00 1.05 4.50 2.00
quote 6.10 0.00 0.00 15.20 22.40 5.00 697.50 quote 7.60 -19.51 9.00 2.75 4.60 10.00
quote 10.20 -0.80 2.00 11.00 17.30 6.00 700.00 quote 15.40 0.00 1.00 3.70 4.70 1.00
quote 15.00 0.00 0.00 10.00 18.90 2.00 702.50 quote 0.00 0.00 0.00 4.20 5.20
quote 9.40 -12.87 2.00 11.50 13.90 2.00 705.00 quote 9.80 0.00 2.00 4.90 6.00 1.00
quote 9.70 5.40 1.00 10.30 11.90 3.00 707.50 quote 0.00 0.00 0.00 5.90 7.90
quote 7.40 2.11 1.00 8.80 10.50 2.00 710.00 quote 8.10 -17.70 1.00 6.90 8.10 6.00
711.54 Current price as of 6/24/2021 04:00:00 PM
quote 8.00 3.10 2.00 7.20 9.30 1.00 712.50 quote 0.00 0.00 0.00 8.30 10.20
quote 7.37 3.34 2.00 6.40 8.20 6.00 715.00 quote 10.72 -6.38 1.00 9.60 12.00 1.00
quote 0.00 0.00 0.00 5.30 7.10 717.50 quote 0.00 0.00 0.00 11.00 12.60
quote 4.22 1.56 1.00 4.20 5.90 4.00 720.00 quote 0.00 0.00 0.00 12.40 13.90
quote 3.02 -0.28 1.00 1.70 5.10 5.00 725.00 quote 0.00 0.00 0.00 16.00 20.70
quote 1.65 0.15 2.00 1.80 5.50 2.00 730.00 quote 0.00 0.00 0.00 17.20 23.20
quote 5.80 0.00 0.00 1.25 4.00 2.00 735.00 quote 0.00 0.00 0.00 20.80 28.00
quote 3.10 0.00 0.00 0.85 4.20 2.00 740.00 quote 0.00 0.00 0.00 25.50 32.70
quote 1.72 0.00 0.00 0.50 4.70 1.00 745.00 quote 0.00 0.00 0.00 29.50 39.00
quote 0.00 0.00 0.00 0.35 4.70 750.00 quote 0.00 0.00 0.00 34.20 43.70
quote 0.35 0.00 0.00 0.25 4.80 1.00 755.00 quote 0.00 0.00 0.00 39.00 48.20
quote 0.65 -0.10 1.00 0.20 4.80 7.00 760.00 quote 0.00 0.00 0.00 44.00 53.40
quote 0.00 0.00 0.00 0.15 4.70 765.00 quote 0.00 0.00 0.00 49.00 58.40
quote 2.55 0.00 0.00 0.10 4.60 2.00 770.00 quote 0.00 0.00 0.00 54.00 63.00
quote 2.42 0.00 0.00 0.05 4.50 2.00 780.00 quote 0.00 0.00 0.00 64.00 73.50
quote 0.00 0.00 0.00 0.05 4.40 790.00 quote 0.00 0.00 0.00 74.00 83.50
quote 2.45 0.00 0.00 0.00 4.40 5.00 800.00 quote 0.00 0.00 0.00 83.80 93.50
quote 1.45 0.48 11.00 0.00 4.40 60.00 810.00 quote 0.00 0.00 0.00 93.80 103.50
quote 2.32 0.00 0.00 0.00 4.40 10.00 820.00 quote 0.00 0.00 0.00 103.70 113.50
quote 0.20 -1.20 2.00 0.00 4.30 3.00 830.00 quote 0.00 0.00 0.00 113.70 123.50
quote 0.15 0.00 2.00 0.00 4.30 2.00 840.00 quote 0.00 0.00 0.00 123.80 133.50
quote 0.00 0.00 0.00 0.00 4.30 850.00 quote 0.00 0.00 0.00 133.60 143.50
quote 0.00 0.00 0.00 0.00 4.30 860.00 quote 0.00 0.00 0.00 143.50 153.20
quote 0.00 0.00 0.00 0.00 4.30 870.00 quote 0.00 0.00 0.00 153.50 163.20
quote 0.00 0.00 0.00 0.00 4.30 880.00 quote 0.00 0.00 0.00 163.50 173.40
quote 0.00 0.00 0.00 0.00 4.30 890.00 quote 0.00 0.00 0.00 173.50 183.20
quote 0.00 0.00 0.00 0.00 4.30 900.00 quote 0.00 0.00 0.00 183.50 193.40
quote 0.00 0.00 0.00 0.00 4.30 910.00 quote 0.00 0.00 0.00 193.50 203.20
quote 0.00 0.00 0.00 0.00 4.30 920.00 quote 0.00 0.00 0.00 203.50 213.40
quote 0.00 0.00 0.00 0.00 4.30 930.00 quote 0.00 0.00 0.00 213.50 223.20
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 0.00 187.50 196.50 520.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 177.50 186.50 530.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 167.50 176.50 540.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 157.50 166.50 550.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 147.50 156.50 560.00 quote 0.85 0.00 0.00 0.00 4.40 2.00
quote 0.00 0.00 0.00 137.50 146.50 570.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 127.50 136.50 580.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 117.50 126.50 590.00 quote 2.18 1.41 17.00 0.00 4.50 39.00
quote 0.00 0.00 0.00 107.50 117.00 600.00 quote 0.80 -1.35 1.00 0.00 4.50 15.00
quote 0.00 0.00 0.00 97.50 106.50 610.00 quote 0.00 0.00 0.00 0.05 4.60
quote 0.00 0.00 0.00 92.50 102.00 615.00 quote 0.00 0.00 0.00 0.05 4.70
quote 0.00 0.00 0.00 87.50 96.90 620.00 quote 2.40 0.00 0.00 0.05 3.50 9.00
quote 0.00 0.00 0.00 82.50 91.80 625.00 quote 3.88 0.00 0.00 0.10 4.70
quote 0.00 0.00 0.00 77.50 87.00 630.00 quote 4.00 0.00 0.00 0.10 4.60 2.00
quote 0.00 0.00 0.00 72.50 82.00 635.00 quote 2.35 0.00 0.00 0.15 4.80 1.00
quote 0.00 0.00 0.00 67.50 77.00 640.00 quote 4.10 0.00 0.00 0.20 4.80 5.00
quote 0.00 0.00 0.00 63.00 72.10 645.00 quote 4.95 0.00 0.00 0.25 4.80 6.00
quote 0.00 0.00 0.00 58.20 67.50 650.00 quote 0.00 0.00 0.00 0.30 4.50
quote 0.00 0.00 0.00 53.10 62.50 655.00 quote 0.00 0.00 0.00 0.15 4.80
quote 0.00 0.00 0.00 50.90 60.00 657.50 quote 5.30 0.00 0.00 0.60 5.10 18.00
quote 0.00 0.00 0.00 48.50 57.90 660.00 quote 3.80 -2.00 2.00 0.50 4.70 11.00
quote 0.00 0.00 0.00 46.00 55.20 662.50 quote 6.30 0.00 0.00 0.50 4.80 16.00
quote 29.80 0.00 0.00 43.50 53.00 2.00 665.00 quote 7.30 0.00 0.00 0.65 3.90 5.00
quote 0.00 0.00 0.00 42.70 49.90 667.50 quote 5.10 -2.80 2.00 0.75 4.50 10.00
quote 22.60 0.00 0.00 40.30 47.80 1.00 670.00 quote 7.80 0.00 0.00 0.80 4.80 1.00
quote 32.00 10.65 1.00 37.80 44.50 1.00 672.50 quote 3.70 0.00 5.00 0.90 4.60 5.00
quote 0.00 0.00 0.00 35.80 43.30 675.00 quote 0.00 0.00 0.00 0.25 4.00
quote 18.02 0.00 0.00 33.20 40.40 4.00 677.50 quote 10.04 0.00 1.00 1.00 4.40 1.00
quote 14.41 0.00 1.00 31.30 38.40 1.00 680.00 quote 10.93 -7.34 1.00 0.40 4.70 1.00
quote 14.99 0.00 2.00 29.50 35.90 2.00 682.50 quote 13.72 0.00 2.00 1.55 4.10 2.00
quote 0.00 0.00 0.00 27.00 34.10 685.00 quote 3.50 -2.90 1.00 1.40 4.70 2.00
quote 12.10 0.00 0.00 25.50 32.40 3.00 687.50 quote 0.00 0.00 0.00 0.85 5.00
quote 11.00 0.00 0.00 24.80 29.20 7.00 690.00 quote 17.60 0.00 0.00 1.05 5.00 5.00
quote 16.63 6.83 2.00 21.00 27.50 12.00 692.50 quote 0.00 0.00 0.00 4.10 5.40
quote 15.01 2.51 2.00 18.80 26.00 30.00 695.00 quote 9.40 0.00 2.00 4.50 5.40 2.00
quote 18.00 8.50 2.00 15.00 24.20 17.00 697.50 quote 0.00 0.00 0.00 5.10 6.50
quote 16.90 9.30 1.00 17.50 19.70 14.00 700.00 quote 0.00 0.00 0.00 5.80 7.00
quote 0.00 0.00 0.00 15.50 18.40 702.50 quote 0.00 0.00 0.00 6.50 7.90
quote 13.80 -2.05 1.00 14.40 16.20 1.00 705.00 quote 0.00 0.00 0.00 7.30 8.90
quote 0.00 0.00 0.00 12.70 15.00 707.50 quote 12.60 0.00 9.00 8.20 9.80 4.00
quote 12.10 5.60 1.00 11.00 13.50 13.00 710.00 quote 0.00 0.00 0.00 9.30 10.90
711.54 Current price as of 6/24/2021 04:00:00 PM
quote 0.00 0.00 0.00 9.70 11.80 712.50 quote 0.00 0.00 0.00 10.50 12.00
quote 8.10 3.40 1.00 8.50 11.00 2.00 715.00 quote 0.00 0.00 0.00 11.90 13.30
quote 6.80 0.00 4.00 7.30 9.80 717.50 quote 0.00 0.00 0.00 13.20 15.70
quote 6.80 0.00 1.00 6.40 8.50 720.00 quote 0.00 0.00 0.00 14.90 17.20
quote 0.00 0.00 0.00 5.10 6.50 725.00 quote 0.00 0.00 0.00 18.20 21.00
quote 0.00 0.00 0.00 3.60 6.30 730.00 quote 0.00 0.00 0.00 19.10 25.60
quote 0.00 0.00 0.00 1.45 4.90 735.00 quote 0.00 0.00 0.00 22.40 29.90
quote 0.00 0.00 0.00 0.65 3.60 740.00 quote 0.00 0.00 0.00 28.10 33.50
quote 0.00 0.00 0.00 1.00 4.50 745.00 quote 0.00 0.00 0.00 30.90 38.00
quote 0.00 0.00 0.00 0.95 3.50 750.00 quote 0.00 0.00 0.00 35.50 42.80
quote 0.00 0.00 0.00 0.50 4.70 755.00 quote 0.00 0.00 0.00 39.60 49.00
quote 0.00 0.00 0.00 0.35 4.30 760.00 quote 0.00 0.00 0.00 44.50 53.90
quote 3.56 0.00 0.00 0.25 4.80 3.00 765.00 quote 0.00 0.00 0.00 49.50 58.60
quote 2.67 0.00 0.00 0.15 4.80 2.00 770.00 quote 0.00 0.00 0.00 54.20 63.50
quote 2.51 0.00 0.00 0.05 4.70 2.00 780.00 quote 0.00 0.00 0.00 64.20 73.50
quote 0.00 0.00 0.00 0.05 4.50 790.00 quote 0.00 0.00 0.00 74.00 83.50
quote 2.49 0.00 0.00 0.05 4.50 5.00 800.00 quote 0.00 0.00 0.00 84.00 93.40
quote 0.52 0.00 2.00 0.05 4.40 2.00 810.00 quote 0.00 0.00 0.00 94.00 103.30
quote 0.58 0.00 1.00 0.00 4.40 1.00 820.00 quote 0.00 0.00 0.00 104.00 113.40
quote 0.00 0.00 0.00 0.00 4.40 830.00 quote 0.00 0.00 0.00 114.00 123.50
quote 0.00 0.00 0.00 0.00 4.30 840.00 quote 0.00 0.00 0.00 124.00 133.50
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 0.00 357.00 366.50 350.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 347.00 356.50 360.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 337.00 346.50 370.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 327.00 336.50 380.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 317.00 326.50 390.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 307.00 316.50 400.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 297.00 306.50 410.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 287.00 296.50 420.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 277.00 286.50 430.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 267.50 276.50 440.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 257.50 266.50 450.00 quote 0.36 -0.91 6.00 0.00 4.30 6.00
quote 0.00 0.00 0.00 247.50 256.50 460.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 237.50 246.50 470.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 227.50 236.50 480.00 quote 0.31 -0.50 90.00 0.00 4.30 144.00
quote 0.00 0.00 0.00 217.50 226.50 490.00 quote 0.51 0.00 0.00 0.00 4.40 1.00
quote 0.00 0.00 0.00 207.50 216.50 500.00 quote 0.66 -0.24 33.00 0.00 4.40 35.00
quote 0.00 0.00 0.00 197.50 206.50 510.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 187.50 196.50 520.00 quote 0.65 0.00 0.00 0.00 4.40 1.00
quote 0.00 0.00 0.00 178.00 186.50 530.00 quote 0.80 0.00 0.00 0.00 4.40 1.00
quote 0.00 0.00 0.00 168.00 176.50 540.00 quote 1.21 0.00 0.00 0.00 4.50 24.00
quote 0.00 0.00 0.00 158.00 166.50 550.00 quote 1.52 0.00 0.00 0.00 4.50 4.00
quote 0.00 0.00 0.00 148.00 156.50 560.00 quote 1.34 0.00 0.00 0.00 4.50 14.00
quote 0.00 0.00 0.00 138.00 147.00 570.00 quote 1.23 -2.30 2.00 0.05 4.60 3.00
quote 0.00 0.00 0.00 128.00 137.00 580.00 quote 1.53 0.00 0.00 0.10 3.00 3.00
quote 0.00 0.00 0.00 118.00 127.00 590.00 quote 0.40 -1.91 3.00 0.15 4.60 41.00
quote 0.00 0.00 0.00 108.00 116.90 600.00 quote 1.08 0.43 5.00 0.15 4.50 87.00
quote 0.00 0.00 0.00 98.00 107.00 610.00 quote 1.20 0.35 5.00 0.25 4.80 113.00
quote 0.00 0.00 0.00 88.00 97.00 620.00 quote 1.02 -1.28 3.00 0.70 3.60 121.00
quote 59.20 0.00 8.00 78.00 87.40 8.00 630.00 quote 1.18 -0.41 3.00 0.40 4.80 24.00
quote 0.00 0.00 0.00 68.30 77.50 640.00 quote 1.60 -1.70 5.00 0.50 4.80 66.00
quote 0.00 0.00 0.00 63.50 72.70 645.00 quote 1.85 0.00 1.00 0.85 4.20 1.00
quote 39.00 0.00 0.00 58.80 68.00 1.00 650.00 quote 1.98 -3.62 6.00 0.75 4.60 275.00
quote 0.00 0.00 0.00 54.00 63.50 655.00 quote 0.00 0.00 0.00 1.05 4.20 1.00
quote 40.00 0.00 0.00 50.80 57.90 4.00 660.00 quote 2.71 -2.57 9.00 1.70 5.40 276.00
quote 0.00 0.00 0.00 46.20 52.90 665.00 quote 3.97 0.00 3.00 1.10 4.00 3.00
quote 41.30 3.90 1.00 43.70 48.50 43.00 670.00 quote 4.72 1.16 4.00 2.35 4.60 297.00
quote 0.00 0.00 0.00 37.30 43.70 675.00 quote 3.20 -1.70 1.00 1.40 4.10 9.00
quote 31.89 13.66 3.00 32.70 36.70 43.00 680.00 quote 5.53 0.48 1.00 3.10 5.40 102.00
quote 27.08 6.39 1.00 29.20 35.10 2.00 685.00 quote 0.00 0.00 0.00 4.50 6.00 2.00
quote 23.08 1.38 10.00 27.20 30.60 114.00 690.00 quote 7.10 -6.50 2.00 5.50 7.90 132.00
quote 20.14 -0.06 1.00 23.50 26.90 4.00 695.00 quote 0.00 0.00 0.00 6.90 8.00
quote 19.53 2.68 5.00 20.10 23.00 1,128 700.00 quote 12.83 -0.47 1.00 8.10 9.80 1,043
quote 17.00 2.04 1.00 17.30 18.50 15.00 705.00 quote 14.30 -1.50 5.00 10.50 11.50 4.00
quote 14.90 3.95 6.00 13.30 16.50 84.00 710.00 quote 13.00 -4.00 17.00 11.60 13.60 9.00
711.54 Current price as of 6/24/2021 04:00:00 PM
quote 11.91 0.41 1.00 11.30 13.70 9.00 715.00 quote 17.80 -3.97 1.00 14.70 16.10 1.00
quote 9.83 1.53 4.00 9.40 11.60 52.00 720.00 quote 41.30 0.00 0.00 17.70 18.90 5.00
quote 5.50 -2.20 50.00 7.60 9.60 70.00 725.00 quote 0.00 0.00 0.00 20.50 22.60
quote 3.69 -1.61 12.00 5.90 7.40 41.00 730.00 quote 0.00 0.00 0.00 20.50 29.10
quote 0.00 0.00 0.00 4.70 6.80 1.00 735.00 quote 0.00 0.00 0.00 27.10 30.10
quote 3.20 -0.03 2.00 2.10 5.90 33.00 740.00 quote 0.00 0.00 0.00 28.80 35.40
quote 2.50 -0.23 21.00 1.85 4.00 3.00 750.00 quote 0.00 0.00 0.00 36.80 43.80
quote 1.50 0.35 1.00 0.40 4.10 82.00 760.00 quote 0.00 0.00 0.00 45.50 53.50
quote 1.00 -0.86 1.00 0.45 4.30 116.00 770.00 quote 0.00 0.00 0.00 54.70 64.00
quote 1.22 0.00 0.00 0.35 4.80 116.00 780.00 quote 0.00 0.00 0.00 64.50 73.80
quote 3.20 0.00 0.00 0.00 4.80 1.00 790.00 quote 0.00 0.00 0.00 74.50 83.50
quote 0.00 0.00 0.00 0.20 4.80 800.00 quote 0.00 0.00 0.00 84.20 93.50
quote 0.67 -1.48 2.00 0.15 4.80 60.00 810.00 quote 0.00 0.00 0.00 94.10 103.40
quote 0.71 -0.84 1.00 0.15 4.70 105.00 820.00 quote 0.00 0.00 0.00 104.00 113.50
quote 1.03 0.00 0.00 0.10 4.70 2.00 830.00 quote 0.00 0.00 0.00 114.00 123.00
quote 0.00 0.00 0.00 0.10 4.70 840.00 quote 0.00 0.00 0.00 124.00 132.90
quote 1.82 0.00 0.00 0.05 4.60 15.00 850.00 quote 0.00 0.00 0.00 134.00 143.50
quote 0.00 0.00 0.00 0.05 4.60 860.00 quote 171.70 0.00 0.00 144.00 153.50 1.00
quote 0.00 0.00 0.00 0.05 4.60 870.00 quote 0.00 0.00 0.00 154.00 163.50
quote 0.00 0.00 0.00 0.00 4.60 880.00 quote 0.00 0.00 0.00 163.60 173.30
quote 0.00 0.00 0.00 0.00 4.50 890.00 quote 0.00 0.00 0.00 173.80 182.90
quote 0.00 0.00 0.00 0.00 4.50 900.00 quote 0.00 0.00 0.00 183.80 193.50
quote 0.00 0.00 0.00 0.00 4.50 910.00 quote 0.00 0.00 0.00 193.70 203.50
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 0.00 168.00 176.50 540.00 quote 0.50 -1.12 54.00 0.00 1.00 64.00
quote 0.00 0.00 0.00 158.00 167.00 550.00 quote 1.00 -0.62 1.00 0.00 4.60 5.00
quote 0.00 0.00 0.00 148.00 157.00 560.00 quote 1.46 0.00 0.00 0.00 4.70 3.00
quote 0.00 0.00 0.00 138.00 146.90 570.00 quote 1.32 0.00 0.00 0.00 4.70 2.00
quote 0.00 0.00 0.00 128.00 137.00 580.00 quote 1.68 0.00 0.00 0.10 4.70 2.00
quote 0.00 0.00 0.00 118.00 127.00 590.00 quote 0.00 0.00 0.00 0.10 4.70
quote 0.00 0.00 0.00 108.00 117.00 600.00 quote 0.00 0.00 0.00 0.25 4.40
quote 0.00 0.00 0.00 98.00 107.00 610.00 quote 3.70 0.00 0.00 0.35 4.90 9.00
quote 0.00 0.00 0.00 93.00 102.50 615.00 quote 5.31 0.00 0.00 0.00 4.80 7.00
quote 0.00 0.00 0.00 88.00 97.50 620.00 quote 5.82 0.00 0.00 0.20 5.00 4.00
quote 0.00 0.00 0.00 83.50 92.50 625.00 quote 5.84 0.00 0.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 78.50 87.90 630.00 quote 1.30 -1.72 27.00 0.00 3.60 27.00
quote 0.00 0.00 0.00 73.50 83.00 635.00 quote 4.37 -0.83 1.00 0.15 4.50 1.00
quote 0.00 0.00 0.00 69.00 78.30 640.00 quote 5.06 0.06 1.00 1.10 5.30 2.00
quote 0.00 0.00 0.00 64.00 73.50 645.00 quote 0.00 0.00 0.00 0.15 4.50
quote 0.00 0.00 0.00 59.50 68.80 650.00 quote 7.50 0.00 0.00 0.10 4.60 1.00
quote 0.00 0.00 0.00 56.20 63.30 655.00 quote 0.00 0.00 0.00 0.15 4.50
quote 0.00 0.00 0.00 53.60 61.10 657.50 quote 16.30 0.00 0.00 0.05 4.70 1.00
quote 31.80 0.00 0.00 51.90 58.50 1.00 660.00 quote 0.00 0.00 0.00 0.35 4.10
quote 0.00 0.00 0.00 49.20 56.50 662.50 quote 13.98 0.00 0.00 0.70 5.00 1.00
quote 0.00 0.00 0.00 47.00 54.10 665.00 quote 0.00 0.00 0.00 0.60 5.10
quote 0.00 0.00 0.00 44.90 52.20 667.50 quote 20.34 0.00 0.00 1.15 4.90 1.00
quote 0.00 0.00 0.00 42.90 50.00 670.00 quote 17.97 0.00 0.00 1.60 6.10 2.00
quote 0.00 0.00 0.00 40.50 47.50 672.50 quote 0.00 0.00 0.00 2.15 5.90
quote 28.40 0.00 0.00 38.80 45.70 3.00 675.00 quote 18.74 0.00 0.00 2.95 6.40 1.00
quote 0.00 0.00 0.00 36.20 43.70 677.50 quote 0.00 0.00 0.00 4.00 8.00
quote 0.00 0.00 0.00 34.60 41.60 680.00 quote 0.00 0.00 0.00 4.30 7.50
quote 26.00 0.00 0.00 32.80 39.80 2.00 682.50 quote 0.00 0.00 0.00 4.80 8.00
quote 0.00 0.00 0.00 31.30 37.80 685.00 quote 0.00 0.00 0.00 4.40 8.50
quote 19.85 0.00 0.00 28.80 34.40 2.00 687.50 quote 0.00 0.00 0.00 6.40 9.70
quote 0.00 0.00 0.00 27.60 32.70 690.00 quote 0.00 0.00 0.00 6.50 9.50
quote 20.65 0.00 0.00 25.40 32.40 3.00 692.50 quote 0.00 0.00 0.00 7.20 11.60
quote 19.75 0.00 0.00 23.90 29.20 2.00 695.00 quote 0.00 0.00 0.00 7.80 11.10
quote 18.20 0.00 2.00 22.00 29.00 1.00 697.50 quote 30.15 0.00 0.00 9.20 13.30 1.00
quote 0.00 0.00 0.00 21.80 25.60 700.00 quote 22.90 0.00 0.00 10.50 14.10 1.00
quote 0.00 0.00 0.00 18.50 24.50 702.50 quote 0.00 0.00 0.00 10.90 14.70
quote 0.00 0.00 0.00 19.10 23.10 705.00 quote 0.00 0.00 0.00 12.30 15.70
quote 0.00 0.00 0.00 16.90 21.70 707.50 quote 0.00 0.00 0.00 13.00 17.40
quote 0.00 0.00 0.00 16.30 20.20 710.00 quote 0.00 0.00 0.00 14.50 18.00
711.54 Current price as of 6/24/2021 04:00:00 PM
quote 0.00 0.00 0.00 13.50 18.20 715.00 quote 17.30 0.00 3.00 17.60 20.80
quote 0.00 0.00 0.00 10.70 14.90 720.00 quote 0.00 0.00 0.00 18.90 23.10
quote 0.00 0.00 0.00 9.70 13.30 725.00 quote 0.00 0.00 0.00 22.40 26.10
quote 0.00 0.00 0.00 7.50 11.20 730.00 quote 0.00 0.00 0.00 26.20 29.70
quote 0.00 0.00 0.00 5.70 8.70 735.00 quote 0.00 0.00 0.00 29.80 32.10
quote 0.00 0.00 0.00 4.80 8.20 740.00 quote 0.00 0.00 0.00 30.30 37.00
quote 4.80 0.00 5.00 3.10 7.30 745.00 quote 0.00 0.00 0.00 34.10 40.90
quote 0.00 0.00 0.00 1.40 5.90 750.00 quote 0.00 0.00 0.00 38.40 45.30
quote 2.35 0.00 0.00 0.95 4.50 1.00 755.00 quote 0.00 0.00 0.00 42.40 50.40
quote 0.00 0.00 0.00 1.50 6.00 760.00 quote 0.00 0.00 0.00 46.80 53.80
quote 0.00 0.00 0.00 0.20 4.40 770.00 quote 0.00 0.00 0.00 55.50 64.30
quote 0.00 0.00 0.00 0.20 4.40 780.00 quote 0.00 0.00 0.00 65.00 74.50
quote 0.00 0.00 0.00 0.00 4.80 790.00 quote 0.00 0.00 0.00 74.50 84.00
quote 0.00 0.00 0.00 0.00 4.80 800.00 quote 0.00 0.00 0.00 84.50 94.00
quote 0.00 0.00 0.00 0.30 4.90 810.00 quote 0.00 0.00 0.00 94.30 103.50
quote 0.00 0.00 0.00 0.25 4.80 820.00 quote 0.00 0.00 0.00 104.20 113.50
quote 0.75 0.00 0.00 0.20 4.80 3.00 830.00 quote 0.00 0.00 0.00 114.10 123.50
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 0.00 168.00 177.00 540.00 quote 1.00 0.00 0.00 0.00 4.60 48.00
quote 0.00 0.00 0.00 158.00 167.40 550.00 quote 1.70 0.00 0.00 0.00 4.70 6.00
quote 0.00 0.00 0.00 148.50 157.50 560.00 quote 1.74 0.00 0.00 0.00 4.70 12.00
quote 0.00 0.00 0.00 138.50 147.70 570.00 quote 1.88 0.00 0.00 0.00 4.70 9.00
quote 0.00 0.00 0.00 128.50 137.80 580.00 quote 3.23 1.08 3.00 0.20 4.80 6.00
quote 0.00 0.00 0.00 118.50 128.40 590.00 quote 3.19 0.00 0.00 0.20 4.80 3.00
quote 0.00 0.00 0.00 109.20 118.70 600.00 quote 2.95 0.00 0.00 0.50 4.50 4.00
quote 0.00 0.00 0.00 99.90 109.30 610.00 quote 2.75 -0.38 1.00 0.25 4.60 9.00
quote 0.00 0.00 0.00 94.70 104.50 615.00 quote 4.50 0.00 94.00 0.30 4.70 54.00
quote 0.00 0.00 0.00 90.20 99.80 620.00 quote 3.43 -0.24 1.00 0.90 5.10 4.00
quote 0.00 0.00 0.00 85.50 95.00 625.00 quote 4.40 -1.09 1.00 1.25 5.60 18.00
quote 0.00 0.00 0.00 82.70 89.50 630.00 quote 6.05 -0.13 3.00 1.50 5.60 9.00
quote 0.00 0.00 0.00 78.10 84.90 635.00 quote 6.70 -0.43 1.00 2.35 7.00 4.00
quote 0.00 0.00 0.00 73.40 80.40 640.00 quote 6.03 1.03 4.00 2.75 6.80 8.00
quote 0.00 0.00 0.00 68.90 76.10 645.00 quote 6.00 -1.90 5.00 4.20 7.60 6.00
quote 0.00 0.00 0.00 64.60 71.50 650.00 quote 6.00 -0.50 3.00 3.60 7.00 3.00
quote 0.00 0.00 0.00 60.00 67.30 655.00 quote 11.84 0.00 0.00 5.30 8.50
quote 55.20 -0.20 2.00 57.80 65.20 2.00 657.50 quote 0.00 0.00 0.00 5.40 8.80
quote 0.00 0.00 0.00 56.10 62.90 660.00 quote 11.65 0.00 0.00 5.10 8.90 4.00
quote 0.00 0.00 0.00 53.70 61.00 662.50 quote 0.00 0.00 0.00 5.70 11.00
quote 0.00 0.00 0.00 51.90 58.90 665.00 quote 0.00 0.00 0.00 5.20 9.60
quote 0.00 0.00 0.00 49.90 56.70 667.50 quote 0.00 0.00 0.00 5.60 11.90
quote 34.64 0.00 0.00 48.10 54.80 4.00 670.00 quote 15.25 0.00 0.00 6.00 12.20 4.00
quote 0.00 0.00 0.00 46.20 52.80 672.50 quote 0.00 0.00 0.00 5.30 13.20
quote 0.00 0.00 0.00 44.80 50.70 675.00 quote 16.54 0.00 0.00 6.50 13.10 1.00
quote 0.00 0.00 0.00 42.60 48.80 677.50 quote 0.00 0.00 0.00 7.20 13.60
quote 28.50 0.00 0.00 41.20 47.00 4.00 680.00 quote 13.30 0.00 2.00 7.30 14.70 2.00
quote 0.00 0.00 0.00 37.50 45.20 682.50 quote 0.00 0.00 0.00 8.40 14.10
quote 0.00 0.00 0.00 35.00 43.40 685.00 quote 0.00 0.00 0.00 8.70 14.80
quote 35.33 9.93 1.00 33.10 41.60 1.00 687.50 quote 0.00 0.00 0.00 9.30 17.00
quote 0.00 0.00 0.00 32.60 39.60 690.00 quote 0.00 0.00 0.00 10.20 15.60
quote 0.00 0.00 0.00 31.30 37.90 692.50 quote 27.35 0.00 0.00 11.10 17.80 2.00
quote 30.78 9.84 1.00 29.40 36.30 1.00 695.00 quote 28.71 0.00 0.00 11.80 17.20 2.00
quote 0.00 0.00 0.00 27.70 33.50 697.50 quote 0.00 0.00 0.00 12.40 19.80
quote 0.00 0.00 0.00 26.30 32.00 700.00 quote 28.39 0.00 0.00 13.70 19.10 1.00
quote 23.46 -1.54 1.00 24.70 30.50 27.00 702.50 quote 26.80 0.00 1.00 14.60 21.60 1.00
quote 0.00 0.00 0.00 23.30 29.20 705.00 quote 15.55 0.00 2.00 15.80 21.10
quote 0.00 0.00 0.00 20.80 27.40 710.00 quote 32.90 0.00 4.00 18.50 24.50 4.00
711.54 Current price as of 6/24/2021 04:00:00 PM
quote 19.39 6.25 1.00 18.30 24.00 1.00 715.00 quote 23.90 0.00 5.00 20.70 27.50
quote 17.37 6.39 1.00 16.20 21.40 1.00 720.00 quote 0.00 0.00 0.00 23.40 29.70
quote 0.00 0.00 0.00 13.50 19.50 725.00 quote 0.00 0.00 0.00 26.10 32.40
quote 0.00 0.00 0.00 11.90 17.40 730.00 quote 0.00 0.00 0.00 30.00 34.90
quote 0.00 0.00 0.00 10.20 15.50 735.00 quote 0.00 0.00 0.00 32.10 39.20
quote 0.00 0.00 0.00 8.70 13.50 740.00 quote 0.00 0.00 0.00 36.00 42.10
quote 0.00 0.00 0.00 7.20 13.40 745.00 quote 47.90 0.00 14.00 38.60 46.20 12.00
quote 8.10 3.63 1.00 5.30 12.40 85.00 750.00 quote 0.00 0.00 0.00 43.10 49.70
quote 0.00 0.00 0.00 4.50 8.50 760.00 quote 0.00 0.00 0.00 52.30 57.80
quote 3.50 0.00 0.00 3.40 7.90 3.00 770.00 quote 0.00 0.00 0.00 59.30 66.30
quote 0.00 0.00 0.00 1.90 5.80 780.00 quote 0.00 0.00 0.00 67.30 74.70
quote 2.58 0.00 3.00 1.45 6.00 3.00 790.00 quote 0.00 0.00 0.00 76.50 83.80
quote 2.02 0.00 2.00 0.00 4.80 2.00 800.00 quote 0.00 0.00 0.00 86.00 95.30
quote 1.10 -0.70 1.00 0.00 4.80 1.00 810.00 quote 0.00 0.00 0.00 95.50 105.00
quote 0.85 -0.65 1.00 0.05 4.70 1.00 820.00 quote 0.00 0.00 0.00 105.00 114.50
quote 1.40 0.00 0.00 0.30 2.00 2.00 830.00 quote 0.00 0.00 0.00 114.70 124.50

August, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.