Oracle Corp.

NYS: ORCL

GO
/marketstate/country/us

Market open

 --Real time quotes

May 7, 2021, 11:14 a.m.

/zigman2/quotes/202180826/composite

$

79.64

Change

-0.11 -0.13%

Volume

Volume 3.82m

Real time quotes

/zigman2/quotes/202180826/composite

Previous close

$ 79.74

$ 79.64

Change

-0.11 -0.13%

Day low

Day high

$78.58

$79.95

Open

52 week low

52 week high

$50.86

$80.21

Open

OPTION CHAIN FOR ORACLE CORP.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 14, 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 27.50 30.90 50.00 quote 0.03 0.00 0.00 0.00 0.18 3.00
quote 0.00 0.00 0.00 22.65 25.00 55.00 quote 0.04 0.00 0.00 0.00 0.09 10.00
quote 0.00 0.00 0.00 17.70 20.50 60.00 quote 0.07 0.00 0.00 0.00 0.03 26.00
quote 0.00 0.00 0.00 13.65 16.30 64.00 quote 0.34 0.00 0.00 0.00 0.03 420.00
quote 0.00 0.00 0.00 13.00 16.10 64.50 quote 0.28 0.00 0.00 0.00 0.03 21.00
quote 0.00 0.00 0.00 12.95 15.10 65.00 quote 0.01 0.00 1.00 0.00 0.02 1,703
quote 0.00 0.00 0.00 12.05 14.75 65.50 quote 0.00 0.00 0.00 0.00 1.37
quote 0.00 0.00 0.00 11.50 14.70 66.00 quote 0.00 0.00 0.00 0.00 0.61
quote 0.00 0.00 0.00 10.85 13.65 66.50 quote 0.06 0.00 1.00 0.00 0.02 1.00
quote 0.00 0.00 0.00 10.45 13.90 67.00 quote 0.02 -0.05 1.00 0.00 0.03 4.00
quote 0.00 0.00 0.00 10.75 12.25 67.50 quote 0.10 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 10.40 11.50 68.00 quote 0.13 0.03 1.00 0.00 0.03 2.00
quote 7.10 0.00 0.00 10.05 11.05 2.00 68.50 quote 0.00 0.00 0.00 0.00 0.02
quote 6.49 0.00 0.00 9.70 10.55 8.00 69.00 quote 0.02 -0.02 10.00 0.00 0.03 18.00
quote 9.60 6.62 1.00 9.50 10.00 1.00 69.50 quote 0.09 0.00 9.00 0.00 0.02 9.00
quote 8.01 1.18 41.00 9.05 9.50 47.00 70.00 quote 0.20 -0.04 1.00 0.00 0.03 5.00
quote 0.00 0.00 0.00 8.45 9.20 70.50 quote 0.28 0.00 0.00 0.00 0.03 1.00
quote 7.58 1.78 1.00 7.80 8.50 3.00 71.00 quote 0.03 -0.01 3.00 0.00 0.02 14.00
quote 6.20 1.95 1.00 7.40 8.05 1.00 71.50 quote 0.03 -0.08 1.00 0.00 0.03 129.00
quote 3.50 0.10 1.00 6.80 7.50 5.00 72.00 quote 0.02 -0.01 61.00 0.00 0.03 800.00
quote 6.76 0.00 0.00 6.40 7.00 1.00 72.50 quote 0.08 -0.04 20.00 0.00 0.03 48.00
quote 6.90 1.70 13.00 6.00 6.60 100.00 73.00 quote 0.03 -0.04 5.00 0.00 0.03 76.00
quote 2.17 -0.38 17.00 5.85 6.00 16.00 73.50 quote 0.02 -0.03 6.00 0.01 0.03 30.00
quote 5.05 -0.37 11.00 5.30 6.45 64.00 74.00 quote 0.03 -0.04 2.00 0.02 0.03 306.00
quote 4.07 1.01 7.00 4.80 5.05 18.00 74.50 quote 0.13 -0.12 27.00 0.04 0.05 174.00
quote 3.80 -0.75 5.00 4.35 4.50 252.00 75.00 quote 0.06 -0.03 77.00 0.04 0.05 991.00
quote 3.82 -0.13 9.00 3.85 4.05 125.00 75.50 quote 0.06 -0.06 21.00 0.05 0.07 183.00
quote 3.50 -0.45 1.00 3.40 3.55 659.00 76.00 quote 0.09 -0.07 77.00 0.08 0.09 265.00
quote 2.61 -0.44 36.00 2.52 2.61 611.00 77.00 quote 0.16 -0.12 99.00 0.15 0.17 459.00
quote 1.93 -0.38 19.00 1.66 1.80 1,743 78.00 quote 0.32 -0.07 67.00 0.31 0.34 661.00
quote 1.02 -0.40 119.00 1.03 1.07 341.00 79.00 quote 0.68 0.01 181.00 0.64 0.65 698.00
79.64 Current price as of 5/07/2021 11:14:48 AM
quote 0.59 -0.32 243.00 0.57 0.59 1,427 80.00 quote 1.13 -0.01 59.00 1.14 1.19 1,039
quote 0.28 -0.29 59.00 0.27 0.30 599.00 81.00 quote 2.18 0.33 1.00 1.84 1.92 2.00
quote 0.16 -0.17 27.00 0.13 0.15 147.00 82.00 quote 2.78 0.00 8.00 2.68 2.84 7.00
quote 0.10 -0.12 6.00 0.06 0.07 125.00 83.00 quote 4.80 -0.35 3.00 3.60 3.80 5.00
quote 0.04 -0.07 15.00 0.03 0.04 52.00 84.00 quote 5.59 0.00 10.00 4.50 4.90 10.00
quote 0.08 -0.01 2.00 0.01 0.03 30.00 85.00 quote 9.50 0.00 0.00 5.55 6.00 1.00
quote 0.01 -0.02 40.00 0.00 0.03 46.00 90.00 quote 0.00 0.00 0.00 10.20 11.65
quote 0.00 0.00 0.00 0.00 0.03 95.00 quote 0.00 0.00 0.00 14.50 17.05
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 33.11 0.00 0.00 42.80 45.80 1.00 35.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 40.35 42.70 37.50 quote 0.00 0.00 0.00 0.00 0.09
quote 33.54 0.00 0.00 37.80 41.00 1.00 40.00 quote 0.03 0.00 0.00 0.00 0.09 600.00
quote 0.00 0.00 0.00 35.75 38.05 42.50 quote 0.01 0.00 0.00 0.00 0.10 800.00
quote 0.00 0.00 0.00 32.70 35.55 45.00 quote 0.01 -0.01 1.00 0.00 0.03 30.00
quote 0.00 0.00 0.00 31.25 32.45 47.50 quote 0.02 0.00 0.00 0.00 0.03 26.00
quote 29.08 0.00 0.00 28.05 29.85 4.00 50.00 quote 0.02 0.00 0.00 0.00 0.01 104.00
quote 21.65 0.00 0.00 26.70 27.15 11.00 52.50 quote 0.04 0.00 0.00 0.01 0.03 353.00
quote 24.05 0.23 2.00 23.65 24.95 14.00 55.00 quote 0.02 -0.01 5.00 0.00 0.03 266.00
quote 17.35 0.00 0.00 21.75 22.15 15.00 57.50 quote 0.02 0.00 2.00 0.00 0.03 272.00
quote 19.50 1.56 10.00 19.30 19.50 191.00 60.00 quote 0.04 0.02 5.00 0.01 0.03 3,825
quote 17.25 1.25 23.00 16.85 17.00 178.00 62.50 quote 0.02 -0.01 5.00 0.00 0.03 1,267
quote 13.91 0.61 1.00 14.30 14.55 748.00 65.00 quote 0.04 0.00 3.00 0.02 0.03 3,094
quote 0.00 0.00 0.00 13.30 13.50 66.00 quote 0.00 0.00 0.00 0.02 0.03
quote 0.00 0.00 0.00 12.30 13.05 67.00 quote 0.00 0.00 0.00 0.02 0.04
quote 12.50 1.10 4.00 11.85 12.05 2,697 67.50 quote 0.04 0.00 21.00 0.02 0.04 2,036
quote 10.89 0.41 1.00 11.30 11.50 6.00 68.00 quote 0.04 0.00 1.00 0.03 0.04
quote 0.00 0.00 0.00 10.35 10.50 69.00 quote 0.06 -0.04 40.00 0.03 0.05 48.00
quote 0.00 0.00 0.00 9.85 10.05 69.50 quote 0.00 0.00 0.00 0.04 0.05
quote 9.59 -0.41 5.00 9.30 9.55 3,405 70.00 quote 0.04 -0.03 9.00 0.04 0.05 3,794
quote 0.00 0.00 0.00 8.90 9.05 70.50 quote 0.00 0.00 0.00 0.04 0.06
quote 8.30 4.06 1.00 8.40 8.55 37.00 71.00 quote 0.08 0.00 4.00 0.05 0.07 269.00
quote 0.00 0.00 0.00 7.90 8.05 71.50 quote 0.15 -0.03 5.00 0.06 0.07 5.00
quote 6.50 1.75 6.00 7.40 7.55 44.00 72.00 quote 0.14 0.01 10.00 0.06 0.08 359.00
quote 7.13 0.87 1.00 6.90 7.05 3,461 72.50 quote 0.08 -0.04 5.00 0.07 0.09 5,767
quote 5.65 1.05 11.00 6.45 6.55 43.00 73.00 quote 0.10 -0.05 2.00 0.08 0.10 144.00
quote 5.00 1.00 3.00 5.90 6.10 34.00 73.50 quote 0.17 0.02 4.00 0.10 0.12 121.00
quote 5.05 1.99 2.00 5.45 5.60 155.00 74.00 quote 0.13 -0.02 14.00 0.12 0.14 1,940
quote 5.55 1.00 3.00 4.95 5.15 578.00 74.50 quote 0.21 0.0100 3.00 0.14 0.16 528.00
quote 4.65 -0.50 28.00 4.50 4.65 9,967 75.00 quote 0.17 -0.06 127.00 0.18 0.19 9,672
quote 3.60 -0.40 8.00 4.05 4.20 359.00 75.50 quote 0.23 -0.07 16.00 0.21 0.24 717.00
quote 3.15 -0.99 3.00 3.60 3.75 286.00 76.00 quote 0.28 -0.0100 7.00 0.26 0.29 681.00
quote 3.65 -0.13 2.00 3.15 3.30 384.00 76.50 quote 0.43 -0.16 1.00 0.33 0.35 461.00
quote 2.96 -0.32 2.00 2.83 2.89 334.00 77.00 quote 0.41 -0.04 21.00 0.42 0.44 475.00
quote 2.46 -0.48 19.00 2.42 2.49 14,955 77.50 quote 0.55 -0.07 49.00 0.53 0.55 12,677
quote 1.61 -0.96 7.00 2.02 2.11 423.00 78.00 quote 0.66 -0.06 81.00 0.66 0.69 1,978
quote 1.85 -0.30 15.00 1.73 1.78 539.00 78.50 quote 0.82 -0.20 24.00 0.83 0.86 275.00
quote 1.47 -0.46 243.00 1.44 1.48 670.00 79.00 quote 0.96 -0.07 130.00 1.03 1.06 211.00
quote 1.19 -0.46 131.00 1.18 1.21 388.00 79.50 quote 1.25 -0.01 114.00 1.26 1.30 297.00
79.64 Current price as of 5/07/2021 11:14:48 AM
quote 0.97 -0.31 574.00 0.96 0.98 11,104 80.00 quote 1.55 0.06 108.00 1.53 1.58 2,119
quote 0.68 -0.23 35.00 0.59 0.64 202.00 81.00 quote 2.50 -0.09 1.00 2.18 2.26 179.00
quote 0.41 -0.19 675.00 0.38 0.40 1,012 82.00 quote 3.55 -3.65 7.00 2.94 3.10 24.00
quote 0.30 -0.21 21.00 0.30 0.32 4,467 82.50 quote 4.10 0.25 4.00 3.35 3.50 30.00
quote 0.27 -0.17 92.00 0.23 0.25 158.00 83.00 quote 5.05 0.00 0.00 3.80 3.95 41.00
quote 0.28 0.03 10.00 0.15 0.17 75.00 84.00 quote 5.95 -1.35 1.00 4.70 4.80 9.00
quote 0.10 -0.11 66.00 0.10 0.12 3,866 85.00 quote 5.55 -0.20 30.00 5.65 5.80 101.00
quote 0.05 -0.03 10.00 0.04 0.06 23.00 87.50 quote 8.65 0.00 0.00 8.05 8.25 1.00
quote 0.03 0.01 12.00 0.02 0.03 181.00 90.00 quote 11.15 0.77 100.00 10.55 10.75 90.00
quote 0.05 0.00 0.00 0.00 0.03 126.00 95.00 quote 0.00 0.00 0.00 14.65 16.70
quote 0.02 -0.01 20.00 0.00 0.01 50.00 100.00 quote 32.40 0.00 0.00 20.15 21.20
CALLS PUTS
Expires May 28, 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 22.55 25.15 55.00 quote 0.00 0.00 0.00 0.00 0.29
quote 0.00 0.00 0.00 18.25 19.75 60.00 quote 0.20 0.00 0.00 0.00 0.08 3.00
quote 0.00 0.00 0.00 13.70 14.60 65.00 quote 0.13 0.01 1.00 0.01 0.31 3.00
quote 8.15 0.00 0.00 11.75 12.75 2.00 67.00 quote 0.17 0.01 2.00 0.01 0.33 2.00
quote 11.80 4.85 2.00 10.65 11.60 3.00 68.00 quote 0.16 0.00 0.00 0.01 0.35 20.00
quote 9.72 -0.49 1.00 10.25 11.10 1.00 68.50 quote 0.20 -0.15 1.00 0.01 0.35 1.00
quote 11.00 0.00 0.00 10.40 10.60 4.00 69.00 quote 0.14 -0.23 5.00 0.08 0.35 6.00
quote 10.00 0.00 0.00 9.05 10.20 1.00 69.50 quote 0.24 -0.07 2.00 0.01 0.37 43.00
quote 5.85 -0.35 4.00 8.75 9.65 9.00 70.00 quote 0.10 -0.12 4.00 0.01 0.38 15.00
quote 4.48 -1.22 16.00 8.30 9.15 16.00 70.50 quote 0.22 0.00 3.00 0.01 0.39 3.00
quote 0.00 0.00 0.00 7.60 8.65 71.00 quote 0.25 -0.03 132.00 0.03 0.39 157.00
quote 7.06 0.00 0.00 7.90 8.15 9.00 71.50 quote 0.32 -0.12 31.00 0.08 0.36 31.00
quote 7.40 3.60 4.00 7.40 7.65 1.00 72.00 quote 0.20 -0.08 13.00 0.09 0.21 25.00
quote 3.50 0.00 0.00 6.50 7.15 2.00 72.50 quote 0.21 -0.17 1.00 0.11 0.19 42.00
quote 3.35 -0.25 5.00 6.50 6.70 6.00 73.00 quote 0.19 -0.07 9.00 0.13 0.20 63.00
quote 0.00 0.00 0.00 6.00 6.20 73.50 quote 0.22 -0.48 3.00 0.15 0.23 61.00
quote 5.10 -0.27 1.00 5.50 5.80 206.00 74.00 quote 0.30 -0.22 24.00 0.19 0.26 162.00
quote 5.46 0.71 1.00 5.00 5.30 27.00 74.50 quote 0.36 -1.19 1.00 0.22 0.29 55.00
quote 5.25 0.50 22.00 4.60 4.80 219.00 75.00 quote 0.36 -0.04 26.00 0.26 0.35 219.00
quote 4.40 0.69 8.00 4.15 4.35 104.00 75.50 quote 1.20 -0.37 4.00 0.34 0.40 22.00
quote 3.40 -0.20 7.00 3.75 3.95 44.00 76.00 quote 0.55 -0.15 5.00 0.41 0.48 92.00
quote 3.34 -0.36 5.00 3.35 3.50 127.00 76.50 quote 0.62 -0.04 8.00 0.49 0.56 263.00
quote 3.20 -0.10 1.00 2.98 3.10 228.00 77.00 quote 0.65 -0.30 22.00 0.61 0.66 219.00
quote 3.02 0.12 3.00 2.60 2.73 42.00 77.50 quote 1.70 -1.03 132.00 0.73 0.81 89.00
quote 2.34 -0.15 8.00 2.29 2.38 62.00 78.00 quote 0.90 -0.23 83.00 0.90 0.95 158.00
quote 1.94 -0.07 1.00 1.96 2.06 52.00 78.50 quote 1.26 0.05 13.00 1.08 1.14 35.00
quote 1.54 -0.56 13.00 1.69 1.78 117.00 79.00 quote 1.50 -0.05 23.00 1.30 1.37 36.00
quote 1.51 -0.43 29.00 1.44 1.52 48.00 79.50 quote 1.90 0.34 29.00 1.54 1.64 200.00
79.64 Current price as of 5/07/2021 11:14:48 AM
quote 1.26 -0.39 29.00 1.23 1.30 368.00 80.00 quote 2.16 0.14 25.00 1.81 1.91 37.00
quote 0.83 -0.26 20.00 0.87 0.95 144.00 81.00 quote 3.30 0.00 0.00 2.44 2.57 46.00
quote 0.90 0.15 38.00 0.60 0.67 93.00 82.00 quote 0.00 0.00 0.00 3.15 3.30
quote 0.49 -0.08 10.00 0.40 0.47 69.00 83.00 quote 6.62 0.00 0.00 3.95 4.10 2.00
quote 0.43 0.03 4.00 0.27 0.33 87.00 84.00 quote 5.35 0.00 0.00 4.80 4.95 1.00
quote 0.22 -0.10 91.00 0.18 0.25 62.00 85.00 quote 8.40 0.00 0.00 5.70 5.95 3.00
quote 0.06 -0.03 20.00 0.01 0.16 58.00 90.00 quote 0.00 0.00 0.00 10.35 10.80
quote 0.00 0.00 0.00 0.00 0.67 95.00 quote 0.00 0.00 0.00 15.10 16.65

June, 2021 Options

Hide
CALLS PUTS
Expires June 4, 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 17.70 20.60 60.00 quote 0.14 0.00 1.00 0.00 0.51 1.00
quote 9.80 0.00 0.00 13.40 15.20 2.00 65.00 quote 0.15 0.00 1.00 0.00 0.45 1.00
quote 0.00 0.00 0.00 11.00 12.55 68.00 quote 0.00 0.00 0.00 0.00 0.59
quote 0.00 0.00 0.00 10.20 11.20 69.00 quote 0.00 0.00 0.00 0.00 1.15
quote 6.68 1.04 1.00 8.80 10.15 10.00 70.00 quote 0.15 -0.04 3.00 0.07 0.83 19.00
quote 0.00 0.00 0.00 8.25 8.85 71.00 quote 0.34 -0.24 5.00 0.04 0.89 15.00
quote 0.00 0.00 0.00 7.95 8.30 71.50 quote 0.00 0.00 0.00 0.08 0.87
quote 0.00 0.00 0.00 7.50 7.70 72.00 quote 0.43 -0.27 86.00 0.11 0.23 87.00
quote 0.00 0.00 0.00 7.00 7.20 72.50 quote 0.48 -0.54 6.00 0.14 0.97 63.00
quote 6.78 0.00 2.00 6.40 6.75 2.00 73.00 quote 0.32 -0.23 1.00 0.20 0.30 87.00
quote 0.00 0.00 0.00 6.05 6.30 73.50 quote 0.00 0.00 0.00 0.20 0.72
quote 6.16 3.21 1.00 5.65 5.85 54.00 74.00 quote 0.38 -0.22 3.00 0.14 2.00 15.00
quote 2.70 0.50 4.00 5.20 5.95 35.00 74.50 quote 0.48 -1.41 4.00 0.22 2.04 13.00
quote 5.00 -0.25 1.00 4.75 4.95 455.00 75.00 quote 0.67 0.11 1.00 0.38 0.51 113.00
quote 1.80 0.00 0.00 4.30 4.80 219.00 75.50 quote 0.65 -0.54 1.00 0.47 0.57 27.00
quote 3.05 1.32 82.00 3.30 4.15 238.00 76.00 quote 2.15 0.00 1.00 0.55 0.92 1.00
quote 3.75 0.00 3.00 3.55 3.75 10.00 76.50 quote 0.91 -2.19 2.00 0.66 0.82 1.00
quote 3.35 0.65 1.00 3.15 3.35 4.00 77.00 quote 3.04 0.00 0.00 0.78 0.98 2.00
quote 3.25 0.80 3.00 2.80 3.00 65.00 77.50 quote 1.12 -1.88 8.00 0.94 1.09 75.00
quote 2.28 -0.08 7.00 2.51 2.71 187.00 78.00 quote 1.41 -0.08 4.00 1.10 1.31 11.00
quote 2.29 0.10 1.00 2.22 2.50 21.00 78.50 quote 1.56 -0.52 3.00 1.29 1.63 26.00
quote 2.00 -0.22 1.00 1.86 2.20 119.00 79.00 quote 1.95 0.18 15.00 1.50 1.66 13.00
quote 1.66 -0.26 9.00 1.67 1.89 124.00 79.50 quote 1.96 -0.56 7.00 1.75 1.94 31.00
79.64 Current price as of 5/07/2021 11:14:48 AM
quote 1.36 -0.49 9.00 1.44 1.68 45.00 80.00 quote 2.64 -0.18 10.00 2.00 2.21 11.00
quote 1.72 0.12 2.00 1.23 1.49 49.00 80.50 quote 2.29 0.00 1.00 2.24 2.71 1.00
quote 1.00 -0.48 1.00 1.06 1.65 8.00 81.00 quote 0.00 0.00 0.00 2.51 2.81
quote 1.23 0.20 5.00 0.96 1.21 6.00 81.50 quote 0.00 0.00 0.00 2.95 3.20
quote 1.00 -0.06 9.00 0.81 0.98 4.00 82.00 quote 0.00 0.00 0.00 3.35 3.55
quote 0.96 0.00 1.00 0.69 0.79 22.00 82.50 quote 0.00 0.00 0.00 3.75 3.95
quote 0.91 0.00 1.00 0.58 0.69 1.00 83.00 quote 0.00 0.00 0.00 4.10 4.30
quote 0.68 0.00 2.00 0.31 2.23 2.00 84.00 quote 0.00 0.00 0.00 4.95 5.15
quote 0.57 0.00 1.00 0.16 2.01 1.00 85.00 quote 0.00 0.00 0.00 5.80 6.05
quote 0.00 0.00 0.00 0.00 0.51 90.00 quote 0.00 0.00 0.00 10.30 11.65
CALLS PUTS
Expires June 11, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 14.58 0.00 1.00 13.10 16.45 1.00 65.00 quote 0.00 0.00 0.00 0.00 2.10
quote 0.00 0.00 0.00 10.55 13.45 68.00 quote 2.53 0.00 1.00 0.00 0.59
quote 0.00 0.00 0.00 10.35 11.60 69.00 quote 0.22 -0.33 100.00 0.04 0.28 400.00
quote 0.00 0.00 0.00 9.80 11.05 69.50 quote 1.11 0.73 7.00 0.11 0.75 25.00
quote 9.60 0.00 1.00 9.05 10.40 1.00 70.00 quote 0.30 -0.11 42.00 0.14 0.28 56.00
quote 0.00 0.00 0.00 8.75 10.35 70.50 quote 0.00 0.00 0.00 0.02 1.98
quote 0.00 0.00 0.00 8.45 9.35 71.00 quote 0.00 0.00 0.00 0.05 1.89
quote 0.00 0.00 0.00 7.45 8.80 71.50 quote 0.00 0.00 0.00 0.03 2.18
quote 0.00 0.00 0.00 7.35 8.05 72.00 quote 0.00 0.00 0.00 0.06 2.02
quote 0.00 0.00 0.00 7.00 7.65 72.50 quote 1.01 0.20 3.00 0.22 0.82 5.00
quote 0.00 0.00 0.00 6.65 7.60 73.00 quote 0.00 0.00 0.00 0.08 2.27
quote 0.00 0.00 0.00 6.15 6.55 73.50 quote 0.00 0.00 0.00 0.19 2.27
quote 0.00 0.00 0.00 5.55 6.30 74.00 quote 1.04 0.06 34.00 0.29 2.21 81.00
quote 0.00 0.00 0.00 5.35 5.75 74.50 quote 0.00 0.00 0.00 0.40 2.29
quote 5.20 2.15 3.00 4.90 5.60 3.00 75.00 quote 0.87 -0.18 1.00 0.54 0.98 2.00
quote 0.00 0.00 0.00 4.00 5.30 75.50 quote 3.18 0.00 1.00 0.65 1.07
quote 4.30 0.75 1.00 3.75 4.80 36.00 76.00 quote 0.89 -1.27 18.00 0.75 1.06 18.00
quote 0.00 0.00 0.00 3.75 4.05 76.50 quote 1.24 -0.67 2.00 0.88 1.20 3.00
quote 3.15 0.84 2.00 3.40 4.05 30.00 77.00 quote 1.28 -0.34 9.00 1.04 1.46 9.00
quote 3.00 0.27 1.00 2.96 3.35 3.00 77.50 quote 1.55 0.00 9.00 1.20 1.69
quote 3.05 0.30 2.00 2.78 2.99 92.00 78.00 quote 1.98 -0.09 1.00 1.33 1.70 1.00
quote 1.57 0.00 1.00 2.32 2.90 1.00 78.50 quote 2.00 0.00 2.00 1.60 1.85 2.00
quote 2.47 0.18 1.00 2.19 2.61 12.00 79.00 quote 2.42 -0.04 1.00 1.83 2.22 1.00
quote 2.45 1.16 3.00 1.99 2.22 13.00 79.50 quote 2.63 0.26 1.00 1.90 2.51 4.00
79.64 Current price as of 5/07/2021 11:14:48 AM
quote 2.35 0.29 2.00 1.66 1.96 22.00 80.00 quote 0.00 0.00 0.00 2.35 2.48
quote 1.35 0.50 2.00 1.56 1.69 3.00 80.50 quote 0.00 0.00 0.00 2.50 2.93
quote 1.54 -0.16 6.00 1.29 1.58 4.00 81.00 quote 0.00 0.00 0.00 2.81 3.10
quote 1.30 -0.11 1.00 0.86 1.30 4.00 82.00 quote 0.00 0.00 0.00 3.60 3.95
quote 0.59 0.03 11.00 0.32 1.92 71.00 85.00 quote 7.00 0.00 7.00 4.95 6.30 7.00
quote 0.00 0.00 0.00 0.01 2.09 90.00 quote 0.00 0.00 0.00 10.25 11.70
CALLS PUTS
Expires June 18, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 34.25 0.00 0.00 50.70 53.55 4.00 27.50 quote 0.00 0.00 0.00 0.00 0.12
quote 44.20 0.00 0.00 48.35 50.30 1.00 30.00 quote 0.03 0.00 0.00 0.00 0.08 5.00
quote 31.20 0.00 0.00 46.75 47.70 10.00 32.50 quote 0.02 -0.01 1.00 0.00 0.06 1.00
quote 22.65 0.00 0.00 42.55 45.65 2.00 35.00 quote 0.03 0.00 0.00 0.00 0.07 222.00
quote 36.75 0.00 0.00 41.10 43.25 1.00 37.50 quote 0.03 0.00 0.00 0.00 0.06 5.00
quote 38.51 0.00 0.00 37.55 41.30 12.00 40.00 quote 0.03 0.00 0.00 0.01 0.03 253.00
quote 31.85 0.00 0.00 36.05 38.35 23.00 42.50 quote 0.05 0.00 0.00 0.00 0.03 310.00
quote 29.45 0.00 0.00 32.85 36.00 1.00 45.00 quote 0.06 0.00 0.00 0.01 0.03 7,803
quote 30.88 0.00 0.00 31.75 32.30 7.00 47.50 quote 0.06 0.00 0.00 0.02 0.03 3,504
quote 30.35 0.00 0.00 28.50 30.55 67.00 50.00 quote 0.05 0.00 1.00 0.03 0.04 3,322
quote 24.50 0.00 0.00 25.20 27.90 13.00 52.50 quote 0.08 0.00 0.00 0.03 0.05 3,096
quote 20.25 0.00 0.00 23.90 25.20 51.00 55.00 quote 0.07 -0.01 40.00 0.06 0.07 2,423
quote 21.35 0.45 2.00 21.25 22.15 225.00 57.50 quote 0.07 -0.01 1.00 0.06 0.08 7,446
quote 20.00 0.19 1.00 18.85 19.80 4,923 60.00 quote 0.10 -0.01 1.00 0.08 0.10 5,167
quote 17.20 2.55 910.00 16.95 17.15 6,665 62.50 quote 0.16 -0.02 8.00 0.10 0.14 2,158
quote 14.60 -0.40 7.00 14.15 15.35 5,953 65.00 quote 0.13 -0.02 1.00 0.13 0.15 2,020
quote 10.00 -0.30 8.00 9.65 10.50 9,199 70.00 quote 0.32 -0.02 13.00 0.30 0.32 2,422
quote 7.50 -0.49 21.00 7.40 7.55 2,789 72.50 quote 0.54 0.00 7.00 0.53 0.56 1,664
quote 5.60 -0.39 46.00 5.35 5.50 5,675 75.00 quote 0.99 -0.03 64.00 0.97 1.01 4,359
quote 3.78 -0.30 32.00 3.65 3.75 2,523 77.50 quote 1.77 0.02 202.00 1.74 1.78 1,283
79.64 Current price as of 5/07/2021 11:14:48 AM
quote 2.35 -0.30 91.00 2.33 2.42 17,226 80.00 quote 2.85 -0.0100 72.00 2.91 2.96 9,263
quote 1.50 -0.24 8.00 1.42 1.49 2,177 82.50 quote 4.55 -0.35 3.00 4.45 4.60 215.00
quote 0.87 -0.11 10.00 0.84 0.89 2,950 85.00
quote 0.54 0.01 25.00 0.49 0.54 59.00 87.50 quote 9.30 0.00 0.00 8.50 8.65 66.00
quote 0.32 -0.07 7.00 0.30 0.33 993.00 90.00 quote 11.30 0.00 0.00 10.80 11.30 14.00
quote 0.16 -0.02 2.00 0.13 0.18 803.00 95.00 quote 26.55 0.00 0.00 15.20 15.85 1.00

July, 2021 Options

Hide
CALLS PUTS
Expires July 16, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 18.30 19.85 60.00 quote 0.28 0.00 1.00 0.15 0.20 1.00
quote 12.00 0.80 2.00 14.40 15.00 24.00 65.00 quote 0.36 -0.29 3.00 0.30 0.35 81.00
quote 0.00 0.00 0.00 11.80 12.80 67.50 quote 0.47 -0.13 1.00 0.44 0.49 773.00
quote 10.00 0.55 2.00 9.95 10.30 51.00 70.00 quote 0.67 -0.06 2.00 0.68 0.73 1,281
quote 7.28 -0.47 2.00 7.85 8.20 134.00 72.50 quote 1.12 0.01 32.00 1.06 1.12 1,855
quote 6.18 0.13 16.00 5.95 6.10 984.00 75.00 quote 1.70 0.05 1.00 1.66 1.73 3,714
quote 4.40 -0.20 24.00 4.30 4.45 464.00 77.50 quote 2.74 0.06 103.00 2.55 2.63 478.00
79.64 Current price as of 5/07/2021 11:14:48 AM
quote 3.20 -0.25 16.00 3.00 3.15 1,344 80.00 quote 3.80 -0.10 132.00 3.75 3.85 5,129
quote 2.11 -0.11 260.00 2.03 2.11 372.00 82.50 quote 9.14 0.00 0.00 5.25 5.45 161.00
quote 1.36 -0.27 8.00 1.35 1.44 1,580 85.00 quote 10.80 0.00 0.00 7.10 7.25 6.00
quote 1.19 0.10 1.00 0.90 0.97 385.00 87.50 quote 13.60 0.00 0.00 8.95 9.60 1.00
quote 0.71 -0.07 22.00 0.60 0.66 83.00 90.00 quote 0.00 0.00 0.00 10.95 11.80
quote 0.34 0.00 0.00 0.28 0.32 81.00 95.00 quote 0.00 0.00 0.00 14.80 17.85

September, 2021 Options

Hide
CALLS PUTS
Expires September 17, 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 46.85 47.10 32.50 quote 0.07 0.00 0.00 0.01 0.11 3.00
quote 29.30 0.00 0.00 44.30 45.35 2.00 35.00 quote 0.00 0.00 0.00 0.02 0.11
quote 0.00 0.00 0.00 41.80 42.30 37.50 quote 0.15 0.00 0.00 0.03 0.11 5.00
quote 34.50 0.00 0.00 39.30 39.70 11.00 40.00 quote 0.41 0.00 0.00 0.05 0.12 32.00
quote 31.65 0.00 0.00 36.75 37.15 16.00 42.50 quote 0.16 0.00 0.00 0.06 0.12 38.00
quote 29.48 0.00 0.00 34.35 34.70 3.00 45.00 quote 0.16 0.00 0.00 0.08 0.14 30.00
quote 26.65 0.00 0.00 31.90 32.20 24.00 47.50 quote 0.17 -0.48 5.00 0.11 0.17 164.00
quote 29.13 0.00 0.00 29.45 29.75 4.00 50.00 quote 0.20 -0.0100 30.00 0.15 0.20 106.00
quote 27.45 3.70 1.00 26.95 27.30 106.00 52.50 quote 0.27 -0.02 5.00 0.18 0.24 209.00
quote 24.40 0.00 0.00 24.50 24.85 110.00 55.00 quote 0.29 -0.02 20.00 0.23 0.30 649.00
quote 22.60 2.53 1.00 21.00 22.45 314.00 57.50 quote 0.56 -0.0100 25.00 0.30 0.37 5,914
quote 19.90 -0.07 2.00 19.70 19.95 656.00 60.00 quote 0.49 -0.04 10.00 0.41 0.48 2,780
quote 14.80 1.90 8.00 17.30 17.50 503.00 62.50 quote 0.72 -0.07 2.00 0.57 0.63 1,573
quote 15.40 0.78 35.00 15.00 15.25 3,096 65.00 quote 0.87 -0.03 12.00 0.79 0.84 5,304
quote 12.36 0.45 25.00 12.75 13.00 2,911 67.50 quote 1.11 -0.07 46.00 1.10 1.15 1,787
quote 10.86 -0.34 9.00 10.70 10.90 4,287 70.00 quote 1.54 0.00 44.00 1.53 1.59 2,553
quote 9.15 0.15 1.00 8.80 8.95 1,670 72.50 quote 2.12 -0.09 40.00 2.11 2.20 552.00
quote 7.15 -0.45 46.00 7.10 7.20 3,629 75.00 quote 2.90 0.0100 37.00 2.88 2.97 1,171
quote 5.70 -0.30 23.00 5.60 5.75 1,340 77.50 quote 3.90 0.05 35.00 3.85 4.00 362.00
79.64 Current price as of 5/07/2021 11:14:48 AM
quote 4.42 -0.38 10.00 4.30 4.45 5,449 80.00 quote 5.10 0.08 33.00 5.10 5.20 339.00
quote 3.40 -0.20 14.00 3.30 3.45 700.00 82.50 quote 7.00 -2.70 3.00 6.55 6.70 118.00
quote 2.51 -0.27 1.00 2.51 2.62 3,980 85.00 quote 8.06 -0.65 24.00 8.20 8.40 170.00
quote 2.17 0.37 906.00 1.88 1.96 1,101 87.50 quote 13.60 -0.05 6.00 10.10 10.25 28.00
quote 1.64 0.16 148.00 1.40 1.49 1,043 90.00 quote 12.10 -0.75 2.00 12.10 12.30 36.00
quote 0.88 -0.05 26.00 0.80 0.87 1,410 95.00 quote 16.51 -0.19 2.00 16.50 16.75 43.00
quote 0.32 -0.02 10.00 0.30 0.34 185.00 105.00 quote 26.80 0.00 0.00 26.00 27.25 3.00
quote 0.18 0.02 6.00 0.19 0.26 22.00 110.00 quote 0.00 0.00 0.00 30.65 31.95
quote 0.11 -0.04 10.00 0.13 0.20 85.00 115.00 quote 0.00 0.00 0.00 35.75 36.60

December, 2021 Options

Hide
CALLS PUTS
Expires December 17, 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 41.80 42.15 37.50 quote 0.00 0.00 0.00 0.09 0.22
quote 0.00 0.00 0.00 39.35 39.70 40.00 quote 0.00 0.00 0.00 0.13 0.24
quote 0.00 0.00 0.00 36.80 37.20 42.50 quote 0.00 0.00 0.00 0.17 0.29
quote 0.00 0.00 0.00 34.30 34.75 45.00 quote 0.00 0.00 0.00 0.22 0.33
quote 0.00 0.00 0.00 31.90 32.25 47.50 quote 0.00 0.00 0.00 0.28 0.40
quote 28.65 3.85 2.00 29.50 29.85 5.00 50.00 quote 0.40 -0.05 1.00 0.37 0.46 9.00
quote 23.51 2.81 2.00 24.65 24.90 16.00 55.00 quote 0.75 -0.20 1.00 0.57 0.66 27.00
quote 19.25 1.55 4.00 19.95 20.25 120.00 60.00 quote 1.05 0.00 25.00 0.93 1.02 79.00
quote 15.75 3.39 9.00 15.55 15.80 36.00 65.00 quote 2.20 -0.17 90.00 1.54 1.62 113.00
quote 13.30 0.05 4.00 13.55 13.75 19.00 67.50 quote 2.08 0.00 11.00 2.00 2.09 850.00
quote 11.80 0.80 2.00 11.65 11.85 24.00 70.00 quote 2.70 0.00 10.00 2.59 2.77 1,284
quote 10.00 0.25 2.00 9.85 10.05 20.00 72.50 quote 3.54 -1.46 1.00 3.30 3.45 16.00
quote 8.65 -0.10 33.00 8.30 8.45 127.00 75.00 quote 5.05 -0.09 1.00 4.25 4.35 5.00
quote 7.00 -0.25 27.00 6.85 7.05 113.00 77.50 quote 5.75 0.40 1.00 5.30 5.45 4.00
79.64 Current price as of 5/07/2021 11:14:48 AM
quote 5.65 -0.20 1.00 5.65 5.85 1,956 80.00 quote 7.00 -1.84 1.00 6.55 6.70 296.00
quote 4.72 -0.18 1.00 4.55 4.75 961.00 82.50 quote 8.65 0.00 0.00 7.95 8.15 7.00
quote 3.75 -0.25 10.00 3.70 3.85 440.00 85.00 quote 12.39 1.64 1.00 9.60 9.80 1.00
quote 2.03 -0.22 2.00 3.00 3.10 6.00 87.50 quote 15.30 0.00 3.00 11.35 11.55 3.00
quote 2.56 0.16 55.00 2.38 2.50 682.00 90.00 quote 16.80 -0.15 1.00 13.25 13.45 7.00
quote 1.80 0.46 1.00 1.54 1.64 240.00 95.00 quote 17.39 0.00 1.00 17.40 17.65
quote 0.78 0.00 0.00 1.04 1.11 74.00 100.00 quote 21.84 -1.71 1.00 21.85 22.10 10.00
quote 0.92 0.00 0.00 0.66 0.76 1.00 105.00 quote 28.25 0.00 1.00 26.55 26.90 1.00
quote 0.60 0.00 3.00 0.50 0.55 3.00 110.00 quote 0.00 0.00 0.00 31.35 31.60
quote 0.40 0.01 3.00 0.37 0.43 15.00 115.00 quote 0.00 0.00 0.00 36.15 36.50

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 29.62 0.00 0.00 54.95 58.95 1.00 22.50 quote 0.08 0.00 0.00 0.00 0.26 12.00
quote 36.00 0.00 0.00 52.40 56.45 1.00 25.00 quote 0.08 0.00 0.00 0.01 0.12 15.00
quote 32.22 0.00 0.00 50.00 53.85 1.00 27.50 quote 0.13 0.04 20.00 0.02 0.33 447.00
quote 46.19 0.00 0.00 47.60 51.35 102.00 30.00 quote 0.18 0.05 48.00 0.02 0.16 793.00
quote 41.98 0.00 0.00 45.00 48.95 8.00 32.50 quote 0.27 0.00 0.00 0.07 0.19 323.00
quote 43.89 0.00 0.00 42.45 46.50 28.00 35.00 quote 0.23 0.00 0.00 0.09 0.23 871.00
quote 40.97 0.00 0.00 40.10 43.95 1.00 37.50 quote 0.29 0.00 0.00 0.13 0.27 455.00
quote 34.60 -3.70 3.00 37.75 41.25 167.00 40.00 quote 0.33 0.00 0.00 0.15 0.32 3,770
quote 24.00 0.00 0.00 35.05 39.00 3.00 42.50 quote 0.37 -0.36 10.00 0.21 0.37 1,023
quote 30.83 1.58 1.00 32.65 35.75 645.00 45.00 quote 0.30 -0.10 1.00 0.26 0.43 3,109
quote 29.65 2.48 1.00 30.45 34.05 297.00 47.50 quote 0.40 -0.11 1,000 0.34 0.50 4,225
quote 30.00 1.00 209.00 27.75 30.85 824.00 50.00 quote 0.55 -0.05 7.00 0.42 0.58 8,610
quote 25.50 1.90 1.00 25.70 28.70 2,252 52.50 quote 0.71 -0.10 4.00 0.56 0.65 3,428
quote 22.86 0.00 0.00 24.20 25.95 914.00 55.00 quote 0.82 -0.28 6.00 0.71 0.79 4,674
quote 23.00 2.00 1.00 22.35 22.90 4,215 57.50 quote 0.90 -0.26 3.00 0.89 0.98 5,647
quote 20.50 1.00 1.00 20.05 20.60 2,704 60.00 quote 1.23 -0.17 3.00 1.13 1.22 3,059
quote 15.90 1.15 1.00 17.90 18.25 1,422 62.50 quote 1.70 -0.05 10.00 1.48 1.52 4,871
quote 16.35 0.26 10.00 15.85 16.10 4,101 65.00 quote 1.89 -0.10 47.00 1.88 1.93 3,505
quote 12.55 0.10 11.00 11.90 12.15 3,777 70.00 quote 3.05 0.00 9.00 2.99 3.10 2,903
quote 10.40 0.25 8.00 10.20 10.40 5,910 72.50 quote 4.55 0.05 6.00 3.80 3.85 916.00
quote 8.40 -0.80 1.00 8.65 8.80 13,583 75.00 quote 4.70 -0.22 1.00 4.65 4.80 2,892
quote 7.75 0.15 5.00 7.20 7.40 958.00 77.50 quote 5.80 -0.15 7.00 5.75 5.90 1,541
79.64 Current price as of 5/07/2021 11:14:48 AM
quote 6.50 0.43 14.00 6.00 6.15 6,621 80.00 quote 7.05 0.10 8.00 7.00 7.20 502.00
quote 5.15 -0.10 6.00 4.95 5.10 2,104 82.50 quote 9.30 -0.15 5.00 8.45 8.65 767.00
quote 4.13 -0.17 1.00 4.10 4.20 11,770 85.00 quote 10.10 -2.04 10.00 10.05 10.25 79.00
quote 3.57 0.0100 3.00 3.30 3.45 214.00 87.50 quote 0.00 0.00 0.00 11.80 12.00
quote 2.88 -0.07 14.00 2.71 2.84 2,657 90.00 quote 13.75 -2.28 30.00 13.70 13.95 122.00
quote 1.90 -0.15 8.00 1.80 1.95 8,916 95.00 quote 26.09 0.00 0.00 17.70 18.05 22.00
quote 0.93 0.20 7.00 0.87 0.94 349.00 105.00 quote 31.04 -7.66 2.00 25.45 28.10 4.00
quote 0.55 0.00 3.00 0.63 0.70 113.00 110.00 quote 0.00 0.00 0.00 30.90 32.20
quote 0.66 0.13 2.00 0.46 0.64 34.00 115.00 quote 0.00 0.00 0.00 36.00 37.50

June, 2022 Options

Hide
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 40.30 43.95 37.50 quote 0.00 0.00 0.00 0.06 0.42
quote 0.00 0.00 0.00 37.75 41.45 40.00 quote 0.55 0.00 0.00 0.14 0.51 10.00
quote 0.00 0.00 0.00 35.40 38.75 42.50 quote 0.00 0.00 0.00 0.08 0.61
quote 0.00 0.00 0.00 32.95 36.65 45.00 quote 0.00 0.00 0.00 0.28 0.74
quote 0.00 0.00 0.00 30.75 33.95 47.50 quote 1.08 0.13 5.00 0.71 0.82 85.00
quote 0.00 0.00 0.00 29.80 30.05 50.00 quote 0.00 0.00 0.00 0.87 1.00
quote 0.00 0.00 0.00 23.95 26.60 55.00 quote 1.71 -0.41 11.00 1.33 1.46 708.00
quote 21.67 0.00 0.00 20.85 21.10 21.00 60.00 quote 2.93 -0.04 12.00 1.89 2.16 494.00
quote 18.08 0.00 0.00 16.55 17.90 5.00 65.00 quote 4.50 0.00 0.00 3.05 3.20 117.00
quote 0.00 0.00 0.00 15.05 15.35 67.50 quote 3.90 -0.70 9.00 3.75 3.90 339.00
quote 10.70 -0.24 51.00 13.05 13.55 62.00 70.00 quote 6.50 0.60 2.00 4.50 4.70 428.00
quote 9.45 0.00 0.00 11.75 12.00 7.00 72.50 quote 5.55 -2.05 12.00 5.40 5.60 3.00
quote 10.20 1.15 3.00 10.30 10.50 1,548 75.00 quote 9.10 0.00 0.00 6.45 6.65 35.00
quote 9.30 0.38 104.00 8.95 9.15 226.00 77.50 quote 8.00 -1.75 2.00 7.60 7.80 122.00
79.64 Current price as of 5/07/2021 11:14:48 AM
quote 7.80 0.00 3.00 7.75 7.95 242.00 80.00 quote 9.20 -1.05 5.00 8.90 9.10 395.00
quote 6.40 1.20 10.00 6.70 6.90 224.00 82.50 quote 10.65 0.15 5.00 10.30 10.50 196.00
quote 6.10 1.00 10.00 5.75 5.95 335.00 85.00 quote 11.95 -3.25 5.00 11.85 12.45 41.00
quote 3.75 -2.15 11.00 4.95 5.15 225.00 87.50 quote 13.60 -1.20 1.00 13.50 14.45 44.00
quote 4.60 1.19 20.00 4.20 4.40 459.00 90.00 quote 0.00 0.00 0.00 14.90 16.05
quote 2.47 -1.11 63.00 3.10 3.30 63.00 95.00 quote 0.00 0.00 0.00 18.15 19.85
quote 2.38 0.32 30.00 2.32 2.45 725.00 100.00 quote 27.70 0.00 0.00 23.30 23.60 13.00
quote 1.47 -0.80 271.00 1.72 1.84 272.00 105.00 quote 28.80 -3.00 1.00 27.60 28.60 4.00
quote 1.42 0.27 879.00 1.29 1.42 529.00 110.00 quote 0.00 0.00 0.00 32.25 33.20
quote 1.10 0.19 1.00 1.00 1.10 424.00 115.00 quote 41.00 0.00 0.00 36.10 37.65 1.00

September, 2022 Options

Hide
CALLS PUTS
Expires September 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 39.35 0.00 0.00 50.25 53.80 27.50 quote 0.28 0.03 20.00 0.09 0.28 235.00
quote 44.48 0.00 0.00 47.80 51.30 1.00 30.00 quote 0.37 0.05 48.00 0.06 0.34 219.00
quote 0.00 0.00 0.00 45.35 48.80 32.50 quote 0.42 0.00 0.00 0.12 0.41 20.00
quote 0.00 0.00 0.00 42.85 46.20 35.00 quote 0.50 0.17 1.00 0.19 0.49 47.00
quote 38.10 0.00 0.00 40.15 44.05 2.00 37.50 quote 0.85 0.00 0.00 0.26 0.59 32.00
quote 40.00 1.00 1.00 39.30 40.90 31.00 40.00 quote 0.90 0.00 0.00 0.47 0.73 66.00
quote 28.10 0.00 0.00 35.85 38.40 27.00 42.50 quote 1.03 0.00 0.00 0.44 0.85 33.00
quote 29.05 0.00 0.00 33.40 36.55 12.00 45.00 quote 0.90 0.00 0.00 0.77 0.95 556.00
quote 24.80 0.00 0.00 30.35 34.15 12.00 47.50 quote 2.66 0.00 0.00 0.94 1.16 103.00
quote 30.20 4.25 5.00 29.70 30.55 31.00 50.00 quote 1.35 0.00 0.00 1.15 1.57 844.00
quote 20.35 0.00 0.00 26.35 29.30 131.00 52.50 quote 2.36 0.00 0.00 1.28 1.70 283.00
quote 22.00 0.00 0.00 25.40 26.15 233.00 55.00 quote 1.97 -0.14 2.00 1.77 2.09 375.00
quote 20.10 2.10 2.00 22.50 23.80 173.00 57.50 quote 4.30 0.00 0.00 2.16 2.37 484.00
quote 18.10 0.30 2.00 21.25 22.85 810.00 60.00 quote 2.91 -0.25 2.00 2.61 2.81 3,530
quote 15.75 -1.35 7.00 19.25 20.45 1,445 62.50 quote 6.30 0.00 0.00 3.15 3.35 644.00
quote 14.85 0.70 1.00 16.95 17.75 278.00 65.00 quote 7.50 0.00 0.00 3.80 4.00 923.00
quote 14.05 -0.44 1.00 14.05 14.30 365.00 70.00 quote 7.20 0.10 4.00 5.40 5.55 155.00
quote 10.30 0.40 1.00 12.50 12.80 74.00 72.50 quote 6.45 -1.15 34.00 6.30 6.50 16.00
quote 11.53 0.53 2.00 11.10 11.30 353.00 75.00 quote 9.90 1.46 39.00 7.40 7.60 264.00
quote 10.15 0.40 3.00 9.75 10.00 218.00 77.50 quote 9.15 0.25 45.00 8.55 8.80 161.00
79.64 Current price as of 5/07/2021 11:14:48 AM
quote 8.77 1.87 2.00 8.60 8.85 294.00 80.00 quote 10.20 0.00 4.00 9.90 10.10 55.00
quote 7.30 0.00 0.00 7.55 7.80 4.00 82.50 quote 11.50 0.00 4.00 11.15 11.55 4.00
quote 6.70 1.70 10.00 6.60 6.80 219.00 85.00 quote 14.55 0.00 0.00 12.80 13.05 10.00
quote 6.15 0.00 0.00 5.75 5.95 17.00 87.50 quote 0.00 0.00 0.00 14.50 14.75
quote 4.20 0.00 0.00 5.00 5.25 140.00 90.00 quote 28.00 0.00 0.00 15.80 16.60 1.00
quote 3.30 -0.45 6.00 3.75 4.00 319.00 95.00 quote 30.75 0.00 0.00 19.95 21.05 5.00
quote 3.35 0.00 0.00 2.13 2.63 21.00 105.00 quote 40.35 0.00 0.00 28.25 28.70 5.00
quote 1.94 0.42 2.00 1.66 2.02 1,248 110.00 quote 37.10 0.00 1.00 32.20 33.75 1.00
quote 1.79 0.57 1.00 1.27 1.80 3,615 115.00 quote 38.90 -3.00 5.00 36.80 37.65 10.00

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 49.05 0.00 0.00 47.45 51.60 154.00 30.00 quote 0.47 -0.08 3.00 0.44 0.61 209.00
quote 39.25 0.00 0.00 44.95 49.10 8.00 32.50 quote 0.60 0.00 0.00 0.55 0.96 24.00
quote 42.40 0.00 0.00 42.65 46.85 23.00 35.00 quote 0.77 0.00 0.00 0.48 0.90 57.00
quote 41.11 0.00 0.00 40.05 44.50 5.00 37.50 quote 0.86 -0.07 2.00 0.65 1.16 120.00
quote 37.50 2.58 1.00 37.75 41.85 189.00 40.00 quote 0.90 0.00 0.00 0.80 1.14 144.00
quote 33.01 -1.34 1.00 35.35 39.45 9.00 42.50 quote 1.34 -0.11 10.00 0.99 1.33 412.00
quote 32.15 0.00 0.00 33.75 36.90 156.00 45.00 quote 1.67 0.00 0.00 1.20 1.59 240.00
quote 30.45 0.00 0.00 31.20 34.50 28.00 47.50 quote 1.55 0.00 0.00 1.40 1.78 88.00
quote 29.15 2.15 1.00 29.10 31.40 614.00 50.00 quote 1.80 -0.39 2.00 1.67 2.27 84.00
quote 26.40 0.00 0.00 26.90 30.30 180.00 52.50 quote 2.40 -0.50 1.00 1.99 2.79 151.00
quote 25.68 0.88 20.00 25.80 26.85 232.00 55.00 quote 2.83 -0.47 2.00 2.40 2.96 1,741
quote 24.10 0.45 2.00 23.60 25.55 239.00 57.50 quote 3.30 -0.15 1.00 2.81 4.80 43.00
quote 22.34 -0.01 3.00 21.45 23.15 862.00 60.00 quote 4.75 -0.14 20.00 3.45 3.85 2,211
quote 20.35 3.58 2.00 19.80 20.50 616.00 62.50 quote 4.45 0.00 0.00 4.00 4.40 429.00
quote 18.50 0.50 4.00 17.10 19.00 1,722 65.00 quote 5.35 -0.15 20.00 4.50 5.05 1,180
quote 17.50 3.83 1.00 15.65 17.90 901.00 67.50 quote 5.85 -0.90 15.00 5.50 6.35 642.00
quote 15.04 0.69 14.00 14.60 16.50 2,064 70.00 quote 6.60 0.10 1.00 6.40 7.70 314.00
quote 13.00 2.10 1.00 11.60 14.90 1,525 72.50 quote 9.00 0.97 272.00 7.35 7.80 301.00
quote 12.45 -0.19 74.00 11.60 12.25 1,200 75.00 quote 10.96 -0.20 1.00 8.45 9.25 132.00
quote 11.05 0.30 4.00 10.25 10.95 951.00 77.50 quote 17.70 0.00 0.00 9.70 10.55 30.00
79.64 Current price as of 5/07/2021 11:14:48 AM
quote 9.31 -0.59 9.00 9.55 9.80 1,564 80.00 quote 12.27 0.00 0.00 10.00 12.05 1.00
quote 7.25 0.55 4.00 8.45 8.70 58.00 82.50 quote 0.00 0.00 0.00 12.20 12.85
quote 7.85 0.40 1.00 7.35 7.75 790.00 85.00 quote 16.65 0.00 0.00 13.95 14.95 23.00
quote 7.95 0.00 0.00 5.95 6.90 110.00 87.50 quote 0.00 0.00 0.00 15.10 15.95
quote 5.40 0.75 3.00 5.80 6.10 492.00 90.00 quote 27.35 0.00 0.00 16.55 17.60 6.00
quote 4.77 -0.13 5.00 4.45 4.85 1,682 95.00 quote 23.75 -1.14 18.00 20.75 22.85 18.00
quote 3.15 0.27 15.00 2.53 3.30 455.00 105.00 quote 37.30 0.00 0.00 27.30 30.05 103.00
quote 2.44 0.34 15.00 2.00 2.49 121.00 110.00 quote 33.89 0.00 0.00 32.05 34.85 10.00
quote 1.24 -0.27 1.00 1.59 2.63 48.00 115.00 quote 42.80 0.00 0.00 37.10 38.90 5.00
Link to MarketWatch's Slice.