OPTION CHAIN FOR CHEVRON CORP.
|
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 | 47.30 | 49.90 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.31 | ||
| quote | 0.00 | 0.00 | 0.00 | 43.10 | 44.05 | 65.00 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.02 | 2.00 | |
| quote | 32.35 | 0.00 | 2.00 | 37.70 | 39.10 | 2.00 | 70.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.05 | 267.00 |
| quote | 0.00 | 0.00 | 0.00 | 32.90 | 33.85 | 75.00 | quote | 0.01 | -0.02 | 1.00 | 0.00 | 0.05 | 154.00 | |
| quote | 12.50 | 0.00 | 0.00 | 28.05 | 28.90 | 1.00 | 80.00 | quote | 0.01 | -0.01 | 4.00 | 0.00 | 0.01 | 2,759 |
| quote | 0.00 | 0.00 | 0.00 | 26.20 | 26.75 | 82.00 | quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.04 | 91.00 | |
| quote | 23.85 | 9.70 | 1.00 | 25.15 | 25.80 | 12.00 | 83.00 | quote | 0.02 | 0.00 | 5.00 | 0.00 | 0.04 | 73.00 |
| quote | 0.00 | 0.00 | 0.00 | 24.10 | 25.30 | 83.50 | quote | 0.28 | 0.00 | 0.00 | 0.00 | 0.04 | 34.00 | |
| quote | 8.05 | 0.00 | 0.00 | 24.10 | 25.05 | 12.00 | 84.00 | quote | 0.02 | -0.03 | 1.00 | 0.00 | 0.04 | 79.00 |
| quote | 21.75 | 4.25 | 1.00 | 23.15 | 23.75 | 14.00 | 85.00 | quote | 0.04 | 0.02 | 1.00 | 0.00 | 0.01 | 122.00 |
| 86.00 | quote | 0.05 | 0.00 | 3.00 | 0.00 | 0.05 | 50.00 | |||||||
| quote | 16.00 | 2.95 | 10.00 | 21.55 | 22.60 | 11.00 | 86.50 | quote | 0.04 | -0.21 | 15.00 | 0.00 | 0.01 | 19.00 |
| quote | 5.07 | 0.00 | 0.00 | 19.95 | 23.45 | 8.00 | 87.00 | |||||||
| quote | 15.45 | 3.65 | 2.00 | 20.75 | 21.50 | 15.00 | 87.50 | quote | 0.10 | 0.00 | 1.00 | 0.00 | 0.05 | 39.00 |
| quote | 14.95 | 3.45 | 2.00 | 19.90 | 21.05 | 26.00 | 88.00 | |||||||
| quote | 13.27 | 0.00 | 0.00 | 18.85 | 20.05 | 48.00 | 89.00 | quote | 0.19 | 0.00 | 1.00 | 0.00 | 0.04 | 179.00 |
| quote | 9.94 | 0.00 | 0.00 | 18.50 | 19.30 | 40.00 | 89.50 | quote | 0.02 | -0.10 | 4.00 | 0.00 | 0.04 | 91.00 |
| quote | 17.00 | 4.50 | 5.00 | 18.25 | 18.80 | 175.00 | 90.00 | quote | 0.01 | 0.00 | 3.00 | 0.00 | 0.01 | 305.00 |
| quote | 13.90 | -0.84 | 1.00 | 17.60 | 18.50 | 69.00 | 90.50 | quote | 0.02 | -0.01 | 1.00 | 0.00 | 0.05 | 90.00 |
| quote | 17.15 | 3.55 | 5.00 | 17.30 | 18.00 | 51.00 | 91.00 | quote | 0.15 | 0.00 | 6.00 | 0.00 | 0.04 | 67.00 |
| quote | 16.70 | 5.76 | 1.00 | 16.80 | 17.40 | 42.00 | 91.50 | quote | 0.04 | -0.23 | 11.00 | 0.00 | 0.04 | 85.00 |
| quote | 10.38 | -0.56 | 21.00 | 16.15 | 16.80 | 88.00 | 92.00 | quote | 0.02 | -0.02 | 6.00 | 0.00 | 0.05 | 114.00 |
| quote | 15.96 | 1.11 | 1.00 | 15.65 | 16.30 | 214.00 | 92.50 | quote | 0.01 | -0.15 | 4.00 | 0.00 | 0.04 | 147.00 |
| quote | 14.45 | 1.67 | 21.00 | 15.30 | 15.80 | 82.00 | 93.00 | quote | 0.05 | -0.25 | 17.00 | 0.00 | 0.03 | 172.00 |
| quote | 7.28 | 0.00 | 8.00 | 14.85 | 15.25 | 34.00 | 93.50 | quote | 0.07 | -0.26 | 15.00 | 0.00 | 0.05 | 108.00 |
| quote | 14.09 | 4.89 | 5.00 | 14.10 | 14.80 | 259.00 | 94.00 | quote | 0.03 | -0.02 | 8.00 | 0.00 | 0.04 | 599.00 |
| quote | 12.25 | 2.81 | 1.00 | 13.70 | 14.20 | 55.00 | 94.50 | quote | 0.02 | -0.04 | 4.00 | 0.00 | 0.05 | 418.00 |
| quote | 13.61 | 2.31 | 29.00 | 13.15 | 13.75 | 871.00 | 95.00 | quote | 0.01 | -0.02 | 6.00 | 0.00 | 0.04 | 299.00 |
| quote | 11.75 | -0.26 | 1.00 | 12.65 | 13.25 | 177.00 | 95.50 | quote | 0.02 | -0.02 | 2.00 | 0.00 | 0.01 | 118.00 |
| quote | 12.57 | 4.72 | 18.00 | 12.35 | 12.85 | 172.00 | 96.00 | quote | 0.05 | -0.02 | 13.00 | 0.00 | 0.04 | 344.00 |
| quote | 10.35 | 2.40 | 20.00 | 11.90 | 12.20 | 147.00 | 96.50 | quote | 0.01 | -0.18 | 6.00 | 0.00 | 0.04 | 109.00 |
| quote | 9.74 | 2.24 | 11.00 | 11.45 | 11.80 | 155.00 | 97.00 | quote | 0.10 | 0.03 | 16.00 | 0.00 | 0.01 | 356.00 |
| quote | 7.23 | 1.78 | 56.00 | 10.75 | 11.25 | 123.00 | 97.50 | quote | 0.02 | -0.07 | 8.00 | 0.00 | 0.04 | 167.00 |
| quote | 9.00 | 2.51 | 12.00 | 10.40 | 10.70 | 750.00 | 98.00 | quote | 0.04 | 0.01 | 3.00 | 0.00 | 0.04 | 305.00 |
| quote | 9.10 | 0.85 | 1.00 | 9.80 | 10.25 | 714.00 | 98.50 | quote | 0.04 | -0.08 | 2.00 | 0.00 | 0.01 | 71.00 |
| quote | 8.98 | 3.78 | 11.00 | 9.30 | 9.75 | 423.00 | 99.00 | quote | 0.08 | -0.04 | 77.00 | 0.00 | 0.04 | 233.00 |
| quote | 7.80 | 2.75 | 62.00 | 8.90 | 9.25 | 170.00 | 99.50 | quote | 0.03 | -0.10 | 1.00 | 0.00 | 0.03 | 230.00 |
| quote | 8.42 | 4.52 | 82.00 | 8.40 | 8.70 | 798.00 | 100.00 | quote | 0.01 | -0.09 | 64.00 | 0.01 | 0.04 | 902.00 |
| quote | 7.80 | 4.30 | 35.00 | 7.40 | 7.70 | 241.00 | 101.00 | quote | 0.02 | -0.16 | 12.00 | 0.02 | 0.04 | 542.00 |
| quote | 6.20 | 3.44 | 16.00 | 6.25 | 6.70 | 614.00 | 102.00 | quote | 0.01 | -0.23 | 91.00 | 0.00 | 0.01 | 869.00 |
| quote | 5.30 | 3.33 | 137.00 | 5.50 | 5.70 | 1,295 | 103.00 | quote | 0.01 | -0.47 | 279.00 | 0.00 | 0.04 | 977.00 |
| quote | 4.50 | 3.28 | 161.00 | 4.40 | 4.75 | 788.00 | 104.00 | quote | 0.07 | -0.76 | 234.00 | 0.02 | 0.04 | 555.00 |
| quote | 3.40 | 2.65 | 455.00 | 3.55 | 3.75 | 1,767 | 105.00 | quote | 0.06 | -1.22 | 607.00 | 0.02 | 0.04 | 554.00 |
| 108.68 | Current price as of 3/05/2021 01:39:48 PM | |||||||||||||
| quote | 0.13 | 0.10 | 530.00 | 0.11 | 0.14 | 1,464 | 110.00 | quote | 2.03 | -2.97 | 1.00 | 1.37 | 2.61 | 53.00 |
| quote | 0.01 | -0.02 | 4.00 | 0.00 | 0.01 | 238.00 | 115.00 | quote | 8.00 | 0.00 | 4.00 | 6.30 | 6.80 | |
| quote | 0.03 | 0.02 | 5.00 | 0.00 | 0.01 | 132.00 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 11.25 | 11.70 | |
| quote | 0.01 | -0.04 | 24.00 | 0.00 | 0.01 | 101.00 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 16.05 | 17.15 | |
| 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 | 61.60 | 65.75 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.38 | ||
| quote | 0.00 | 0.00 | 0.00 | 56.55 | 60.40 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.34 | ||
| quote | 0.00 | 0.00 | 0.00 | 51.55 | 55.25 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.43 | ||
| quote | 0.00 | 0.00 | 0.00 | 47.10 | 50.25 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.23 | ||
| quote | 0.00 | 0.00 | 0.00 | 42.15 | 45.20 | 65.00 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.35 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 37.45 | 39.10 | 70.00 | quote | 0.37 | 0.00 | 0.00 | 0.00 | 0.23 | 366.00 | |
| quote | 12.70 | 0.00 | 0.00 | 32.75 | 33.80 | 1.00 | 75.00 | quote | 0.10 | 0.05 | 2.00 | 0.00 | 0.03 | 306.00 |
| quote | 18.81 | 0.00 | 0.00 | 27.35 | 28.85 | 10.00 | 80.00 | quote | 0.05 | 0.03 | 3.00 | 0.00 | 0.05 | 1,977 |
| quote | 16.15 | 0.00 | 0.00 | 25.65 | 26.90 | 2.00 | 82.00 | quote | 0.04 | -0.18 | 24.00 | 0.00 | 0.03 | 1,107 |
| quote | 0.00 | 0.00 | 0.00 | 24.65 | 26.00 | 83.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.03 | 1,133 | |
| quote | 0.00 | 0.00 | 0.00 | 24.20 | 25.50 | 83.50 | quote | 0.54 | 0.00 | 0.00 | 0.00 | 0.10 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 23.25 | 24.65 | 84.50 | quote | 0.07 | 0.00 | 19.00 | 0.00 | 0.03 | 38.00 | |
| quote | 6.63 | 0.00 | 0.00 | 22.70 | 24.10 | 10.00 | 85.00 | quote | 0.06 | 0.00 | 5.00 | 0.00 | 0.03 | 38.00 |
| quote | 20.30 | 14.15 | 1.00 | 22.10 | 23.60 | 2.00 | 85.50 | quote | 0.04 | -0.07 | 3.00 | 0.00 | 0.03 | 13.00 |
| quote | 10.19 | 0.00 | 0.00 | 21.90 | 22.95 | 8.00 | 86.00 | quote | 0.05 | -0.03 | 1.00 | 0.00 | 0.03 | 66.00 |
| quote | 16.60 | 9.21 | 33.00 | 21.60 | 22.40 | 45.00 | 86.50 | quote | 0.24 | 0.00 | 0.00 | 0.00 | 0.03 | 6.00 |
| quote | 9.60 | 0.00 | 0.00 | 20.60 | 22.05 | 2.00 | 87.00 | quote | 0.08 | -0.13 | 8.00 | 0.00 | 0.05 | 22.00 |
| quote | 13.32 | 0.00 | 1.00 | 20.50 | 21.45 | 3.00 | 87.50 | quote | 0.08 | 0.03 | 1.00 | 0.00 | 0.09 | 16.00 |
| 88.00 | quote | 0.06 | -0.04 | 1.00 | 0.01 | 0.10 | 35.00 | |||||||
| quote | 4.92 | 0.00 | 0.00 | 19.40 | 20.60 | 3.00 | 88.50 | quote | 0.12 | -0.12 | 11.00 | 0.00 | 0.03 | 32.00 |
| 89.00 | quote | 0.04 | -0.10 | 19.00 | 0.00 | 0.03 | 40.00 | |||||||
| 89.50 | quote | 0.42 | 0.00 | 0.00 | 0.00 | 0.06 | 40.00 | |||||||
| quote | 17.97 | 7.10 | 5.00 | 18.20 | 18.85 | 1,239 | 90.00 | quote | 0.11 | 0.01 | 11.00 | 0.00 | 0.05 | 331.00 |
| quote | 12.55 | 3.20 | 1.00 | 17.75 | 18.25 | 17.00 | 90.50 | quote | 0.10 | -0.46 | 1.00 | 0.00 | 0.06 | 21.00 |
| quote | 9.08 | 0.00 | 7.00 | 17.25 | 17.80 | 53.00 | 91.00 | quote | 0.10 | -0.04 | 2.00 | 0.00 | 0.05 | 55.00 |
| quote | 11.14 | 7.09 | 1.00 | 16.85 | 17.25 | 4.00 | 91.50 | quote | 0.10 | -0.13 | 5.00 | 0.00 | 0.10 | 27.00 |
| quote | 10.40 | 2.63 | 5.00 | 16.30 | 16.95 | 28.00 | 92.00 | quote | 0.10 | -0.07 | 1.00 | 0.00 | 0.06 | 19.00 |
| quote | 10.72 | 0.07 | 1.00 | 15.75 | 16.35 | 47.00 | 92.50 | quote | 0.08 | -0.04 | 2.00 | 0.00 | 0.09 | 51.00 |
| quote | 10.95 | 0.33 | 7.00 | 15.30 | 16.00 | 53.00 | 93.00 | quote | 0.04 | -0.13 | 1.00 | 0.00 | 0.07 | 93.00 |
| quote | 10.57 | 0.60 | 1.00 | 14.85 | 15.40 | 17.00 | 93.50 | quote | 0.10 | -0.20 | 10.00 | 0.00 | 0.06 | 35.00 |
| 94.00 | quote | 0.31 | -0.79 | 20.00 | 0.07 | 0.08 | 58.00 | |||||||
| quote | 10.98 | 2.33 | 5.00 | 13.85 | 14.35 | 43.00 | 94.50 | quote | 0.08 | -0.16 | 2.00 | 0.00 | 0.08 | 85.00 |
| quote | 11.80 | 1.30 | 1.00 | 13.40 | 13.85 | 356.00 | 95.00 | quote | 0.11 | -0.14 | 36.00 | 0.05 | 0.09 | 162.00 |
| quote | 12.53 | 0.99 | 12.00 | 12.30 | 12.90 | 118.00 | 96.00 | quote | 0.36 | 0.11 | 31.00 | 0.00 | 0.11 | 122.00 |
| quote | 11.00 | 4.85 | 1.00 | 11.40 | 11.90 | 61.00 | 97.00 | quote | 0.14 | -0.26 | 5.00 | 0.10 | 0.13 | 635.00 |
| quote | 7.88 | 1.93 | 3.00 | 11.00 | 11.40 | 83.00 | 97.50 | quote | 0.15 | -0.30 | 3.00 | 0.13 | 0.14 | 43.00 |
| quote | 9.00 | 1.90 | 3.00 | 10.50 | 10.90 | 313.00 | 98.00 | quote | 0.16 | -0.44 | 11.00 | 0.14 | 0.16 | 172.00 |
| quote | 9.95 | 4.33 | 3.00 | 9.55 | 9.90 | 149.00 | 99.00 | quote | 0.24 | -0.41 | 44.00 | 0.18 | 0.20 | 599.00 |
| quote | 8.67 | 3.62 | 819.00 | 8.55 | 9.00 | 1,258 | 100.00 | quote | 0.28 | -0.55 | 50.00 | 0.23 | 0.25 | 229.00 |
| quote | 6.40 | 1.94 | 18.00 | 7.75 | 8.05 | 335.00 | 101.00 | quote | 0.39 | -0.66 | 131.00 | 0.29 | 0.32 | 480.00 |
| quote | 6.95 | 3.33 | 24.00 | 6.75 | 7.15 | 209.00 | 102.00 | quote | 0.45 | -0.75 | 152.00 | 0.39 | 0.41 | 3,275 |
| quote | 6.17 | 3.42 | 104.00 | 6.05 | 6.30 | 113.00 | 103.00 | quote | 0.67 | -1.33 | 114.00 | 0.50 | 0.58 | 150.00 |
| quote | 5.24 | 2.68 | 137.00 | 5.20 | 5.40 | 644.00 | 104.00 | quote | 0.89 | -1.18 | 208.00 | 0.68 | 0.73 | 66.00 |
| quote | 4.70 | 2.56 | 540.00 | 4.45 | 4.70 | 1,025 | 105.00 | quote | 0.97 | -1.81 | 469.00 | 0.90 | 0.96 | 295.00 |
| quote | 3.47 | 1.77 | 206.00 | 3.70 | 3.95 | 184.00 | 106.00 | quote | 1.38 | -2.02 | 114.00 | 1.16 | 1.28 | 22.00 |
| quote | 3.00 | 1.62 | 751.00 | 3.10 | 3.30 | 401.00 | 107.00 | quote | 1.85 | -1.70 | 120.00 | 1.52 | 1.64 | 107.00 |
| quote | 2.45 | 1.45 | 1,460 | 2.55 | 2.71 | 1,360 | 108.00 | quote | 2.02 | -2.86 | 218.00 | 1.95 | 2.18 | 20.00 |
| 108.68 | Current price as of 3/05/2021 01:39:48 PM | |||||||||||||
| quote | 1.89 | 1.09 | 646.00 | 2.04 | 2.20 | 206.00 | 109.00 | quote | 2.93 | -2.72 | 139.00 | 2.45 | 2.68 | 12.00 |
| quote | 1.71 | 1.11 | 2,038 | 1.63 | 1.73 | 1,024 | 110.00 | quote | 3.35 | -2.35 | 19.00 | 3.00 | 3.20 | 26.00 |
| quote | 1.30 | 0.93 | 488.00 | 1.28 | 1.35 | 190.00 | 111.00 | quote | 3.95 | -1.30 | 30.00 | 3.65 | 3.90 | 2.00 |
| quote | 0.96 | 0.60 | 139.00 | 0.98 | 1.03 | 78.00 | 112.00 | quote | 5.45 | -0.40 | 4.00 | 4.30 | 4.60 | 2.00 |
| quote | 0.70 | 0.42 | 112.00 | 0.73 | 0.82 | 244.00 | 113.00 | quote | 6.15 | 0.00 | 59.00 | 5.05 | 5.25 | |
| quote | 0.56 | 0.37 | 77.00 | 0.56 | 0.60 | 7.00 | 114.00 | quote | 7.10 | -0.30 | 1.00 | 5.85 | 6.10 | 40.00 |
| quote | 0.40 | 0.15 | 1,077 | 0.41 | 0.46 | 437.00 | 115.00 | quote | 6.98 | 0.00 | 16.00 | 6.65 | 7.30 | |
| quote | 0.34 | 0.09 | 37.00 | 0.25 | 0.36 | 7.00 | 116.00 | quote | 0.00 | 0.00 | 0.00 | 7.60 | 8.25 | |
| quote | 0.12 | 0.08 | 97.00 | 0.02 | 0.24 | 347.00 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 11.35 | 12.45 | |
| CALLS | PUTS | |||||||||||||
| Expires March 19, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 61.60 | 0.00 | 0.00 | 76.70 | 79.75 | 30.00 | 30.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.04 | 129.00 |
| quote | 59.80 | 0.00 | 0.00 | 74.05 | 77.15 | 32.50 | quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.04 | 123.00 | |
| quote | 57.47 | 0.00 | 0.00 | 72.80 | 74.10 | 3.00 | 35.00 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.14 | 21.00 |
| quote | 0.00 | 0.00 | 0.00 | 70.25 | 71.50 | 37.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.19 | 71.00 | |
| quote | 52.11 | 0.00 | 0.00 | 66.90 | 69.45 | 1.00 | 40.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.21 | 104.00 |
| quote | 0.00 | 0.00 | 0.00 | 64.40 | 66.85 | 42.50 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.01 | 8.00 | |
| quote | 43.20 | 0.00 | 0.00 | 62.35 | 64.00 | 4.00 | 45.00 | quote | 0.04 | -0.69 | 5.00 | 0.00 | 0.05 | 235.00 |
| quote | 44.57 | 0.00 | 0.00 | 59.15 | 62.50 | 47.50 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.14 | 72.00 | |
| quote | 55.13 | 5.58 | 6.00 | 57.95 | 58.85 | 4.00 | 50.00 | quote | 0.02 | 0.00 | 5.00 | 0.00 | 0.04 | 189.00 |
| quote | 39.15 | 0.00 | 0.00 | 55.10 | 56.55 | 1.00 | 52.50 | quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.10 | 1,183 |
| quote | 38.20 | 0.00 | 0.00 | 52.65 | 54.10 | 1.00 | 55.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 555.00 |
| quote | 34.98 | 0.00 | 0.00 | 50.70 | 51.70 | 2.00 | 57.50 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.04 | 308.00 |
| quote | 35.50 | 0.00 | 0.00 | 47.70 | 49.10 | 14.00 | 60.00 | quote | 0.02 | -0.01 | 10.00 | 0.00 | 0.04 | 762.00 |
| quote | 43.84 | 1.99 | 1.00 | 45.40 | 46.30 | 3.00 | 62.50 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 960.00 |
| quote | 28.20 | 0.00 | 0.00 | 42.90 | 43.90 | 7.00 | 65.00 | quote | 0.01 | -0.01 | 2.00 | 0.00 | 0.03 | 1,775 |
| quote | 28.50 | 0.00 | 0.00 | 40.25 | 41.50 | 14.00 | 67.50 | quote | 0.05 | 0.03 | 1.00 | 0.00 | 0.03 | 1,369 |
| quote | 32.50 | 2.65 | 1.00 | 37.70 | 39.05 | 19.00 | 70.00 | quote | 0.02 | 0.00 | 2.00 | 0.01 | 0.08 | 3,163 |
| quote | 26.75 | 0.00 | 1.00 | 35.40 | 36.75 | 34.00 | 72.50 | quote | 0.04 | 0.00 | 63.00 | 0.02 | 0.04 | 918.00 |
| quote | 32.58 | 2.93 | 50.00 | 32.95 | 34.00 | 135.00 | 75.00 | quote | 0.07 | 0.02 | 445.00 | 0.02 | 0.06 | 3,402 |
| quote | 24.95 | 0.50 | 4.00 | 30.15 | 31.45 | 25.00 | 77.50 | quote | 0.01 | -0.07 | 3.00 | 0.00 | 0.07 | 2,320 |
| quote | 28.00 | 1.90 | 20.00 | 28.35 | 28.85 | 181.00 | 80.00 | quote | 0.06 | -0.04 | 6.00 | 0.03 | 0.05 | 2,552 |
| quote | 23.90 | 2.10 | 18.00 | 25.50 | 26.25 | 68.00 | 82.50 | quote | 0.10 | -0.03 | 3.00 | 0.00 | 0.09 | 2,738 |
| quote | 24.20 | 5.15 | 20.00 | 25.40 | 25.80 | 4.00 | 83.00 | quote | 0.23 | 0.11 | 1.00 | 0.00 | 0.08 | 26.00 |
| quote | 18.25 | 0.00 | 13.00 | 24.50 | 24.80 | 13.00 | 84.00 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.07 | 16.00 |
| quote | 23.72 | 4.22 | 7.00 | 23.50 | 23.75 | 3,889 | 85.00 | quote | 0.08 | -0.06 | 35.00 | 0.06 | 0.08 | 5,466 |
| quote | 0.00 | 0.00 | 0.00 | 22.15 | 22.85 | 86.00 | quote | 0.17 | -0.15 | 5.00 | 0.00 | 0.10 | 32.00 | |
| quote | 13.40 | 0.00 | 4.00 | 21.10 | 22.05 | 4.00 | 87.00 | quote | 0.08 | -0.12 | 8.00 | 0.00 | 0.11 | 429.00 |
| quote | 21.13 | 3.10 | 15.00 | 20.75 | 21.40 | 4,322 | 87.50 | quote | 0.10 | -0.08 | 6.00 | 0.06 | 0.09 | 2,332 |
| quote | 0.00 | 0.00 | 0.00 | 20.30 | 21.00 | 88.00 | quote | 0.23 | 0.02 | 30.00 | 0.00 | 0.12 | 106.00 | |
| quote | 15.10 | 0.00 | 0.00 | 19.45 | 19.90 | 3.00 | 89.00 | quote | 0.24 | 0.00 | 4.00 | 0.00 | 0.16 | 42.00 |
| quote | 18.47 | 4.41 | 25.00 | 18.40 | 18.95 | 9,135 | 90.00 | quote | 0.11 | -0.16 | 30.00 | 0.11 | 0.12 | 11,751 |
| quote | 0.00 | 0.00 | 0.00 | 17.85 | 18.45 | 90.50 | quote | 0.29 | -0.39 | 6.00 | 0.00 | 0.17 | 61.00 | |
| quote | 11.90 | 0.30 | 1.00 | 17.25 | 18.00 | 17.00 | 91.00 | quote | 0.22 | -0.14 | 4.00 | 0.00 | 0.17 | 50.00 |
| quote | 12.80 | 4.70 | 8.00 | 17.00 | 17.55 | 10.00 | 91.50 | quote | 0.41 | 0.00 | 3.00 | 0.00 | 0.16 | 47.00 |
| quote | 12.80 | 1.60 | 1.00 | 16.60 | 17.10 | 11.00 | 92.00 | quote | 0.41 | 0.09 | 21.00 | 0.14 | 0.15 | 65.00 |
| quote | 15.94 | 4.14 | 23.00 | 15.95 | 16.60 | 6,470 | 92.50 | quote | 0.20 | -0.27 | 50.00 | 0.15 | 0.16 | 2,289 |
| quote | 15.10 | 3.82 | 2.00 | 15.40 | 16.25 | 5.00 | 93.00 | quote | 0.20 | -0.24 | 4.00 | 0.16 | 0.17 | 123.00 |
| quote | 7.66 | 0.00 | 9.00 | 15.10 | 15.40 | 16.00 | 93.50 | quote | 0.23 | -0.35 | 7.00 | 0.17 | 0.19 | 40.00 |
| quote | 9.15 | 0.33 | 2.00 | 14.50 | 15.05 | 62.00 | 94.00 | quote | 0.21 | -0.15 | 23.00 | 0.18 | 0.20 | 113.00 |
| quote | 7.28 | 0.00 | 31.00 | 13.40 | 14.50 | 26.00 | 94.50 | quote | 0.39 | -0.13 | 2.00 | 0.20 | 0.22 | 19.00 |
| quote | 13.97 | 3.97 | 179.00 | 13.75 | 13.95 | 6,197 | 95.00 | quote | 0.24 | -0.35 | 57.00 | 0.22 | 0.23 | 2,476 |
| quote | 5.75 | 0.00 | 2.00 | 13.15 | 13.50 | 10.00 | 95.50 | quote | 0.32 | -0.48 | 45.00 | 0.24 | 0.25 | 114.00 |
| quote | 11.65 | 3.00 | 1.00 | 12.50 | 13.05 | 8.00 | 96.00 | quote | 0.39 | -0.25 | 5.00 | 0.26 | 0.28 | 125.00 |
| quote | 10.77 | 1.86 | 1.00 | 12.00 | 12.65 | 20.00 | 96.50 | quote | 0.42 | -0.21 | 12.00 | 0.29 | 0.30 | 110.00 |
| quote | 10.61 | 1.46 | 5.00 | 11.65 | 12.10 | 63.00 | 97.00 | quote | 0.39 | -0.45 | 28.00 | 0.32 | 0.33 | 2,570 |
| quote | 11.10 | 3.16 | 57.00 | 11.30 | 11.65 | 5,163 | 97.50 | quote | 0.44 | -0.64 | 12.00 | 0.34 | 0.37 | 1,282 |
| quote | 9.20 | -0.28 | 3.00 | 10.80 | 11.10 | 48.00 | 98.00 | quote | 0.49 | -0.62 | 34.00 | 0.38 | 0.40 | 179.00 |
| quote | 8.94 | 1.78 | 1.00 | 10.35 | 10.75 | 82.00 | 98.50 | quote | 0.56 | -0.59 | 25.00 | 0.42 | 0.44 | 236.00 |
| quote | 10.05 | 3.05 | 65.00 | 9.85 | 10.25 | 137.00 | 99.00 | quote | 0.51 | -0.95 | 17.00 | 0.46 | 0.49 | 260.00 |
| quote | 5.75 | 0.60 | 19.00 | 9.35 | 9.80 | 160.00 | 99.50 | quote | 0.62 | -0.69 | 139.00 | 0.51 | 0.54 | 641.00 |
| quote | 9.05 | 3.11 | 234.00 | 9.10 | 9.30 | 24,162 | 100.00 | quote | 0.59 | -0.76 | 2,420 | 0.57 | 0.59 | 5,489 |
| quote | 6.70 | 1.40 | 14.00 | 8.10 | 8.40 | 558.00 | 101.00 | quote | 0.81 | -1.18 | 21.00 | 0.70 | 0.74 | 119.00 |
| quote | 7.26 | 2.84 | 14.00 | 7.40 | 7.65 | 223.00 | 102.00 | quote | 0.90 | -1.02 | 44.00 | 0.85 | 0.90 | 120.00 |
| quote | 6.50 | 2.76 | 43.00 | 6.45 | 6.85 | 696.00 | 103.00 | quote | 1.13 | -1.32 | 110.00 | 1.05 | 1.17 | 544.00 |
| quote | 5.65 | 2.33 | 38.00 | 5.80 | 6.05 | 450.00 | 104.00 | quote | 1.53 | -1.52 | 53.00 | 1.27 | 1.40 | 227.00 |
| quote | 5.07 | 2.17 | 271.00 | 5.10 | 5.35 | 9,351 | 105.00 | quote | 1.57 | -1.41 | 360.00 | 1.56 | 1.71 | 445.00 |
| quote | 4.41 | 1.91 | 75.00 | 4.40 | 4.70 | 251.00 | 106.00 | quote | 2.11 | -2.53 | 24.00 | 1.90 | 2.11 | 119.00 |
| quote | 3.78 | 1.76 | 229.00 | 3.90 | 4.10 | 1,063 | 107.00 | quote | 2.41 | -2.97 | 262.00 | 2.30 | 2.44 | 126.00 |
| quote | 3.47 | 1.83 | 345.00 | 3.30 | 3.50 | 238.00 | 108.00 | quote | 2.94 | -2.77 | 42.00 | 2.67 | 3.00 | 99.00 |
| 108.68 | Current price as of 3/05/2021 01:39:48 PM | |||||||||||||
| quote | 2.92 | 1.57 | 37.00 | 2.84 | 3.05 | 514.00 | 109.00 | quote | 3.41 | -0.53 | 8.00 | 3.20 | 3.40 | 20.00 |
| quote | 2.50 | 1.33 | 781.00 | 2.40 | 2.53 | 6,900 | 110.00 | quote | 3.84 | -3.36 | 86.00 | 3.75 | 4.00 | 334.00 |
| quote | 1.00 | 0.58 | 417.00 | 0.97 | 1.00 | 3,699 | 115.00 | quote | 7.70 | -4.46 | 1.00 | 7.25 | 7.45 | 153.00 |
| quote | 0.37 | 0.28 | 1,285 | 0.35 | 0.41 | 3,827 | 120.00 | quote | 15.55 | 0.00 | 0.00 | 11.65 | 11.95 | 106.00 |
| quote | 0.17 | 0.05 | 25.00 | 0.16 | 0.17 | 968.00 | 125.00 | quote | 32.95 | 0.00 | 0.00 | 16.40 | 16.85 | 31.00 |
| quote | 0.08 | 0.00 | 13.00 | 0.09 | 0.11 | 365.00 | 130.00 | quote | 39.25 | 0.00 | 0.00 | 21.00 | 21.95 | 15.00 |
| quote | 0.05 | -0.02 | 1.00 | 0.06 | 0.08 | 102.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 26.30 | 26.90 | |
| quote | 0.05 | 0.00 | 4.00 | 0.04 | 0.06 | 117.00 | 140.00 | quote | 36.69 | -11.11 | 5.00 | 31.20 | 31.70 | 7.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 298.00 | 145.00 | quote | 60.60 | 0.00 | 0.00 | 36.00 | 36.95 | 10.00 |
| quote | 0.03 | 0.00 | 10.00 | 0.00 | 0.04 | 41.00 | 150.00 | quote | 62.05 | 0.00 | 0.00 | 41.15 | 41.80 | 10.00 |
| quote | 0.03 | -0.07 | 1.00 | 0.00 | 0.04 | 85.00 | 155.00 | quote | 66.84 | 0.00 | 0.00 | 46.15 | 47.20 | 113.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 202.00 | 160.00 | quote | 75.35 | 0.00 | 0.00 | 50.95 | 52.30 | 13.00 |
| quote | 0.02 | -0.01 | 1,683 | 0.02 | 0.03 | 3,784 | 165.00 | quote | 99.85 | 0.00 | 0.00 | 56.05 | 57.55 | 1.00 |
| quote | 0.03 | 0.01 | 40.00 | 0.00 | 0.03 | 647.00 | 170.00 | quote | 82.30 | 0.00 | 0.00 | 61.05 | 62.45 | 1,323 |
| 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 | 56.65 | 59.75 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.26 | ||
| quote | 0.00 | 0.00 | 0.00 | 51.65 | 55.40 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.26 | ||
| quote | 43.00 | 0.00 | 0.00 | 47.05 | 49.65 | 1.00 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.27 | |
| quote | 0.00 | 0.00 | 0.00 | 41.55 | 45.35 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.32 | ||
| quote | 0.00 | 0.00 | 0.00 | 36.90 | 39.65 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.53 | ||
| quote | 0.00 | 0.00 | 0.00 | 32.70 | 33.80 | 75.00 | quote | 0.07 | 0.00 | 0.00 | 0.01 | 0.32 | 18.00 | |
| quote | 0.00 | 0.00 | 0.00 | 28.30 | 28.90 | 80.00 | quote | 0.12 | -0.08 | 1.00 | 0.00 | 0.37 | 164.00 | |
| quote | 0.00 | 0.00 | 0.00 | 26.20 | 26.95 | 82.00 | quote | 0.20 | 0.00 | 4.00 | 0.00 | 0.39 | 101.00 | |
| quote | 9.35 | 0.00 | 0.00 | 25.25 | 25.90 | 3.00 | 83.00 | quote | 0.27 | 0.00 | 0.00 | 0.00 | 0.40 | 8.00 |
| quote | 0.00 | 0.00 | 0.00 | 24.85 | 25.40 | 83.50 | quote | 0.55 | 0.00 | 0.00 | 0.00 | 0.41 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 24.40 | 24.85 | 84.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.42 | 120.00 | |
| quote | 0.00 | 0.00 | 0.00 | 23.80 | 24.40 | 84.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.43 | ||
| quote | 14.95 | 0.00 | 0.00 | 23.20 | 23.90 | 4.00 | 85.00 | quote | 0.19 | -0.08 | 1.00 | 0.00 | 0.44 | 87.00 |
| quote | 0.00 | 0.00 | 0.00 | 22.60 | 23.45 | 85.50 | quote | 0.20 | -0.77 | 100.00 | 0.00 | 0.45 | 101.00 | |
| quote | 0.00 | 0.00 | 0.00 | 22.25 | 22.95 | 86.00 | quote | 0.20 | -0.16 | 400.00 | 0.00 | 0.46 | 402.00 | |
| quote | 19.21 | 11.11 | 1.00 | 21.65 | 22.40 | 1.00 | 86.50 | quote | 0.15 | -0.10 | 2.00 | 0.07 | 0.47 | 231.00 |
| quote | 18.20 | 8.03 | 8.00 | 21.20 | 22.00 | 28.00 | 87.00 | quote | 0.25 | -0.83 | 200.00 | 0.05 | 0.48 | 206.00 |
| quote | 20.46 | 15.23 | 1.00 | 20.75 | 21.45 | 1.00 | 87.50 | quote | 0.62 | 0.00 | 0.00 | 0.02 | 0.45 | 38.00 |
| quote | 17.90 | 11.94 | 6.00 | 20.50 | 20.95 | 7.00 | 88.00 | quote | 0.38 | 0.08 | 1.00 | 0.03 | 0.51 | 403.00 |
| quote | 8.76 | 0.00 | 0.00 | 19.90 | 20.50 | 2.00 | 88.50 | quote | 0.56 | 0.00 | 0.00 | 0.03 | 0.53 | 34.00 |
| quote | 8.59 | 0.00 | 0.00 | 19.25 | 20.05 | 4.00 | 89.00 | quote | 0.36 | -0.03 | 1.00 | 0.17 | 0.53 | 15.00 |
| quote | 16.00 | 6.00 | 1.00 | 19.05 | 19.55 | 74.00 | 89.50 | quote | 0.37 | -0.53 | 1.00 | 0.17 | 0.44 | 4.00 |
| quote | 15.00 | 1.85 | 6.00 | 18.45 | 19.05 | 32.00 | 90.00 | quote | 0.51 | 0.14 | 2.00 | 0.13 | 0.40 | 126.00 |
| quote | 15.07 | 0.97 | 1.00 | 17.90 | 18.70 | 31.00 | 90.50 | quote | 0.40 | -1.47 | 2.00 | 0.14 | 0.31 | 45.00 |
| quote | 3.55 | 0.00 | 0.00 | 17.40 | 18.10 | 5.00 | 91.00 | quote | 2.29 | 0.00 | 0.00 | 0.25 | 0.33 | 6.00 |
| quote | 13.95 | 0.35 | 1.00 | 17.15 | 17.70 | 5.00 | 91.50 | quote | 0.83 | 0.00 | 0.00 | 0.26 | 0.44 | 35.00 |
| quote | 9.61 | 0.00 | 1.00 | 16.60 | 17.15 | 9.00 | 92.00 | quote | 0.61 | -0.29 | 1.00 | 0.26 | 0.69 | 9.00 |
| quote | 11.97 | 2.62 | 1.00 | 16.10 | 16.65 | 39.00 | 92.50 | quote | 0.54 | -0.33 | 2.00 | 0.31 | 0.37 | 135.00 |
| quote | 14.44 | 5.39 | 2.00 | 15.65 | 16.15 | 25.00 | 93.00 | quote | 0.56 | -0.16 | 2.00 | 0.33 | 0.40 | 17.00 |
| quote | 13.45 | 3.45 | 2.00 | 15.20 | 16.10 | 33.00 | 93.50 | quote | 1.48 | 0.00 | 2.00 | 0.34 | 0.45 | 29.00 |
| quote | 11.05 | 0.75 | 1.00 | 14.85 | 15.20 | 10.00 | 94.00 | quote | 0.73 | -0.13 | 17.00 | 0.37 | 0.57 | 71.00 |
| quote | 11.27 | 5.52 | 5.00 | 14.05 | 14.95 | 19.00 | 94.50 | quote | 0.57 | -1.47 | 1.00 | 0.42 | 0.50 | 23.00 |
| quote | 13.20 | 1.60 | 1.00 | 13.85 | 14.25 | 217.00 | 95.00 | quote | 0.59 | -0.06 | 2.00 | 0.44 | 0.53 | 208.00 |
| quote | 12.08 | 4.79 | 6.00 | 12.75 | 13.40 | 29.00 | 96.00 | quote | 0.85 | -0.20 | 30.00 | 0.51 | 0.60 | 36.00 |
| quote | 8.45 | -1.12 | 1.00 | 12.35 | 12.95 | 16.00 | 96.50 | quote | 0.93 | -0.14 | 3.00 | 0.53 | 0.69 | 25.00 |
| quote | 5.65 | 0.00 | 1.00 | 12.05 | 12.45 | 29.00 | 97.00 | quote | 0.64 | -0.37 | 19.00 | 0.61 | 0.68 | 202.00 |
| quote | 5.25 | 0.00 | 5.00 | 11.65 | 11.95 | 12.00 | 97.50 | quote | 0.76 | -0.54 | 2.00 | 0.61 | 0.76 | 148.00 |
| quote | 7.90 | -0.75 | 5.00 | 10.95 | 11.60 | 30.00 | 98.00 | quote | 1.45 | 0.21 | 4.00 | 0.72 | 0.79 | 24.00 |
| quote | 9.20 | 1.92 | 6.00 | 10.30 | 10.65 | 318.00 | 99.00 | quote | 0.86 | -0.62 | 9.00 | 0.75 | 1.01 | 182.00 |
| quote | 9.65 | 3.56 | 7.00 | 9.45 | 9.85 | 447.00 | 100.00 | quote | 1.26 | -0.99 | 94.00 | 0.97 | 1.09 | 233.00 |
| quote | 5.55 | -0.20 | 1.00 | 8.55 | 9.00 | 137.00 | 101.00 | quote | 2.66 | 0.30 | 9.00 | 1.09 | 1.34 | 37.00 |
| quote | 7.72 | 3.07 | 6.00 | 7.80 | 8.20 | 59.00 | 102.00 | quote | 1.57 | -1.37 | 1.00 | 1.25 | 1.53 | 37.00 |
| quote | 7.30 | 3.10 | 4.00 | 7.10 | 7.45 | 138.00 | 103.00 | quote | 2.22 | -1.28 | 147.00 | 1.55 | 1.82 | 219.00 |
| quote | 5.66 | 1.76 | 11.00 | 6.45 | 6.70 | 76.00 | 104.00 | quote | 2.57 | -1.43 | 138.00 | 1.85 | 2.15 | 103.00 |
| quote | 5.80 | 2.20 | 44.00 | 5.75 | 6.05 | 638.00 | 105.00 | quote | 2.74 | -1.76 | 10.00 | 2.15 | 2.48 | 197.00 |
| quote | 5.25 | 1.95 | 4.00 | 5.10 | 5.40 | 13.00 | 106.00 | quote | 2.70 | -3.21 | 15.00 | 2.50 | 2.88 | 1.00 |
| quote | 4.75 | 2.34 | 23.00 | 4.55 | 4.80 | 69.00 | 107.00 | quote | 4.15 | 0.20 | 6.00 | 2.98 | 3.25 | 35.00 |
| quote | 3.77 | 1.27 | 11.00 | 3.95 | 4.25 | 31.00 | 108.00 | quote | 4.10 | 0.00 | 6.00 | 3.35 | 3.60 | 6.00 |
| 108.68 | Current price as of 3/05/2021 01:39:48 PM | |||||||||||||
| quote | 3.49 | 1.64 | 42.00 | 3.50 | 3.70 | 41.00 | 109.00 | quote | 0.00 | 0.00 | 0.00 | 3.85 | 4.30 | |
| quote | 2.99 | 1.29 | 396.00 | 3.05 | 3.25 | 283.00 | 110.00 | quote | 6.56 | -1.34 | 1.00 | 4.40 | 4.80 | 3.00 |
| quote | 2.80 | 1.35 | 51.00 | 2.52 | 2.78 | 10.00 | 111.00 | quote | 0.00 | 0.00 | 0.00 | 5.00 | 5.25 | |
| quote | 2.36 | 0.50 | 3.00 | 2.21 | 2.43 | 20.00 | 112.00 | quote | 0.00 | 0.00 | 0.00 | 5.55 | 6.10 | |
| quote | 1.16 | 0.16 | 2.00 | 1.73 | 2.08 | 15.00 | 113.00 | quote | 0.00 | 0.00 | 0.00 | 6.25 | 6.65 | |
| quote | 1.57 | 0.43 | 1.00 | 1.57 | 1.81 | 29.00 | 114.00 | quote | 0.00 | 0.00 | 0.00 | 6.30 | 7.35 | |
| quote | 1.46 | 0.84 | 82.00 | 1.39 | 1.49 | 330.00 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 7.70 | 8.15 | |
| quote | 1.16 | 0.66 | 13.00 | 1.05 | 1.31 | 28.00 | 116.00 | quote | 0.00 | 0.00 | 0.00 | 8.35 | 8.80 | |
| quote | 0.62 | 0.23 | 17.00 | 0.48 | 0.67 | 78.00 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 11.85 | 12.20 | |
| quote | 0.31 | 0.17 | 45.00 | 0.23 | 0.31 | 70.00 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 16.45 | 17.40 | |
| quote | 0.12 | -0.01 | 2.00 | 0.02 | 0.21 | 23.00 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 21.25 | 22.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 26.25 | 27.30 | ||
Show All |
