OPTION CHAIN FOR HOME DEPOT INC.
|
In-the-money
|
||||||||||||||
| 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 | 146.50 | 148.05 | 165.00 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.04 | 9.00 | |
| quote | 0.00 | 0.00 | 0.00 | 141.35 | 142.90 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.21 | ||
| quote | 0.00 | 0.00 | 0.00 | 136.60 | 137.85 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 131.55 | 132.60 | 180.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.11 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 126.55 | 127.30 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.39 | ||
| quote | 0.00 | 0.00 | 0.00 | 121.50 | 122.70 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 116.50 | 117.60 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.18 | ||
| quote | 111.77 | 0.00 | 0.00 | 111.50 | 113.05 | 7.00 | 200.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.03 | 4.00 |
| quote | 0.00 | 0.00 | 0.00 | 106.60 | 107.95 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.72 | ||
| quote | 0.00 | 0.00 | 0.00 | 101.60 | 103.10 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.06 | ||
| quote | 0.00 | 0.00 | 0.00 | 96.50 | 98.65 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.22 | ||
| quote | 0.00 | 0.00 | 0.00 | 91.45 | 92.95 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.06 | ||
| quote | 0.00 | 0.00 | 0.00 | 86.40 | 88.05 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 81.60 | 82.50 | 230.00 | quote | 0.03 | -0.05 | 2.00 | 0.02 | 0.03 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 75.90 | 78.15 | 235.00 | quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.14 | 1.00 | |
| quote | 77.60 | 0.00 | 0.00 | 71.60 | 73.10 | 4.00 | 240.00 | quote | 0.02 | -0.02 | 130.00 | 0.00 | 0.23 | 137.00 |
| quote | 70.78 | 0.00 | 0.00 | 66.55 | 67.80 | 6.00 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.45 | |
| quote | 0.00 | 0.00 | 0.00 | 61.35 | 62.55 | 250.00 | quote | 0.05 | -0.07 | 57.00 | 0.00 | 0.13 | 57.00 | |
| quote | 54.14 | 0.00 | 0.00 | 56.45 | 57.85 | 1.00 | 255.00 | quote | 0.03 | -0.08 | 5.00 | 0.02 | 0.09 | 10.00 |
| quote | 48.05 | 5.16 | 5.00 | 51.65 | 52.80 | 11.00 | 260.00 | quote | 0.05 | -0.02 | 2.00 | 0.04 | 0.07 | 52.00 |
| quote | 0.00 | 0.00 | 0.00 | 46.70 | 47.75 | 265.00 | quote | 0.08 | -0.04 | 20.00 | 0.05 | 0.10 | 15.00 | |
| quote | 33.80 | 0.00 | 0.00 | 41.70 | 42.85 | 1.00 | 270.00 | quote | 0.07 | -0.01 | 10.00 | 0.06 | 0.09 | 21.00 |
| quote | 33.30 | -7.49 | 3.00 | 36.65 | 37.65 | 3.00 | 275.00 | quote | 0.10 | -0.02 | 30.00 | 0.07 | 0.10 | 91.00 |
| quote | 0.00 | 0.00 | 0.00 | 34.20 | 35.05 | 277.50 | quote | 0.08 | -0.24 | 3.00 | 0.07 | 0.10 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 31.65 | 32.80 | 280.00 | quote | 0.10 | -0.04 | 21.00 | 0.08 | 0.10 | 86.00 | |
| quote | 20.74 | 0.00 | 0.00 | 28.75 | 30.35 | 2.00 | 282.50 | quote | 0.09 | -0.44 | 1.00 | 0.09 | 0.12 | 106.00 |
| quote | 0.00 | 0.00 | 0.00 | 26.65 | 27.65 | 285.00 | quote | 0.12 | -0.03 | 2.00 | 0.10 | 0.13 | 149.00 | |
| quote | 24.69 | 0.00 | 3.00 | 24.20 | 25.45 | 3.00 | 287.50 | quote | 0.20 | -0.03 | 10.00 | 0.12 | 0.15 | 80.00 |
| quote | 22.40 | 3.65 | 5.00 | 21.25 | 22.20 | 51.00 | 290.00 | quote | 0.17 | -0.05 | 55.00 | 0.14 | 0.17 | 235.00 |
| quote | 21.10 | 1.35 | 3.00 | 18.85 | 19.80 | 22.00 | 292.50 | quote | 0.20 | -0.11 | 12.00 | 0.19 | 0.23 | 132.00 |
| quote | 17.90 | -0.35 | 4.00 | 16.50 | 17.35 | 9.00 | 295.00 | quote | 0.26 | -0.10 | 16.00 | 0.25 | 0.29 | 179.00 |
| quote | 16.35 | 1.10 | 1.00 | 14.50 | 15.15 | 7.00 | 297.50 | quote | 0.33 | -0.13 | 18.00 | 0.33 | 0.40 | 141.00 |
| quote | 14.10 | 1.30 | 3.00 | 12.30 | 12.55 | 96.00 | 300.00 | quote | 0.48 | -0.16 | 44.00 | 0.48 | 0.55 | 333.00 |
| quote | 11.03 | -0.16 | 7.00 | 9.90 | 10.35 | 199.00 | 302.50 | quote | 0.70 | -0.23 | 55.00 | 0.68 | 0.79 | 420.00 |
| quote | 8.25 | -0.17 | 31.00 | 7.75 | 8.15 | 467.00 | 305.00 | quote | 0.96 | -0.37 | 76.00 | 1.02 | 1.14 | 400.00 |
| quote | 5.99 | -0.68 | 77.00 | 5.80 | 6.15 | 577.00 | 307.50 | quote | 1.39 | -0.48 | 22.00 | 1.54 | 1.70 | 248.00 |
| quote | 4.30 | -0.51 | 135.00 | 4.15 | 4.55 | 539.00 | 310.00 | quote | 2.45 | -0.03 | 84.00 | 2.33 | 2.53 | 461.00 |
| 311.84 | Current price as of 6/24/2021 04:00:02 PM | |||||||||||||
| quote | 2.90 | -0.25 | 308.00 | 2.80 | 3.00 | 390.00 | 312.50 | quote | 3.41 | -0.49 | 29.00 | 3.40 | 3.70 | 202.00 |
| quote | 1.87 | -0.35 | 753.00 | 1.85 | 1.97 | 761.00 | 315.00 | quote | 4.25 | -0.90 | 43.00 | 4.90 | 5.20 | 168.00 |
| quote | 1.24 | -0.34 | 174.00 | 1.10 | 1.29 | 433.00 | 317.50 | quote | 6.10 | -1.63 | 6.00 | 6.60 | 7.05 | 98.00 |
| quote | 0.73 | -0.25 | 212.00 | 0.67 | 0.79 | 705.00 | 320.00 | quote | 8.13 | -0.87 | 61.00 | 8.70 | 9.15 | 98.00 |
| quote | 0.50 | -0.13 | 34.00 | 0.43 | 0.51 | 173.00 | 322.50 | quote | 10.40 | -0.69 | 6.00 | 10.60 | 11.35 | 31.00 |
| quote | 0.27 | -0.17 | 74.00 | 0.26 | 0.35 | 240.00 | 325.00 | quote | 12.85 | -0.40 | 1.00 | 13.15 | 14.20 | 22.00 |
| quote | 0.25 | -0.06 | 21.00 | 0.20 | 0.26 | 83.00 | 327.50 | quote | 15.21 | -0.38 | 1.00 | 15.50 | 16.10 | 20.00 |
| quote | 0.15 | -0.07 | 70.00 | 0.15 | 0.18 | 275.00 | 330.00 | quote | 18.22 | -12.85 | 1.00 | 17.20 | 18.70 | 7.00 |
| quote | 0.19 | 0.02 | 2.00 | 0.12 | 0.14 | 63.00 | 332.50 | quote | 0.00 | 0.00 | 0.00 | 20.05 | 21.00 | |
| quote | 0.11 | -0.05 | 8.00 | 0.09 | 0.10 | 99.00 | 335.00 | quote | 0.00 | 0.00 | 0.00 | 22.70 | 23.50 | |
| quote | 0.20 | 0.03 | 4.00 | 0.07 | 0.09 | 13.00 | 337.50 | quote | 0.00 | 0.00 | 0.00 | 25.05 | 26.00 | |
| quote | 0.04 | -0.07 | 4.00 | 0.06 | 0.08 | 195.00 | 340.00 | quote | 26.74 | 0.00 | 0.00 | 27.80 | 28.50 | 1.00 |
| quote | 0.68 | 0.00 | 0.00 | 0.05 | 0.07 | 2.00 | 342.50 | quote | 0.00 | 0.00 | 0.00 | 30.40 | 31.35 | |
| quote | 0.04 | -0.04 | 2.00 | 0.04 | 0.06 | 75.00 | 345.00 | quote | 44.20 | 0.00 | 0.00 | 32.10 | 33.45 | 4.00 |
| quote | 0.05 | -0.01 | 42.00 | 0.02 | 0.05 | 92.00 | 350.00 | quote | 0.00 | 0.00 | 0.00 | 37.25 | 38.50 | |
| quote | 0.08 | 0.03 | 1.00 | 0.00 | 0.66 | 41.00 | 355.00 | quote | 40.30 | 0.00 | 0.00 | 42.55 | 43.40 | |
| quote | 0.05 | -0.06 | 10.00 | 0.00 | 0.52 | 233.00 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 47.30 | 48.50 | |
| quote | 0.04 | -0.16 | 1.00 | 0.00 | 0.81 | 21.00 | 365.00 | quote | 0.00 | 0.00 | 0.00 | 52.25 | 53.60 | |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.81 | 7.00 | 370.00 | quote | 0.00 | 0.00 | 0.00 | 57.25 | 58.70 | |
| quote | 0.66 | 0.00 | 0.00 | 0.00 | 0.53 | 23.00 | 375.00 | quote | 0.00 | 0.00 | 0.00 | 62.50 | 63.55 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 2.13 | 1.00 | 380.00 | quote | 0.00 | 0.00 | 0.00 | 67.10 | 68.55 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.13 | 385.00 | quote | 0.00 | 0.00 | 0.00 | 72.30 | 73.40 | ||
| quote | 0.77 | 0.00 | 0.00 | 0.00 | 0.50 | 3.00 | 390.00 | quote | 0.00 | 0.00 | 0.00 | 77.05 | 78.65 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.36 | 395.00 | quote | 0.00 | 0.00 | 0.00 | 82.45 | 83.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.21 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 87.30 | 88.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 405.00 | quote | 0.00 | 0.00 | 0.00 | 92.40 | 93.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.60 | 410.00 | quote | 0.00 | 0.00 | 0.00 | 97.35 | 98.40 | ||
| quote | 0.03 | 0.00 | 1.00 | 0.00 | 0.50 | 1.00 | 415.00 | quote | 0.00 | 0.00 | 0.00 | 102.05 | 103.55 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 107.20 | 108.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 425.00 | quote | 0.00 | 0.00 | 0.00 | 112.20 | 113.65 | ||
| 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 | 101.60 | 102.70 | 210.00 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.15 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 96.55 | 97.85 | 215.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 1.70 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 91.60 | 93.25 | 220.00 | quote | 0.07 | 0.00 | 6.00 | 0.00 | 0.04 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 86.40 | 87.80 | 225.00 | quote | 0.05 | 0.00 | 2.00 | 0.00 | 0.04 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 81.55 | 82.90 | 230.00 | quote | 0.04 | 0.00 | 1.00 | 0.00 | 0.04 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 76.65 | 78.35 | 235.00 | quote | 0.04 | -0.02 | 1.00 | 0.00 | 0.04 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 71.65 | 72.85 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 66.40 | 67.90 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.11 | ||
| quote | 64.00 | 0.00 | 1.00 | 61.70 | 62.50 | 1.00 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.48 | |
| quote | 57.75 | 0.00 | 4.00 | 56.45 | 57.80 | 4.00 | 255.00 | quote | 0.44 | 0.00 | 0.00 | 0.00 | 0.33 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 51.40 | 52.90 | 260.00 | quote | 0.35 | 0.14 | 1.00 | 0.01 | 0.17 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 46.75 | 47.55 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.31 | ||
| quote | 52.00 | 0.00 | 0.00 | 41.80 | 42.80 | 5.00 | 270.00 | quote | 0.45 | 0.00 | 0.00 | 0.01 | 0.36 | 21.00 |
| quote | 30.70 | 0.00 | 0.00 | 36.60 | 37.25 | 6.00 | 275.00 | quote | 0.41 | -0.19 | 2.00 | 0.09 | 0.49 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 34.30 | 35.35 | 277.50 | quote | 0.21 | -0.69 | 1.00 | 0.11 | 0.28 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 31.75 | 33.10 | 280.00 | quote | 0.24 | -0.87 | 3.00 | 0.13 | 0.25 | 14.00 | |
| quote | 0.00 | 0.00 | 0.00 | 29.40 | 30.60 | 282.50 | quote | 1.08 | 0.00 | 0.00 | 0.17 | 0.50 | 4.00 | |
| quote | 20.66 | 0.00 | 0.00 | 26.95 | 27.50 | 2.00 | 285.00 | quote | 0.32 | -0.25 | 11.00 | 0.24 | 0.59 | 53.00 |
| quote | 21.08 | 0.00 | 0.00 | 24.50 | 25.30 | 1.00 | 287.50 | quote | 0.36 | -0.09 | 1.00 | 0.31 | 0.40 | 57.00 |
| quote | 14.66 | 0.00 | 1.00 | 21.95 | 23.05 | 1.00 | 290.00 | quote | 0.41 | -0.11 | 9.00 | 0.39 | 0.48 | 95.00 |
| quote | 19.95 | 7.42 | 2.00 | 19.10 | 20.10 | 7.00 | 292.50 | quote | 0.48 | -0.15 | 8.00 | 0.32 | 0.58 | 75.00 |
| quote | 14.00 | 4.75 | 2.00 | 17.35 | 17.90 | 1.00 | 295.00 | quote | 0.63 | -0.13 | 5.00 | 0.56 | 0.71 | 127.00 |
| quote | 15.55 | -2.28 | 5.00 | 15.00 | 15.50 | 11.00 | 297.50 | quote | 0.84 | -0.14 | 27.00 | 0.74 | 0.88 | 67.00 |
| quote | 13.65 | 0.15 | 15.00 | 12.75 | 13.40 | 46.00 | 300.00 | quote | 1.06 | -0.16 | 52.00 | 1.00 | 1.14 | 197.00 |
| quote | 11.40 | 3.11 | 1.00 | 10.55 | 11.10 | 33.00 | 302.50 | quote | 1.45 | -0.06 | 42.00 | 1.38 | 1.66 | 165.00 |
| quote | 9.35 | 0.12 | 31.00 | 8.60 | 9.05 | 57.00 | 305.00 | quote | 1.78 | -0.42 | 14.00 | 1.79 | 2.02 | 608.00 |
| quote | 7.80 | 0.96 | 7.00 | 6.90 | 7.20 | 189.00 | 307.50 | quote | 2.60 | -0.08 | 11.00 | 2.46 | 2.80 | 243.00 |
| quote | 5.37 | -0.34 | 36.00 | 5.30 | 5.85 | 163.00 | 310.00 | quote | 3.20 | -0.38 | 30.00 | 3.40 | 3.70 | 522.00 |
| 311.84 | Current price as of 6/24/2021 04:00:02 PM | |||||||||||||
| quote | 4.20 | -0.15 | 115.00 | 3.90 | 4.20 | 146.00 | 312.50 | quote | 4.20 | -0.52 | 10.00 | 4.50 | 4.80 | 52.00 |
| quote | 2.93 | -0.42 | 351.00 | 2.75 | 3.10 | 338.00 | 315.00 | quote | 5.65 | -0.50 | 13.00 | 5.90 | 6.20 | 49.00 |
| quote | 2.23 | -0.25 | 35.00 | 2.00 | 2.24 | 202.00 | 317.50 | quote | 7.55 | -0.36 | 1.00 | 7.50 | 7.90 | 52.00 |
| quote | 1.46 | -0.18 | 168.00 | 1.37 | 1.55 | 290.00 | 320.00 | quote | 8.97 | -1.15 | 32.00 | 9.35 | 9.80 | 31.00 |
| quote | 1.04 | -0.11 | 10.00 | 0.94 | 1.09 | 47.00 | 322.50 | quote | 10.57 | 0.00 | 0.00 | 11.45 | 11.90 | 1.00 |
| quote | 0.70 | -0.14 | 35.00 | 0.61 | 0.76 | 221.00 | 325.00 | quote | 13.15 | -1.45 | 3.00 | 13.55 | 14.05 | 10.00 |
| quote | 0.58 | -0.08 | 11.00 | 0.42 | 0.57 | 20.00 | 327.50 | quote | 16.05 | 2.85 | 2.00 | 15.80 | 16.50 | 7.00 |
| quote | 0.45 | -0.02 | 1.00 | 0.31 | 0.43 | 39.00 | 330.00 | quote | 22.38 | -5.10 | 2.00 | 17.25 | 18.80 | 5.00 |
| quote | 0.44 | -0.02 | 1.00 | 0.16 | 0.33 | 93.00 | 332.50 | quote | 0.00 | 0.00 | 0.00 | 20.50 | 21.45 | |
| quote | 0.27 | -0.13 | 5.00 | 0.15 | 0.32 | 38.00 | 335.00 | quote | 27.28 | -4.40 | 2.00 | 23.00 | 23.55 | 4.00 |
| quote | 0.57 | 0.00 | 0.00 | 0.13 | 0.63 | 5.00 | 337.50 | quote | 27.85 | 0.00 | 0.00 | 25.20 | 26.25 | 1.00 |
| quote | 0.29 | 0.11 | 4.00 | 0.08 | 0.29 | 11.00 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 27.40 | 28.50 | |
| quote | 0.54 | 0.00 | 0.00 | 0.07 | 0.40 | 1.00 | 342.50 | quote | 38.70 | 0.00 | 0.00 | 29.90 | 30.95 | 2.00 |
| quote | 0.37 | 0.00 | 0.00 | 0.05 | 0.51 | 11.00 | 345.00 | quote | 27.26 | 0.00 | 0.00 | 32.55 | 33.50 | 5.00 |
| quote | 0.16 | 0.07 | 11.00 | 0.00 | 0.50 | 7.00 | 350.00 | quote | 47.36 | 14.42 | 1.00 | 37.40 | 38.50 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.42 | 355.00 | quote | 0.00 | 0.00 | 0.00 | 42.45 | 43.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.16 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 47.10 | 48.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.73 | 365.00 | quote | 0.00 | 0.00 | 0.00 | 52.30 | 53.65 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.75 | 10.00 | 370.00 | quote | 0.00 | 0.00 | 0.00 | 57.05 | 58.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.19 | 375.00 | quote | 0.00 | 0.00 | 0.00 | 62.35 | 63.45 | ||
| quote | 0.34 | 0.00 | 0.00 | 0.00 | 0.91 | 1.00 | 380.00 | quote | 0.00 | 0.00 | 0.00 | 67.30 | 68.55 | |
| quote | 0.34 | 0.00 | 0.00 | 0.00 | 0.50 | 6.00 | 385.00 | quote | 0.00 | 0.00 | 0.00 | 72.25 | 73.50 | |
| quote | 0.05 | -0.08 | 10.00 | 0.00 | 0.50 | 10.00 | 390.00 | quote | 0.00 | 0.00 | 0.00 | 77.35 | 78.40 | |
| CALLS | PUTS | |||||||||||||
| Expires July 16, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 156.09 | 0.00 | 0.00 | 151.60 | 152.40 | 160.00 | quote | 0.03 | -0.02 | 1.00 | 0.00 | 0.18 | 52.00 | |
| quote | 151.05 | 0.00 | 0.00 | 146.55 | 147.35 | 165.00 | quote | 0.19 | 0.00 | 0.00 | 0.00 | 0.47 | 1.00 | |
| quote | 138.10 | 0.00 | 0.00 | 141.65 | 142.70 | 1.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.47 | |
| quote | 0.00 | 0.00 | 0.00 | 136.60 | 137.45 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.47 | ||
| quote | 0.00 | 0.00 | 0.00 | 131.65 | 132.25 | 180.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.24 | 397.00 | |
| quote | 123.15 | 0.00 | 0.00 | 126.65 | 127.45 | 1.00 | 185.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.24 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 121.65 | 122.50 | 190.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.21 | 33.00 | |
| quote | 0.00 | 0.00 | 0.00 | 116.65 | 117.95 | 195.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.09 | 22.00 | |
| quote | 105.40 | 0.00 | 0.00 | 111.20 | 112.35 | 3.00 | 200.00 | quote | 0.02 | -0.06 | 1.00 | 0.01 | 0.06 | 387.00 |
| quote | 0.00 | 0.00 | 0.00 | 106.45 | 107.70 | 205.00 | quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.26 | 92.00 | |
| quote | 99.00 | 0.00 | 0.00 | 101.70 | 103.20 | 2.00 | 210.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.12 | 55.00 |
| quote | 98.50 | -2.36 | 6.00 | 96.55 | 97.95 | 13.00 | 215.00 | quote | 0.09 | 0.00 | 1.00 | 0.04 | 0.06 | 33.00 |
| quote | 94.15 | 8.70 | 4.00 | 91.65 | 93.10 | 7.00 | 220.00 | quote | 0.07 | 0.02 | 2.00 | 0.05 | 0.07 | 139.00 |
| quote | 89.10 | 6.55 | 2.00 | 86.70 | 87.65 | 3.00 | 225.00 | quote | 0.10 | 0.00 | 21.00 | 0.06 | 0.08 | 113.00 |
| quote | 81.45 | 0.00 | 0.00 | 81.65 | 83.05 | 3.00 | 230.00 | quote | 0.27 | 0.00 | 0.00 | 0.08 | 0.10 | 21.00 |
| quote | 73.00 | 5.25 | 3.00 | 76.70 | 77.80 | 12.00 | 235.00 | quote | 0.12 | -0.09 | 1.00 | 0.09 | 0.11 | 35.00 |
| quote | 74.49 | 6.84 | 3.00 | 71.75 | 73.10 | 6.00 | 240.00 | quote | 0.14 | 0.00 | 41.00 | 0.11 | 0.13 | 115.00 |
| quote | 68.65 | 5.35 | 1.00 | 66.75 | 68.35 | 17.00 | 245.00 | quote | 0.11 | -0.05 | 10.00 | 0.12 | 0.15 | 13.00 |
| quote | 63.00 | -0.65 | 2.00 | 61.85 | 62.85 | 6.00 | 250.00 | quote | 0.16 | -0.02 | 1.00 | 0.14 | 0.17 | 197.00 |
| quote | 57.75 | 4.95 | 2.00 | 56.85 | 57.85 | 9.00 | 255.00 | quote | 0.20 | -0.04 | 1.00 | 0.16 | 0.19 | 114.00 |
| quote | 52.45 | 4.00 | 1.00 | 51.85 | 52.95 | 4.00 | 260.00 | quote | 0.21 | -0.03 | 6.00 | 0.19 | 0.22 | 135.00 |
| quote | 48.15 | 5.09 | 4.00 | 46.90 | 47.90 | 12.00 | 265.00 | quote | 0.25 | -0.02 | 3.00 | 0.22 | 0.25 | 366.00 |
| quote | 42.55 | 4.25 | 1.00 | 41.85 | 43.10 | 6.00 | 270.00 | quote | 0.32 | -0.03 | 14.00 | 0.26 | 0.29 | 427.00 |
| quote | 36.00 | 0.00 | 0.00 | 37.00 | 37.90 | 9.00 | 275.00 | quote | 0.34 | -0.03 | 10.00 | 0.32 | 0.35 | 422.00 |
| quote | 0.00 | 0.00 | 0.00 | 34.55 | 35.45 | 277.50 | quote | 0.35 | -0.16 | 1.00 | 0.35 | 0.39 | 3.00 | |
| quote | 33.85 | 1.39 | 2.00 | 32.05 | 33.10 | 65.00 | 280.00 | quote | 0.40 | -0.07 | 52.00 | 0.40 | 0.43 | 826.00 |
| quote | 0.00 | 0.00 | 0.00 | 29.55 | 31.25 | 2.00 | 282.50 | quote | 0.53 | 0.00 | 10.00 | 0.46 | 0.49 | 10.00 |
| quote | 29.25 | 0.00 | 8.00 | 26.70 | 27.70 | 78.00 | 285.00 | quote | 0.54 | -0.04 | 35.00 | 0.53 | 0.56 | 1,040 |
| quote | 0.00 | 0.00 | 0.00 | 24.80 | 25.40 | 287.50 | quote | 0.71 | 0.03 | 1.00 | 0.63 | 0.67 | 47.00 | |
| quote | 23.38 | 0.38 | 6.00 | 22.45 | 22.85 | 77.00 | 290.00 | quote | 0.72 | -0.14 | 58.00 | 0.73 | 0.80 | 1,537 |
| quote | 0.00 | 0.00 | 0.00 | 20.05 | 20.60 | 4.00 | 292.50 | quote | 1.05 | 0.00 | 26.00 | 0.90 | 0.97 | 136.00 |
| quote | 18.50 | 0.20 | 10.00 | 17.85 | 18.25 | 139.00 | 295.00 | quote | 1.13 | -0.17 | 188.00 | 1.12 | 1.17 | 2,288 |
| quote | 16.40 | 2.82 | 19.00 | 15.65 | 16.05 | 19.00 | 297.50 | quote | 1.42 | -0.14 | 28.00 | 1.39 | 1.47 | 182.00 |
| quote | 14.00 | 0.10 | 17.00 | 13.55 | 13.90 | 688.00 | 300.00 | quote | 1.73 | -0.22 | 238.00 | 1.75 | 1.83 | 1,837 |
| quote | 12.45 | 1.00 | 3.00 | 11.60 | 11.85 | 10.00 | 302.50 | quote | 2.22 | -0.46 | 16.00 | 2.21 | 2.35 | 113.00 |
| quote | 10.45 | 0.35 | 24.00 | 9.75 | 9.95 | 740.00 | 305.00 | quote | 2.76 | -0.22 | 209.00 | 2.80 | 2.92 | 1,413 |
| quote | 8.52 | 0.52 | 11.00 | 8.00 | 8.20 | 100.00 | 307.50 | quote | 3.37 | -0.48 | 30.00 | 3.55 | 3.70 | 153.00 |
| quote | 6.50 | -0.27 | 172.00 | 6.45 | 6.60 | 1,979 | 310.00 | quote | 4.42 | -0.41 | 90.00 | 4.45 | 4.65 | 1,028 |
| 311.84 | Current price as of 6/24/2021 04:00:02 PM | |||||||||||||
| quote | 5.35 | -0.10 | 278.00 | 5.05 | 5.25 | 229.00 | 312.50 | quote | 5.40 | -0.42 | 107.00 | 5.55 | 5.80 | 63.00 |
| quote | 3.95 | -0.27 | 692.00 | 3.95 | 4.05 | 2,627 | 315.00 | quote | 6.84 | -0.41 | 91.00 | 6.90 | 7.10 | 947.00 |
| quote | 3.30 | -0.02 | 9.00 | 2.99 | 3.10 | 108.00 | 317.50 | quote | 9.05 | -0.22 | 2.00 | 8.45 | 8.80 | 26.00 |
| quote | 2.22 | -0.18 | 680.00 | 2.28 | 2.31 | 2,681 | 320.00 | quote | 10.00 | -0.45 | 43.00 | 10.15 | 10.40 | 623.00 |
| quote | 1.95 | 0.07 | 16.00 | 1.63 | 1.74 | 633.00 | 322.50 | quote | 12.05 | 0.00 | 1.00 | 12.10 | 12.45 | |
| quote | 1.22 | -0.13 | 150.00 | 1.16 | 1.27 | 1,997 | 325.00 | quote | 13.88 | -1.17 | 1.00 | 13.95 | 14.60 | 506.00 |
| quote | 0.65 | -0.12 | 519.00 | 0.65 | 0.70 | 11,783 | 330.00 | quote | 18.18 | -0.11 | 8.00 | 18.30 | 19.00 | 868.00 |
| quote | 0.41 | -0.04 | 20.00 | 0.38 | 0.41 | 1,619 | 335.00 | quote | 22.50 | -1.10 | 2.00 | 21.50 | 23.65 | 260.00 |
| quote | 0.25 | -0.05 | 33.00 | 0.24 | 0.26 | 1,133 | 340.00 | quote | 27.05 | -1.24 | 1.00 | 27.95 | 28.65 | 310.00 |
| quote | 0.18 | -0.02 | 31.00 | 0.12 | 0.19 | 1,287 | 345.00 | quote | 33.14 | -4.02 | 1.00 | 32.50 | 33.55 | 80.00 |
| quote | 0.13 | -0.02 | 6.00 | 0.12 | 0.14 | 751.00 | 350.00 | quote | 37.63 | -8.10 | 1.00 | 37.80 | 39.00 | 60.00 |
| quote | 0.11 | 0.01 | 6.00 | 0.11 | 0.12 | 917.00 | 355.00 | quote | 47.50 | 0.00 | 0.00 | 42.15 | 43.60 | 104.00 |
| quote | 0.09 | -0.03 | 1.00 | 0.08 | 0.10 | 655.00 | 360.00 | quote | 55.14 | 0.00 | 0.00 | 47.75 | 48.60 | 9.00 |
| quote | 0.08 | 0.02 | 15.00 | 0.07 | 0.09 | 206.00 | 365.00 | quote | 51.40 | -6.93 | 2.00 | 52.05 | 53.50 | 56.00 |
| quote | 0.05 | -0.07 | 2.00 | 0.06 | 0.08 | 54.00 | 370.00 | quote | 60.45 | 0.00 | 0.00 | 57.90 | 58.55 | 4.00 |
| quote | 0.05 | -0.01 | 100.00 | 0.05 | 0.07 | 188.00 | 375.00 | quote | 60.75 | 0.00 | 0.00 | 62.50 | 63.45 | 5.00 |
| quote | 0.07 | 0.02 | 14.00 | 0.05 | 0.06 | 205.00 | 380.00 | quote | 65.55 | 0.00 | 0.00 | 67.35 | 68.75 | 18.00 |
| quote | 0.04 | 0.00 | 0.00 | 0.03 | 0.05 | 18.00 | 385.00 | quote | 78.75 | 0.00 | 0.00 | 72.90 | 73.50 | 2.00 |
| quote | 0.06 | 0.02 | 5.00 | 0.03 | 0.05 | 23.00 | 390.00 | quote | 76.20 | 0.00 | 0.00 | 77.50 | 78.50 | 6.00 |
| quote | 0.15 | 0.00 | 0.00 | 0.02 | 0.04 | 74.00 | 395.00 | quote | 66.60 | 0.00 | 0.00 | 82.20 | 83.45 | 1.00 |
| quote | 0.04 | -0.01 | 1.00 | 0.02 | 0.04 | 31.00 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 87.20 | 88.45 | |
| quote | 0.05 | 0.00 | 10.00 | 0.01 | 0.23 | 46.00 | 405.00 | quote | 0.00 | 0.00 | 0.00 | 92.15 | 93.45 | |
| quote | 0.03 | -0.04 | 2.00 | 0.00 | 0.04 | 69.00 | 410.00 | quote | 103.70 | 0.00 | 0.00 | 97.80 | 98.45 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 415.00 | quote | 95.00 | 0.00 | 0.00 | 102.65 | 103.40 | 3.00 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.04 | 50.00 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 107.45 | 108.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | 425.00 | quote | 0.00 | 0.00 | 0.00 | 112.70 | 113.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | 430.00 | quote | 126.05 | 0.00 | 0.00 | 117.20 | 118.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.12 | 435.00 | quote | 0.00 | 0.00 | 0.00 | 122.60 | 123.40 | ||
| quote | 0.29 | 0.00 | 0.00 | 0.00 | 0.16 | 4.00 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 127.00 | 128.95 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.40 | 445.00 | quote | 0.00 | 0.00 | 0.00 | 132.30 | 133.50 | ||
| quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.03 | 37.00 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 137.50 | 138.55 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.34 | 455.00 | quote | 0.00 | 0.00 | 0.00 | 142.15 | 143.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 147.85 | 148.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 465.00 | quote | 0.00 | 0.00 | 0.00 | 152.35 | 153.40 | ||
| quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.05 | 17.00 | 470.00 | quote | 0.00 | 0.00 | 0.00 | 157.25 | 158.60 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.11 | 475.00 | quote | 0.00 | 0.00 | 0.00 | 161.70 | 163.55 | ||
| quote | 0.23 | 0.21 | 1.00 | 0.00 | 0.13 | 15.00 | 480.00 | quote | 0.00 | 0.00 | 0.00 | 167.25 | 168.75 | |
| quote | 0.24 | 0.00 | 0.00 | 0.00 | 0.05 | 1.00 | 485.00 | quote | 0.00 | 0.00 | 0.00 | 172.15 | 173.50 | |
| 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 | 116.50 | 117.90 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.17 | ||
| quote | 0.00 | 0.00 | 0.00 | 110.95 | 112.95 | 200.00 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.21 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 105.95 | 108.65 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.14 | ||
| quote | 0.00 | 0.00 | 0.00 | 101.20 | 102.95 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.16 | ||
| quote | 0.00 | 0.00 | 0.00 | 96.75 | 97.90 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.16 | ||
| quote | 0.00 | 0.00 | 0.00 | 91.50 | 92.60 | 220.00 | quote | 0.29 | 0.00 | 0.00 | 0.00 | 2.18 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 86.40 | 88.65 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.74 | ||
| quote | 0.00 | 0.00 | 0.00 | 80.85 | 83.50 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.21 | ||
| quote | 0.00 | 0.00 | 0.00 | 76.55 | 78.10 | 235.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 71.80 | 73.15 | 240.00 | quote | 0.34 | 0.00 | 0.00 | 0.05 | 0.27 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 66.55 | 68.15 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 58.10 | 0.00 | 0.00 | 61.90 | 63.25 | 8.00 | 250.00 | quote | 0.49 | 0.00 | 0.00 | 0.01 | 0.51 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 56.85 | 58.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 0.03 | 0.41 | ||
| quote | 0.00 | 0.00 | 0.00 | 51.85 | 52.85 | 260.00 | quote | 0.55 | 0.00 | 0.00 | 0.18 | 0.55 | 4.00 | |
| quote | 49.25 | 2.40 | 1.00 | 46.95 | 48.00 | 1.00 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 0.08 | 0.58 | |
| quote | 36.25 | 0.00 | 0.00 | 41.80 | 42.60 | 4.00 | 270.00 | quote | 0.70 | -0.30 | 6.00 | 0.13 | 0.61 | 8.00 |
| quote | 0.00 | 0.00 | 0.00 | 36.85 | 38.20 | 275.00 | quote | 0.59 | 0.04 | 3.00 | 0.21 | 0.70 | 51.00 | |
| quote | 29.59 | 0.00 | 0.00 | 32.30 | 34.45 | 2.00 | 280.00 | quote | 0.80 | -0.15 | 7.00 | 0.58 | 0.91 | 43.00 |
| quote | 0.00 | 0.00 | 0.00 | 29.85 | 30.75 | 282.50 | quote | 0.00 | 0.00 | 0.00 | 0.68 | 0.92 | ||
| quote | 18.10 | 0.00 | 0.00 | 27.15 | 28.80 | 3.00 | 285.00 | quote | 0.80 | -0.16 | 13.00 | 0.75 | 0.92 | 67.00 |
| quote | 24.55 | 0.00 | 2.00 | 25.10 | 26.85 | 2.00 | 287.50 | quote | 1.10 | -0.50 | 10.00 | 0.94 | 1.35 | 8.00 |
| quote | 14.75 | 0.00 | 0.00 | 22.75 | 23.45 | 10.00 | 290.00 | quote | 1.15 | -0.18 | 18.00 | 1.11 | 1.28 | 122.00 |
| quote | 0.00 | 0.00 | 0.00 | 20.45 | 21.10 | 292.50 | quote | 1.42 | -0.45 | 15.00 | 1.34 | 1.64 | 22.00 | |
| quote | 0.00 | 0.00 | 0.00 | 18.25 | 19.10 | 295.00 | quote | 1.61 | -0.20 | 19.00 | 1.52 | 1.77 | 62.00 | |
| quote | 16.18 | 3.04 | 3.00 | 16.25 | 16.75 | 1.00 | 297.50 | quote | 1.81 | -0.26 | 12.00 | 1.90 | 2.16 | 26.00 |
| quote | 12.25 | 3.46 | 6.00 | 13.65 | 14.70 | 28.00 | 300.00 | quote | 2.40 | -0.45 | 24.00 | 2.25 | 2.50 | 64.00 |
| quote | 13.12 | 0.81 | 9.00 | 11.50 | 12.70 | 188.00 | 302.50 | quote | 2.72 | -0.51 | 15.00 | 2.87 | 3.15 | 73.00 |
| quote | 11.79 | 0.14 | 1.00 | 10.50 | 10.90 | 221.00 | 305.00 | quote | 3.53 | -0.27 | 35.00 | 3.55 | 3.85 | 63.00 |
| quote | 9.80 | 0.57 | 1.00 | 8.60 | 9.10 | 60.00 | 307.50 | quote | 4.01 | -0.49 | 1.00 | 4.25 | 4.65 | 120.00 |
| quote | 7.63 | -0.02 | 27.00 | 7.30 | 8.15 | 243.00 | 310.00 | quote | 5.30 | -0.24 | 5.00 | 5.35 | 5.70 | 117.00 |
| 311.84 | Current price as of 6/24/2021 04:00:02 PM | |||||||||||||
| quote | 6.00 | -0.60 | 23.00 | 5.95 | 6.55 | 174.00 | 312.50 | quote | 5.50 | -1.75 | 1.00 | 6.40 | 7.35 | 60.00 |
| quote | 5.35 | 0.05 | 26.00 | 4.70 | 5.10 | 58.00 | 315.00 | quote | 8.15 | -2.75 | 8.00 | 7.55 | 8.15 | 43.00 |
| quote | 4.10 | -0.58 | 4.00 | 3.45 | 4.00 | 67.00 | 317.50 | quote | 8.75 | -0.15 | 3.00 | 9.10 | 9.85 | 13.00 |
| quote | 3.15 | -0.29 | 38.00 | 2.90 | 3.15 | 227.00 | 320.00 | quote | 15.55 | 0.00 | 0.00 | 10.60 | 11.55 | 7.00 |
| quote | 2.57 | -0.03 | 11.00 | 2.15 | 2.50 | 41.00 | 322.50 | quote | 17.44 | 0.00 | 0.00 | 12.60 | 13.20 | 10.00 |
| quote | 1.99 | -0.14 | 12.00 | 1.54 | 1.92 | 55.00 | 325.00 | quote | 13.05 | -9.01 | 3.00 | 13.80 | 15.15 | 10.00 |
| quote | 1.45 | -0.17 | 7.00 | 0.97 | 1.67 | 9.00 | 327.50 | quote | 17.17 | -6.92 | 2.00 | 16.25 | 17.50 | 6.00 |
| quote | 1.03 | -0.19 | 5.00 | 0.93 | 1.10 | 109.00 | 330.00 | quote | 19.46 | -4.94 | 3.00 | 18.60 | 19.40 | 10.00 |
| quote | 0.92 | -0.01 | 5.00 | 0.69 | 0.86 | 18.00 | 332.50 | quote | 0.00 | 0.00 | 0.00 | 20.75 | 21.65 | |
| quote | 0.78 | -0.19 | 8.00 | 0.52 | 0.67 | 65.00 | 335.00 | quote | 29.07 | 0.00 | 0.00 | 23.30 | 24.20 | 1.00 |
| quote | 0.50 | -0.30 | 4.00 | 0.39 | 0.53 | 6.00 | 337.50 | quote | 0.00 | 0.00 | 0.00 | 25.60 | 26.35 | |
| quote | 0.48 | -0.04 | 5.00 | 0.37 | 0.44 | 8.00 | 340.00 | quote | 33.78 | 0.00 | 0.00 | 27.80 | 28.90 | 10.00 |
| quote | 1.09 | 0.00 | 0.00 | 0.04 | 0.75 | 345.00 | quote | 0.00 | 0.00 | 0.00 | 32.60 | 33.75 | ||
| quote | 0.28 | 0.05 | 1.00 | 0.18 | 0.33 | 24.00 | 350.00 | quote | 38.40 | 0.10 | 5.00 | 37.60 | 38.45 | 15.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.02 | 0.52 | 355.00 | quote | 43.10 | 0.00 | 1.00 | 42.75 | 43.80 | ||
| quote | 0.38 | 0.00 | 0.00 | 0.00 | 0.75 | 1.00 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 46.90 | 48.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 365.00 | quote | 0.00 | 0.00 | 0.00 | 52.15 | 53.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | 370.00 | quote | 0.00 | 0.00 | 0.00 | 57.10 | 58.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 375.00 | quote | 0.00 | 0.00 | 0.00 | 62.10 | 64.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | 380.00 | quote | 0.00 | 0.00 | 0.00 | 67.50 | 68.75 | ||
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.50 | 385.00 | quote | 0.00 | 0.00 | 0.00 | 71.95 | 74.05 | ||
| 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 | 151.20 | 153.70 | 160.00 | quote | 0.05 | 0.00 | 2.00 | 0.00 | 0.33 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 145.95 | 148.05 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 141.50 | 143.20 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 136.25 | 138.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.59 | ||
| quote | 0.00 | 0.00 | 0.00 | 131.35 | 133.65 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.12 | ||
| quote | 0.00 | 0.00 | 0.00 | 125.75 | 128.15 | 185.00 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.88 | 201.00 | |
| quote | 0.00 | 0.00 | 0.00 | 121.15 | 123.15 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.22 | ||
| quote | 0.00 | 0.00 | 0.00 | 116.35 | 118.80 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.14 | ||
| quote | 0.00 | 0.00 | 0.00 | 110.95 | 113.15 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 106.15 | 108.05 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.27 | ||
| quote | 0.00 | 0.00 | 0.00 | 101.35 | 103.40 | 210.00 | quote | 0.46 | 0.00 | 0.00 | 0.00 | 0.30 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 96.25 | 98.25 | 215.00 | quote | 0.23 | 0.00 | 0.00 | 0.00 | 2.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 91.45 | 93.25 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | ||
| quote | 87.25 | 0.00 | 6.00 | 86.75 | 88.60 | 6.00 | 225.00 | quote | 0.33 | 0.00 | 2.00 | 0.00 | 0.77 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 81.50 | 83.25 | 230.00 | quote | 0.28 | 0.00 | 5.00 | 0.00 | 0.50 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 76.55 | 78.25 | 235.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 71.75 | 73.35 | 240.00 | quote | 0.20 | 0.00 | 5.00 | 0.02 | 0.25 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 66.95 | 68.05 | 245.00 | quote | 0.58 | 0.00 | 0.00 | 0.04 | 0.54 | 67.00 | |
| quote | 0.00 | 0.00 | 0.00 | 61.95 | 62.90 | 250.00 | quote | 0.52 | 0.00 | 0.00 | 0.06 | 0.56 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 56.55 | 58.60 | 255.00 | quote | 0.69 | 0.00 | 0.00 | 0.06 | 0.75 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 52.10 | 53.50 | 260.00 | quote | 0.41 | -0.62 | 1.00 | 0.24 | 0.79 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 47.20 | 48.60 | 265.00 | quote | 0.87 | 0.00 | 0.00 | 0.17 | 0.67 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 42.25 | 43.25 | 270.00 | quote | 0.49 | -0.26 | 6.00 | 0.25 | 0.75 | 13.00 | |
| quote | 0.00 | 0.00 | 0.00 | 37.40 | 38.30 | 275.00 | quote | 0.69 | -0.15 | 6.00 | 0.61 | 0.74 | 20.00 | |
| quote | 33.50 | 5.02 | 1.00 | 32.25 | 33.15 | 25.00 | 280.00 | quote | 0.83 | -0.19 | 6.00 | 0.80 | 0.97 | 56.00 |
| quote | 0.00 | 0.00 | 0.00 | 30.05 | 31.25 | 282.50 | quote | 1.20 | 0.00 | 1.00 | 0.94 | 1.17 | 1.00 | |
| quote | 20.20 | -0.55 | 4.00 | 27.80 | 28.40 | 6.00 | 285.00 | quote | 1.12 | -0.19 | 13.00 | 1.11 | 1.24 | 91.00 |
| quote | 18.50 | -0.55 | 9.00 | 25.30 | 26.70 | 9.00 | 287.50 | quote | 1.46 | -0.02 | 4.00 | 1.28 | 1.65 | 10.00 |
| quote | 18.38 | 0.00 | 0.00 | 23.30 | 24.30 | 1.00 | 290.00 | quote | 1.39 | -0.44 | 3.00 | 1.51 | 1.78 | 60.00 |
| quote | 22.50 | 0.00 | 2.00 | 21.10 | 21.80 | 1.00 | 292.50 | quote | 1.70 | -0.21 | 3.00 | 1.61 | 2.17 | 15.00 |
| quote | 0.00 | 0.00 | 0.00 | 18.95 | 19.45 | 295.00 | quote | 2.11 | -0.17 | 8.00 | 1.92 | 2.49 | 48.00 | |
| quote | 12.95 | 3.63 | 1.00 | 16.20 | 17.45 | 8.00 | 297.50 | quote | 2.44 | -0.40 | 4.00 | 2.29 | 2.89 | 29.00 |
| quote | 15.65 | 2.98 | 2.00 | 14.70 | 15.35 | 23.00 | 300.00 | quote | 3.10 | -0.18 | 47.00 | 2.96 | 3.25 | 242.00 |
| quote | 13.75 | -0.18 | 6.00 | 12.90 | 13.50 | 35.00 | 302.50 | quote | 3.88 | 0.03 | 6.00 | 3.60 | 4.10 | 36.00 |
| quote | 12.15 | 0.35 | 3.00 | 11.25 | 11.90 | 105.00 | 305.00 | quote | 4.27 | -0.33 | 27.00 | 4.30 | 4.75 | 112.00 |
| quote | 11.93 | 4.04 | 16.00 | 9.65 | 10.20 | 41.00 | 307.50 | quote | 5.08 | -0.37 | 6.00 | 5.20 | 5.60 | 20.00 |
| quote | 8.55 | -0.12 | 5.00 | 8.15 | 8.60 | 41.00 | 310.00 | quote | 6.25 | -0.29 | 4.00 | 6.15 | 6.50 | 95.00 |
| 311.84 | Current price as of 6/24/2021 04:00:02 PM | |||||||||||||
| quote | 7.05 | -0.35 | 10.00 | 6.75 | 7.10 | 153.00 | 312.50 | quote | 7.09 | -0.46 | 21.00 | 7.25 | 7.65 | 117.00 |
| quote | 6.00 | -0.15 | 12.00 | 5.60 | 5.90 | 85.00 | 315.00 | quote | 9.13 | 0.53 | 10.00 | 8.60 | 9.20 | 13.00 |
| quote | 4.25 | -0.86 | 7.00 | 4.40 | 4.90 | 26.00 | 317.50 | quote | 13.54 | -4.16 | 1.00 | 9.90 | 10.55 | 11.00 |
| quote | 3.95 | -0.20 | 25.00 | 3.65 | 4.05 | 46.00 | 320.00 | quote | 11.65 | -0.03 | 7.00 | 11.50 | 12.05 | 43.00 |
| quote | 3.20 | -0.07 | 12.00 | 2.58 | 3.20 | 18.00 | 322.50 | quote | 12.75 | -11.45 | 4.00 | 13.30 | 13.90 | 5.00 |
| quote | 2.53 | -0.12 | 4.00 | 2.27 | 2.65 | 55.00 | 325.00 | quote | 15.59 | -9.22 | 5.00 | 14.65 | 16.15 | 6.00 |
| quote | 1.92 | -0.25 | 1.00 | 1.79 | 2.08 | 22.00 | 327.50 | quote | 0.00 | 0.00 | 0.00 | 16.80 | 17.70 | |
| quote | 1.66 | -0.13 | 9.00 | 1.20 | 1.79 | 35.00 | 330.00 | quote | 18.80 | -5.22 | 5.00 | 19.25 | 19.75 | 7.00 |
| quote | 1.19 | -0.51 | 1.00 | 0.80 | 1.48 | 43.00 | 332.50 | quote | 0.00 | 0.00 | 0.00 | 21.15 | 22.05 | |
| quote | 1.01 | 0.01 | 9.00 | 0.59 | 1.13 | 32.00 | 335.00 | quote | 24.05 | 0.00 | 11.00 | 23.55 | 24.05 | 11.00 |
| quote | 0.71 | -0.28 | 1.00 | 0.48 | 0.74 | 8.00 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 27.75 | 29.25 | |
| quote | 0.46 | -0.03 | 3.00 | 0.37 | 0.45 | 25.00 | 345.00 | quote | 45.20 | 0.00 | 1.00 | 33.05 | 34.10 | 1.00 |
| quote | 0.50 | 0.12 | 2.00 | 0.19 | 0.50 | 9.00 | 350.00 | quote | 50.10 | 0.00 | 1.00 | 37.35 | 38.60 | 1.00 |
| quote | 0.24 | -0.17 | 4.00 | 0.02 | 0.75 | 2.00 | 355.00 | quote | 0.00 | 0.00 | 0.00 | 42.45 | 43.60 | |
| quote | 0.30 | 0.00 | 14.00 | 0.03 | 0.53 | 14.00 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 47.35 | 48.60 | |
| quote | 0.24 | 0.00 | 1.00 | 0.01 | 0.50 | 1.00 | 365.00 | quote | 0.00 | 0.00 | 0.00 | 52.65 | 53.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.40 | 370.00 | quote | 0.00 | 0.00 | 0.00 | 57.45 | 58.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 375.00 | quote | 0.00 | 0.00 | 0.00 | 62.50 | 63.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.17 | 380.00 | quote | 0.00 | 0.00 | 0.00 | 66.95 | 68.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.14 | 385.00 | quote | 0.00 | 0.00 | 0.00 | 72.05 | 74.30 | ||
Show All |
