Bulletin
Investor Alert

New York Markets Close in:

Chevron Corp.

NYS: CVX

GO
/marketstate/country/us

Market open

 --Real time quotes

Mar 5, 2021, 1:39 p.m.

CVX
/zigman2/quotes/205871374/composite

$

108.68

Change

+4.18 +4.00%

Volume

Volume 14.68m

Real time quotes

/zigman2/quotes/205871374/composite

Previous close

$ 104.50

$ 108.68

Change

+4.18 +4.00%

Day low

Day high

$106.15

$108.95

Open

52 week low

52 week high

$51.60

$108.95

Open

OPTION CHAIN FOR CHEVRON CORP.

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 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

April, 2021 Options

Show

May, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

June, 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.