Bulletin
Investor Alert

London Markets Close in:

Facebook Inc. Cl A

NAS: FB

GO
/marketstate/country/us

Market open

 --Real time quotes

Apr 12, 2021, 11:00 a.m.

FB
/zigman2/quotes/205064656/composite

$

310.51

Change

-1.95 -0.62%

Volume

Volume 3.29m

Real time quotes

/zigman2/quotes/205064656/composite

Previous close

$ 312.46

$ 310.51

Change

-1.95 -0.62%

Day low

Day high

$307.93

$311.87

Open

52 week low

52 week high

$168.34

$315.88

Open

OPTION CHAIN FOR FACEBOOK INC. CL A

In-the-money

April, 2021 Options

Hide
CALLS PUTS
Expires April 16, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 157.08 0.00 0.00 179.30 179.55 13.00 130.00 quote 0.01 0.00 4.00 0.00 0.03 443.00
quote 124.45 0.00 0.00 174.30 174.55 3.00 135.00 quote 0.01 0.00 0.00 0.00 0.03 164.00
quote 171.55 45.95 1.00 169.30 169.55 2.00 140.00 quote 0.01 0.00 0.00 0.00 0.03 178.00
quote 0.00 0.00 0.00 163.60 165.20 145.00 quote 0.01 0.00 0.00 0.00 0.03 53.00
quote 112.36 0.00 0.00 158.65 160.10 1.00 150.00 quote 0.01 0.00 0.00 0.00 0.01 335.00
quote 108.80 0.00 0.00 153.75 155.10 1.00 155.00 quote 0.02 0.00 0.00 0.00 0.02 179.00
quote 125.00 0.00 0.00 148.70 150.15 1.00 160.00 quote 0.03 0.00 0.00 0.00 0.02 134.00
quote 107.50 0.00 0.00 143.40 145.10 67.00 165.00 quote 0.02 0.00 0.00 0.00 0.02 472.00
quote 100.05 0.00 0.00 138.40 140.15 41.00 170.00 quote 0.02 0.00 0.00 0.00 0.02 136.00
quote 135.62 27.48 11.00 133.50 135.10 49.00 175.00 quote 0.01 0.00 1.00 0.00 0.02 640.00
quote 102.65 0.00 0.00 128.60 130.05 4.00 180.00 quote 0.01 0.00 0.00 0.00 0.02 1,334
quote 125.58 12.39 26.00 123.60 125.15 39.00 185.00 quote 0.01 0.00 0.00 0.00 0.02 243.00
quote 117.25 0.00 0.00 118.80 119.95 47.00 190.00 quote 0.01 0.00 1.00 0.00 0.01 875.00
quote 118.13 0.00 0.00 113.55 114.65 29.00 195.00 quote 0.01 0.00 150.00 0.00 0.03 453.00
quote 109.77 -3.06 1.00 108.65 110.05 188.00 200.00 quote 0.01 0.00 9.00 0.00 0.02 1,987
quote 106.11 0.00 0.00 103.85 104.80 50.00 205.00 quote 0.02 0.00 2.00 0.01 0.02 4,183
quote 96.46 0.00 0.00 98.85 100.20 37.00 210.00 quote 0.02 0.00 5.00 0.01 0.02 2,850
quote 80.41 0.00 0.00 94.00 94.95 49.00 215.00 quote 0.02 0.00 6.00 0.01 0.02 2,580
quote 88.70 0.00 0.00 88.70 90.05 127.00 220.00 quote 0.02 0.00 26.00 0.01 0.02 3,443
quote 86.42 0.00 0.00 83.40 85.20 47.00 225.00 quote 0.02 0.00 2.00 0.01 0.03 3,257
quote 82.37 0.00 0.00 78.45 80.15 202.00 230.00 quote 0.03 0.00 2.00 0.01 0.03 3,569
quote 74.72 -1.23 16.00 73.35 75.25 190.00 235.00 quote 0.02 -0.02 2.00 0.00 0.03 3,349
quote 69.79 -2.26 20.00 68.95 70.10 1,927 240.00 quote 0.02 -0.04 2.00 0.02 0.03 5,421
quote 63.49 0.00 0.00 64.05 64.75 915.00 245.00 quote 0.03 -0.02 69.00 0.03 0.04 4,370
quote 59.10 -2.80 54.00 58.65 59.75 3,761 250.00 quote 0.04 -0.02 18.00 0.04 0.05 6,011
quote 55.71 -0.39 1.00 54.00 55.30 7,185 255.00 quote 0.05 -0.02 130.00 0.05 0.06 11,434
quote 49.25 -3.25 116.00 48.85 49.90 9,308 260.00 quote 0.06 -0.01 425.00 0.06 0.07 15,897
quote 46.75 -5.60 3.00 46.40 47.40 30.00 262.50 quote 0.08 -0.01 7.00 0.06 0.09 540.00
quote 46.30 0.00 17.00 43.90 45.10 3,301 265.00 quote 0.07 -0.04 31.00 0.07 0.09 5,928
quote 39.86 -2.55 9.00 39.15 39.70 14,840 270.00 quote 0.10 -0.04 162.00 0.09 0.11 14,547
quote 34.86 -2.49 7.00 33.95 34.70 3,670 275.00 quote 0.11 -0.06 139.00 0.11 0.12 4,049
quote 30.00 -2.65 91.00 29.20 29.75 9,232 280.00 quote 0.13 -0.09 758.00 0.14 0.15 7,501
quote 24.38 -2.05 102.00 24.20 24.75 2,928 285.00 quote 0.22 -0.03 132.00 0.19 0.23 1,669
quote 19.72 -2.93 71.00 19.55 19.95 7,165 290.00 quote 0.32 -0.05 524.00 0.30 0.33 3,432
quote 15.42 -2.56 138.00 14.75 15.15 9,215 295.00 quote 0.60 -0.02 505.00 0.55 0.58 4,376
quote 10.40 -3.00 350.00 10.50 10.70 17,341 300.00 quote 1.12 0.09 2,202 1.12 1.15 5,768
quote 8.95 -2.25 14.00 8.35 8.70 580.00 302.50 quote 1.71 0.30 738.00 1.60 1.66 3,152
quote 6.87 -2.34 276.00 6.70 6.85 10,788 305.00 quote 2.36 0.42 3,804 2.29 2.35 3,607
quote 5.20 -2.30 404.00 5.15 5.30 801.00 307.50 quote 3.25 0.48 2,144 3.20 3.30 1,568
quote 3.90 -2.07 3,595 3.90 3.95 7,295 310.00 quote 4.52 0.87 3,728 4.40 4.50 3,556
310.51 Current price as of 4/12/2021 11:00:56 AM
quote 2.81 -1.79 3,890 2.86 2.89 2,934 312.50 quote 6.20 1.34 464.00 5.85 6.00 1,434
quote 2.06 -1.44 8,596 2.06 2.09 13,751 315.00 quote 7.55 1.25 162.00 7.50 7.70 1,111
quote 1.42 -1.27 1,809 1.45 1.51 2,149 317.50 quote 9.75 1.85 35.00 9.40 9.75 205.00
quote 1.05 -0.96 3,045 1.04 1.07 8,557 320.00 quote 11.50 1.44 38.00 11.50 11.80 359.00
quote 0.52 -0.56 1,805 0.51 0.55 15,783 325.00 quote 16.50 2.90 9.00 15.95 16.35 65.00
quote 0.28 -0.33 1,192 0.26 0.28 6,104 330.00 quote 21.15 2.70 1.00 20.70 21.10 237.00
quote 0.15 -0.20 217.00 0.15 0.17 2,345 335.00 quote 23.35 0.00 10.00 25.30 26.45 58.00
quote 0.09 -0.12 149.00 0.09 0.10 2,037 340.00 quote 29.50 1.30 5.00 29.90 31.75 49.00
quote 0.07 -0.06 35.00 0.05 0.08 1,212 345.00 quote 33.40 0.00 0.00 35.05 36.10 105.00
quote 0.05 -0.04 167.00 0.03 0.05 2,674 350.00 quote 39.60 0.00 0.00 40.15 41.35 64.00
quote 0.05 -0.01 20.00 0.02 0.04 1,569 355.00 quote 44.55 0.00 0.00 45.00 46.35 6.00
quote 0.01 -0.03 26.00 0.01 0.03 1,082 360.00 quote 0.00 0.00 0.00 50.05 51.30
quote 0.01 -0.02 81.00 0.00 0.03 732.00 365.00 quote 0.00 0.00 0.00 54.90 56.40
quote 0.03 0.00 22.00 0.00 0.03 1,178 370.00 quote 91.50 0.00 0.00 59.95 61.25 18.00
quote 0.01 -0.03 1.00 0.00 0.02 791.00 375.00 quote 64.05 0.00 0.00 64.85 66.40 9.00
quote 0.03 0.00 0.00 0.00 0.02 467.00 380.00 quote 67.70 0.00 0.00 70.05 71.15 2.00
quote 0.02 0.00 0.00 0.00 0.02 589.00 385.00 quote 70.95 0.00 3.00 74.95 76.30 12.00
quote 0.01 -0.01 1.00 0.00 0.02 880.00 390.00 quote 107.85 0.00 0.00 80.00 81.40
quote 0.01 0.00 3.00 0.00 0.02 421.00 395.00 quote 133.40 0.00 0.00 85.10 86.45
quote 0.01 0.00 31.00 0.00 0.03 1,049 400.00 quote 88.83 0.00 0.00 89.90 91.10 11.00
quote 0.02 0.00 0.00 0.00 0.03 236.00 405.00 quote 120.20 0.00 0.00 94.85 96.50 3.00
quote 0.01 0.00 0.00 0.00 0.03 491.00 410.00 quote 99.10 0.00 1.00 100.45 100.70
quote 0.01 0.00 0.00 0.00 0.03 274.00 415.00 quote 104.55 -12.15 1.00 105.45 105.70 7.00
quote 0.01 0.00 2.00 0.00 0.01 1,758 420.00 quote 107.25 0.00 0.00 110.45 110.70 1.00
CALLS PUTS
Expires April 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 155.71 0.00 0.00 173.60 175.15 1.00 135.00 quote 0.04 0.00 0.00 0.00 0.03 19.00
quote 0.00 0.00 0.00 168.55 170.00 140.00 quote 0.08 0.00 0.00 0.00 0.03 2.00
quote 0.00 0.00 0.00 163.85 164.85 145.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 158.75 160.10 150.00 quote 0.05 0.00 0.00 0.00 0.03 2.00
quote 0.00 0.00 0.00 153.40 155.20 155.00 quote 0.02 0.00 0.00 0.00 0.03 101.00
quote 0.00 0.00 0.00 148.40 150.20 160.00 quote 0.01 0.00 0.00 0.00 0.03 76.00
quote 0.00 0.00 0.00 143.80 145.15 165.00 quote 0.01 0.00 0.00 0.00 0.03 201.00
quote 105.70 0.00 0.00 138.50 140.10 1.00 170.00 quote 0.01 0.00 0.00 0.00 0.03 18.00
quote 0.00 0.00 0.00 133.65 135.05 175.00 quote 0.01 0.00 0.00 0.00 0.03 401.00
quote 0.00 0.00 0.00 128.70 130.00 180.00 quote 0.01 0.00 0.00 0.00 0.04 18.00
quote 0.00 0.00 0.00 123.55 124.90 185.00 quote 0.02 0.00 0.00 0.00 0.04 12.00
quote 120.12 0.00 0.00 118.35 120.15 10.00 190.00 quote 0.02 0.00 0.00 0.00 0.01 460.00
quote 115.45 0.00 2.00 113.35 115.15 4.00 195.00 quote 0.05 0.00 0.00 0.00 0.04 23.00
quote 111.92 0.00 7.00 108.65 110.05 7.00 200.00 quote 0.03 -0.01 2.00 0.00 0.05 13.00
quote 0.00 0.00 0.00 103.65 105.25 205.00 quote 0.03 -0.04 2.00 0.00 0.03 108.00
quote 81.00 0.00 0.00 98.60 100.10 4.00 210.00 quote 0.02 0.00 1.00 0.02 0.03 47.00
quote 0.00 0.00 0.00 93.85 95.10 215.00 quote 0.05 0.00 0.00 0.02 0.03 121.00
quote 22.85 -1.70 1.00 22.55 22.95 89.00 287.50 quote 0.87 -0.05 84.00 0.85 0.89 399.00
quote 18.15 -2.55 6.00 18.15 18.50 359.00 292.50 quote 1.31 0.06 40.00 1.33 1.40 318.00
quote 16.80 -1.65 33.00 16.00 16.35 1,868 295.00 quote 1.64 0.04 128.00 1.70 1.76 495.00
quote 15.25 -0.81 5.00 13.95 14.30 214.00 297.50 quote 2.26 0.33 67.00 2.17 2.25 474.00
quote 12.41 -2.29 301.00 12.10 12.40 3,611 300.00 quote 2.83 0.39 164.00 2.76 2.86 1,005
quote 11.15 -1.45 17.00 10.35 10.65 180.00 302.50 quote 3.45 0.30 87.00 3.50 3.60 833.00
quote 9.12 -2.08 148.00 8.80 9.05 2,137 305.00 quote 4.63 0.69 97.00 4.40 4.55 638.00
quote 7.85 -1.75 85.00 7.40 7.60 625.00 307.50 quote 5.40 0.64 143.00 5.45 5.60 367.00
quote 6.13 -2.02 386.00 6.15 6.30 11,456 310.00 quote 6.85 1.08 153.00 6.65 6.80 780.00
310.51 Current price as of 4/12/2021 11:00:56 AM
quote 5.00 -1.85 169.00 5.05 5.20 1,153 312.50 quote 7.85 0.80 46.00 8.05 8.25 400.00
quote 4.10 -1.46 332.00 4.10 4.25 1,293 315.00 quote 9.90 1.37 46.00 9.60 9.80 319.00
quote 3.30 -1.25 237.00 3.30 3.45 388.00 317.50 quote 10.15 0.00 16.00 11.30 11.55 53.00
quote 2.74 -1.11 3,076 2.75 2.77 1,412 320.00 quote 13.84 2.39 13.00 13.15 13.50 47.00
quote 2.31 -0.81 29.00 2.16 2.21 120.00 322.50 quote 15.75 2.30 2.00 15.10 15.50 5.00
quote 1.70 -0.86 154.00 1.73 1.77 1,145 325.00 quote 16.21 -0.24 2.00 17.15 17.50 3.00
quote 1.65 -0.13 60.00 1.39 1.43 56.00 327.50 quote 19.65 2.25 8.00 19.30 19.70 13.00
quote 1.15 -0.51 133.00 1.11 1.14 1,524 330.00 quote 21.75 2.45 1.00 21.55 21.90 40.00
quote 1.04 -0.36 11.00 0.89 0.92 194.00 332.50 quote 21.80 0.00 12.00 23.70 24.20 6.00
quote 0.72 -0.42 32.00 0.71 0.75 642.00 335.00 quote 23.60 0.00 18.00 26.15 26.55 16.00
quote 0.71 -0.24 19.00 0.58 0.61 18.00 337.50 quote 26.10 0.00 23.00 28.40 28.90 22.00
quote 0.54 -0.20 27.00 0.48 0.51 692.00 340.00 quote 28.60 0.00 42.00 30.90 31.30 55.00
quote 0.38 -0.15 86.00 0.34 0.36 594.00 345.00 quote 32.40 0.00 22.00 35.35 37.00 6.00
quote 0.25 -0.10 76.00 0.25 0.26 532.00 350.00 quote 38.39 0.00 23.00 40.35 41.35 16.00
quote 0.19 -0.11 37.00 0.19 0.20 333.00 355.00 quote 40.68 0.00 0.00 44.95 46.60 7.00
quote 0.15 -0.08 106.00 0.14 0.15 325.00 360.00 quote 0.00 0.00 0.00 50.05 51.45
quote 0.10 -0.04 623.00 0.11 0.12 270.00 365.00 quote 0.00 0.00 0.00 55.10 56.50
quote 0.09 -0.03 3.00 0.09 0.10 134.00 370.00 quote 63.15 0.00 0.00 60.15 61.45 1.00
quote 0.12 0.00 38.00 0.07 0.08 188.00 375.00 quote 61.50 0.00 1.00 65.00 66.25 1.00
quote 0.04 0.00 0.00 0.02 0.03 617.00 405.00 quote 0.00 0.00 0.00 95.05 96.45
CALLS PUTS
Expires April 30, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 133.65 135.10 175.00 quote 0.10 0.00 0.00 0.00 0.05 297.00
quote 111.04 0.00 0.00 128.70 130.15 1.00 180.00 quote 0.13 0.00 0.00 0.00 0.05 230.00
quote 0.00 0.00 0.00 123.55 125.00 185.00 quote 0.09 0.00 0.00 0.01 0.06 33.00
quote 0.00 0.00 0.00 118.60 120.15 190.00 quote 0.07 0.00 0.00 0.01 0.07 59.00
quote 0.00 0.00 0.00 113.95 115.15 195.00 quote 0.08 0.00 0.00 0.02 0.06 40.00
quote 93.50 0.00 0.00 108.65 110.15 10.00 200.00 quote 0.07 -0.02 2.00 0.02 0.09 170.00
quote 0.00 0.00 0.00 103.60 105.25 205.00 quote 0.07 -0.06 2.00 0.06 0.08 204.00
quote 102.92 0.00 0.00 98.80 100.30 13.00 210.00 quote 0.12 0.00 4.00 0.08 0.10 240.00
quote 0.00 0.00 0.00 93.60 95.35 215.00 quote 0.12 -0.01 1.00 0.10 0.13 128.00
quote 90.65 0.00 0.00 88.80 90.35 2.00 220.00 quote 0.19 0.00 0.00 0.13 0.15 95.00
quote 0.00 0.00 0.00 83.60 85.45 225.00 quote 0.19 0.00 4.00 0.15 0.18 291.00
quote 65.60 0.00 0.00 78.85 80.15 4.00 230.00 quote 0.19 -0.03 2.00 0.19 0.22 194.00
quote 60.84 0.00 0.00 74.10 75.40 2.00 235.00 quote 0.28 0.00 2.00 0.23 0.27 464.00
quote 0.00 0.00 0.00 68.75 70.15 240.00 quote 0.30 -0.02 1.00 0.27 0.32 223.00
quote 0.00 0.00 0.00 66.60 68.05 242.50 quote 0.35 0.00 1.00 0.30 0.34 98.00
quote 47.88 0.00 0.00 64.25 65.35 46.00 245.00 quote 0.36 0.00 2.00 0.33 0.37 675.00
quote 34.96 0.00 0.00 61.75 63.00 2.00 247.50 quote 0.44 0.00 0.00 0.36 0.42 94.00
quote 62.93 0.06 6.00 58.85 60.70 82.00 250.00 quote 0.44 0.01 128.00 0.40 0.47 1,102
quote 33.50 0.00 0.00 56.40 58.20 2.00 252.50 quote 0.48 -0.02 1.00 0.45 0.51 169.00
quote 53.20 0.00 0.00 54.00 55.70 7.00 255.00 quote 0.53 -0.05 201.00 0.50 0.57 369.00
quote 40.48 0.00 0.00 51.55 53.25 2.00 257.50 quote 0.59 -0.06 11.00 0.57 0.64 343.00
quote 52.00 0.00 7.00 49.10 50.85 105.00 260.00 quote 0.66 0.00 113.00 0.65 0.71 756.00
quote 48.85 0.00 7.00 47.40 47.90 22.00 262.50 quote 0.80 0.00 4.00 0.73 0.80 213.00
quote 44.30 -3.80 2.00 45.00 45.50 33.00 265.00 quote 0.82 -0.02 3.00 0.82 0.90 758.00
quote 46.05 0.00 0.00 42.65 43.10 24.00 267.50 quote 1.00 0.00 1.00 0.95 1.03 228.00
quote 39.30 -3.85 6.00 40.30 40.75 142.00 270.00 quote 1.10 0.01 7.00 1.10 1.11 565.00
quote 38.72 -2.18 1.00 37.95 38.40 62.00 272.50 quote 1.34 0.00 10.00 1.24 1.33 266.00
quote 38.50 0.00 56.00 35.70 36.10 131.00 275.00 quote 1.50 0.12 35.00 1.45 1.51 2,488
quote 35.45 0.00 2.00 33.40 33.85 145.00 277.50 quote 1.75 0.00 1.00 1.66 1.77 415.00
quote 30.50 -2.35 6.00 31.20 31.80 440.00 280.00 quote 2.02 0.11 54.00 1.96 2.04 832.00
quote 31.60 0.00 2.00 29.00 29.45 67.00 282.50 quote 2.25 0.03 9.00 2.29 2.37 277.00
quote 28.05 -0.16 11.00 26.90 27.35 452.00 285.00 quote 2.75 0.20 61.00 2.68 2.76 457.00
quote 25.50 -0.80 1.00 24.85 25.35 259.00 287.50 quote 3.15 0.05 16.00 3.10 3.25 193.00
quote 24.24 -1.51 4.00 22.90 23.30 867.00 290.00 quote 3.55 0.20 237.00 3.65 3.80 817.00
quote 21.05 -2.33 3.00 21.00 21.45 132.00 292.50 quote 4.10 0.20 1.00 4.25 4.40 176.00
quote 20.45 -1.08 2.00 19.25 19.60 373.00 295.00 quote 5.00 0.55 16.00 4.90 5.10 754.00
quote 17.87 -2.48 3.00 17.50 17.85 281.00 297.50 quote 5.60 0.20 2.00 5.70 5.90 484.00
quote 16.59 -1.36 35.00 15.85 16.20 1,656 300.00 quote 6.70 0.70 51.00 6.55 6.75 695.00
quote 16.37 0.00 5.00 14.35 14.70 296.00 302.50 quote 7.66 0.69 10.00 7.50 7.70 561.00
quote 13.67 -1.50 16.00 12.95 13.25 1,378 305.00 quote 8.65 0.73 42.00 8.60 8.80 472.00
quote 12.04 -1.36 11.00 11.55 11.90 447.00 307.50 quote 9.62 0.65 3.00 9.70 9.85 173.00
quote 10.65 -1.60 80.00 10.35 10.65 3,490 310.00 quote 11.14 1.09 18.00 10.95 11.25 472.00
310.51 Current price as of 4/12/2021 11:00:56 AM
quote 9.60 -1.49 53.00 9.25 9.50 539.00 312.50 quote 12.05 0.40 4.00 12.30 12.50 372.00
quote 8.31 -1.62 127.00 8.20 8.40 1,222 315.00 quote 13.18 0.08 6.00 13.70 13.95 117.00
quote 7.45 -1.35 73.00 7.30 7.40 191.00 317.50 quote 14.20 0.00 4.00 15.25 15.60 101.00
quote 6.35 -1.53 356.00 6.35 6.55 3,785 320.00 quote 17.26 0.87 4.00 16.85 17.15 270.00
quote 5.56 -1.29 86.00 5.50 5.70 90.00 322.50 quote 18.04 0.00 0.00 18.55 18.95 3.00
quote 4.99 -1.11 59.00 4.80 5.00 1,408 325.00 quote 19.00 0.00 0.00 20.30 20.70 43.00
quote 4.20 -1.12 37.00 4.20 4.35 151.00 327.50 quote 0.00 0.00 0.00 22.15 22.55
quote 3.85 -0.79 100.00 3.70 3.80 1,461 330.00 quote 23.25 0.00 0.00 24.10 24.55 13.00
quote 3.45 -0.40 8.00 3.15 3.30 621.00 332.50 quote 0.00 0.00 0.00 26.00 26.60
quote 2.80 -0.80 8.00 2.80 2.88 431.00 335.00 quote 27.60 0.00 0.00 28.05 28.60 22.00
quote 3.05 0.00 24.00 2.39 2.52 33.00 337.50 quote 27.25 0.00 2.00 30.25 30.80 2.00
quote 2.20 -0.60 46.00 2.09 2.21 1,029 340.00 quote 30.28 0.00 0.00 32.55 33.00 7.00
quote 1.70 -0.26 3.00 1.62 1.71 513.00 345.00 quote 37.15 0.00 1.00 37.00 37.50
quote 1.27 -0.38 73.00 1.27 1.34 976.00 350.00 quote 40.00 0.00 1.00 41.65 42.10 7.00
quote 1.12 -0.10 2.00 1.00 1.10 166.00 355.00 quote 53.50 0.00 0.00 46.20 46.85 1.00
quote 0.90 -0.17 3.00 0.80 0.86 1,200 360.00 quote 47.74 -0.76 1.00 51.15 51.65 1.00
quote 0.38 0.00 2.00 0.29 0.32 142.00 385.00 quote 0.00 0.00 0.00 75.10 76.35
quote 0.31 0.00 7.00 0.24 0.27 9.00 390.00 quote 0.00 0.00 0.00 80.25 81.30
quote 0.39 0.00 0.00 0.20 0.23 15.00 395.00 quote 0.00 0.00 0.00 85.20 86.35
quote 0.23 0.00 50.00 0.17 0.19 180.00 400.00 quote 85.70 0.00 0.00 90.05 91.50 1.00
quote 0.32 0.00 0.00 0.14 0.16 27.00 405.00 quote 0.00 0.00 0.00 95.05 96.35
quote 0.12 -0.05 300.00 0.12 0.13 10.00 410.00 quote 0.00 0.00 0.00 99.90 101.25
quote 0.10 -0.12 101.00 0.10 0.12 147.00 415.00 quote 0.00 0.00 0.00 104.95 106.40
quote 0.18 0.00 0.00 0.08 0.10 72.00 420.00 quote 0.00 0.00 0.00 109.95 111.25
quote 0.00 0.00 0.00 0.07 0.09 425.00 quote 0.00 0.00 0.00 114.80 116.25
quote 0.06 -0.04 10.00 0.05 0.09 260.00 430.00 quote 0.00 0.00 0.00 120.20 121.10
quote 0.05 -0.07 2.00 0.04 0.08 152.00 435.00 quote 0.00 0.00 0.00 125.00 126.25
quote 0.00 0.00 0.00 0.03 0.07 440.00 quote 0.00 0.00 0.00 129.65 131.40
quote 0.00 0.00 0.00 0.02 0.05 445.00 quote 0.00 0.00 0.00 134.80 136.35
quote 0.05 0.00 20.00 0.01 0.04 116.00 450.00 quote 0.00 0.00 0.00 139.70 141.60
quote 0.05 0.00 12.00 0.01 0.07 12.00 455.00 quote 0.00 0.00 0.00 144.95 146.20

May, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

August, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.