Bulletin
Investor Alert

New York Markets Open in:

Accenture PLC Cl A

NYS: ACN

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 5, 2021, 7:47 p.m.

ACN
/zigman2/quotes/201711136/composite

$

291.00

Change

+1.48 +0.51%

Volume

Volume 105,418

Quotes are delayed by 20 min

/zigman2/quotes/201711136/composite

Previous close

$ 291.60

$ 289.52

Change

-2.08 -0.71%

Day low

Day high

$289.12

$291.88

Open

52 week low

52 week high

$174.94

$293.42

Open

OPTION CHAIN FOR ACCENTURE PLC CL A

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 7, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 127.00 131.50 160.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 122.00 126.50 165.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 117.00 121.50 170.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 112.00 116.50 175.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 107.00 111.50 180.00 quote 0.29 0.00 0.00 0.00 1.35 1.00
quote 0.00 0.00 0.00 102.00 106.50 185.00 quote 0.35 0.00 0.00 0.00 1.35 1.00
quote 0.00 0.00 0.00 97.00 101.50 190.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 92.00 96.50 195.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 87.00 91.50 200.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 82.00 86.50 205.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 77.00 81.50 210.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 72.00 76.50 215.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 67.00 71.50 220.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 62.00 66.50 225.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 57.00 61.50 230.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 52.00 56.50 235.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 47.00 51.50 240.00 quote 0.80 0.00 0.00 0.00 0.05 301.00
quote 0.00 0.00 0.00 44.50 49.00 242.50 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 42.00 46.50 245.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 40.30 43.70 247.50 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 38.30 41.10 250.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 35.70 38.30 252.50 quote 1.55 0.00 0.00 0.00 0.10 1.00
quote 0.00 0.00 0.00 32.80 36.20 255.00 quote 0.05 -1.51 1.00 0.00 1.35 1.00
quote 0.00 0.00 0.00 30.70 33.20 257.50 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 27.90 31.10 260.00 quote 0.60 0.00 0.00 0.00 1.35 2.00
quote 0.00 0.00 0.00 25.40 28.40 262.50 quote 0.10 -0.60 2.00 0.00 1.35 6.00
quote 16.76 0.00 0.00 23.10 26.00 3.00 265.00 quote 0.10 -0.64 3.00 0.00 0.15 36.00
quote 12.60 0.00 0.00 20.80 23.70 1.00 267.50 quote 0.28 0.00 0.00 0.00 1.35 10.00
quote 0.00 0.00 0.00 17.90 21.20 270.00 quote 0.65 0.00 0.00 0.00 0.25 26.00
quote 0.00 0.00 0.00 15.80 18.40 272.50 quote 0.35 0.00 0.00 0.05 0.30 30.00
quote 11.25 0.00 0.00 13.00 16.20 6.00 275.00 quote 0.47 0.00 0.00 0.05 0.15 25.00
quote 8.80 0.00 0.00 10.50 13.90 1.00 277.50 quote 0.35 -1.30 3.00 0.05 0.50 18.00
quote 8.90 0.00 0.00 8.00 11.40 23.00 280.00 quote 0.35 0.10 28.00 0.15 0.85 73.00
quote 8.67 -2.42 3.00 5.40 7.90 4.00 282.50 quote 0.41 0.16 1.00 0.25 0.50 74.00
quote 7.38 0.15 11.00 4.60 5.30 24.00 285.00 quote 0.50 -0.13 4.00 0.45 0.70 37.00
quote 5.50 1.60 1.00 2.40 3.30 34.00 287.50 quote 0.87 -0.13 6.00 0.95 1.30 87.00
289.52 Current price as of 5/05/2021 04:00:02 PM
quote 1.65 -0.65 3.00 1.25 1.75 116.00 290.00 quote 1.80 -0.20 17.00 1.85 2.30 346.00
quote 1.00 -0.25 7.00 0.40 0.80 105.00 292.50 quote 3.50 0.55 18.00 3.30 5.30 1,152
quote 0.37 -0.18 4.00 0.10 0.60 67.00 295.00 quote 5.43 0.15 3.00 4.40 7.20 40.00
quote 0.22 -0.08 20.00 0.00 0.90 25.00 297.50 quote 8.10 0.00 0.00 6.20 9.80 1.00
quote 0.10 0.05 13.00 0.00 0.10 37.00 300.00 quote 0.00 0.00 0.00 9.40 11.40
quote 0.05 -0.19 10.00 0.00 1.35 27.00 302.50 quote 0.00 0.00 0.00 11.40 14.70
quote 0.20 0.10 4.00 0.00 0.20 59.00 305.00 quote 0.00 0.00 0.00 14.00 17.10
quote 0.36 0.00 0.00 0.00 1.35 1.00 307.50 quote 0.00 0.00 0.00 16.50 19.50
quote 0.25 0.00 0.00 0.00 1.35 211.00 310.00 quote 0.00 0.00 0.00 18.90 22.10
quote 0.00 0.00 0.00 0.00 1.35 312.50 quote 0.00 0.00 0.00 21.50 24.60
quote 0.00 0.00 0.00 0.00 1.35 315.00 quote 0.00 0.00 0.00 23.90 27.10
quote 0.00 0.00 0.00 0.00 1.35 320.00 quote 0.00 0.00 0.00 28.80 32.20
quote 0.00 0.00 0.00 0.00 1.35 325.00 quote 0.00 0.00 0.00 34.30 36.90
quote 0.00 0.00 0.00 0.00 1.30 330.00 quote 0.00 0.00 0.00 39.00 42.00
quote 0.00 0.00 0.00 0.00 1.35 335.00 quote 0.00 0.00 0.00 43.50 48.00
quote 0.00 0.00 0.00 0.00 1.35 340.00 quote 0.00 0.00 0.00 48.50 53.00
quote 0.00 0.00 0.00 0.00 1.35 345.00 quote 0.00 0.00 0.00 53.50 58.00
quote 0.00 0.00 0.00 0.00 1.35 350.00 quote 0.00 0.00 0.00 58.50 63.00
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 0.00 107.00 111.50 180.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 102.00 106.50 185.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 97.00 101.50 190.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 92.00 96.50 195.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 87.00 91.50 200.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 82.00 86.50 205.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 77.00 81.50 210.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 72.00 76.70 215.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 67.00 71.70 220.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 62.00 66.70 225.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 57.00 61.50 230.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 52.00 56.50 235.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 47.00 51.70 240.00 quote 0.30 0.00 0.00 0.00 1.35 1.00
quote 0.00 0.00 0.00 42.00 46.50 245.00 quote 0.75 0.00 0.00 0.00 1.40 1.00
quote 0.00 0.00 0.00 37.70 41.50 250.00 quote 0.80 0.00 0.00 0.00 1.40 60.00
quote 0.00 0.00 0.00 35.30 38.80 252.50 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 33.20 36.40 255.00 quote 0.64 0.00 0.00 0.00 1.40 179.00
quote 0.00 0.00 0.00 30.30 34.10 257.50 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 27.90 31.40 260.00 quote 0.77 0.00 0.00 0.00 0.50 104.00
quote 0.00 0.00 0.00 25.60 28.70 262.50 quote 1.20 0.00 0.00 0.00 0.70 8.00
quote 0.00 0.00 0.00 23.00 26.50 265.00 quote 0.30 -0.60 15.00 0.05 0.75 16.00
quote 0.00 0.00 0.00 20.80 23.80 267.50 quote 0.56 0.00 0.00 0.10 0.50 42.00
quote 0.00 0.00 0.00 18.00 21.80 270.00 quote 0.50 0.07 1.00 0.10 0.75 35.00
quote 15.70 0.00 0.00 16.10 18.80 1.00 272.50 quote 0.79 0.00 0.00 0.40 0.90 11.00
quote 0.00 0.00 0.00 14.00 15.70 275.00 quote 0.74 -0.16 3.00 0.50 0.85 18.00
quote 0.00 0.00 0.00 11.00 13.00 277.50 quote 0.95 0.12 1.00 0.60 0.80 24.00
quote 12.09 -0.0100 1.00 9.70 10.90 2.00 280.00 quote 0.73 -0.12 1.00 0.80 1.05 11.00
quote 7.00 0.00 0.00 7.50 8.50 23.00 282.50 quote 1.10 -0.30 16.00 1.00 1.40 23.00
quote 8.28 -1.32 1.00 5.50 6.50 31.00 285.00 quote 1.28 -0.52 3.00 1.45 1.95 23.00
quote 5.68 0.00 0.00 4.10 4.60 80.00 287.50 quote 2.30 0.73 6.00 2.15 3.50 46.00
289.52 Current price as of 5/05/2021 04:00:02 PM
quote 3.24 -0.46 2.00 2.15 3.10 307.00 290.00 quote 3.17 -0.43 3.00 3.20 4.60 50.00
quote 2.70 -0.07 1.00 1.55 2.00 58.00 292.50 quote 4.55 -1.04 5.00 4.60 6.00 20.00
quote 1.85 0.27 7.00 0.80 1.20 201.00 295.00 quote 6.60 0.60 10.00 6.30 7.10 47.00
quote 1.15 0.05 11.00 0.30 1.65 29.00 297.50 quote 0.00 0.00 0.00 7.60 9.60
quote 0.70 -0.05 1.00 0.10 1.65 8.00 300.00 quote 0.00 0.00 0.00 9.40 12.20
quote 0.45 0.00 2.00 0.15 1.05 4.00 302.50 quote 0.00 0.00 0.00 11.50 14.90
quote 0.58 0.00 0.00 0.10 0.30 7.00 305.00 quote 0.00 0.00 0.00 14.00 17.20
quote 0.25 0.00 0.00 0.00 0.75 15.00 307.50 quote 0.00 0.00 0.00 16.30 19.60
quote 0.40 0.00 0.00 0.00 0.50 82.00 310.00 quote 0.00 0.00 0.00 18.60 22.40
quote 0.00 0.00 0.00 0.00 1.40 312.50 quote 0.00 0.00 0.00 21.10 24.90
quote 0.51 0.00 0.00 0.00 0.50 60.00 315.00 quote 31.69 0.00 0.00 23.70 27.10 1.00
quote 0.26 0.00 0.00 0.00 1.35 97.00 320.00 quote 0.00 0.00 0.00 28.50 32.40
quote 0.00 0.00 0.00 0.00 1.35 325.00 quote 0.00 0.00 0.00 33.60 37.20
quote 0.00 0.00 0.00 0.00 1.35 330.00 quote 0.00 0.00 0.00 38.50 42.40
quote 0.00 0.00 0.00 0.00 1.35 335.00 quote 0.00 0.00 0.00 43.60 48.00
quote 0.00 0.00 0.00 0.00 1.35 340.00 quote 0.00 0.00 0.00 48.50 53.00
quote 0.00 0.00 0.00 0.00 1.35 345.00 quote 0.00 0.00 0.00 53.50 58.00
quote 0.00 0.00 0.00 0.00 1.35 350.00 quote 0.00 0.00 0.00 58.50 63.00
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 177.00 181.50 110.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 172.00 176.50 115.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 167.00 171.50 120.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 162.00 166.50 125.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 157.00 161.50 130.00 quote 0.17 0.00 0.00 0.00 0.15 50.00
quote 0.00 0.00 0.00 152.00 156.50 135.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 147.00 151.50 140.00 quote 1.90 0.00 0.00 0.00 0.55 3.00
quote 116.60 0.00 0.00 142.00 146.50 145.00 quote 0.25 0.00 0.00 0.00 0.60 1.00
quote 135.10 0.00 0.00 137.00 141.50 9.00 150.00 quote 0.05 0.00 0.00 0.00 0.90 31.00
quote 97.40 0.00 0.00 132.00 136.50 155.00 quote 2.47 0.00 0.00 0.00 1.05 312.00
quote 0.00 0.00 0.00 127.00 131.50 160.00 quote 0.15 0.00 0.00 0.00 0.05 65.00
quote 0.00 0.00 0.00 122.00 126.50 165.00 quote 0.10 0.00 0.00 0.00 0.80 530.00
quote 0.00 0.00 0.00 117.00 121.70 170.00 quote 0.32 0.00 0.00 0.00 0.90 299.00
quote 108.50 0.00 0.00 112.00 116.50 10.00 175.00 quote 0.08 0.00 0.00 0.00 1.10 71.00
quote 0.00 0.00 0.00 107.00 111.50 180.00 quote 0.11 0.00 0.00 0.00 0.25 23.00
quote 99.96 0.00 0.00 102.00 106.70 7.00 185.00 quote 0.20 0.00 0.00 0.00 1.35 42.00
quote 57.40 0.00 0.00 97.00 101.50 190.00 quote 0.15 0.00 0.00 0.00 0.50 355.00
quote 89.30 0.00 0.00 92.00 96.50 16.00 195.00 quote 0.40 0.00 0.00 0.00 1.35 146.00
quote 84.90 0.00 0.00 87.00 91.50 36.00 200.00 quote 0.11 0.00 0.00 0.00 0.10 356.00
quote 79.70 0.00 0.00 82.00 86.50 35.00 205.00 quote 0.15 0.00 0.00 0.00 1.35 215.00
quote 75.10 0.00 0.00 77.00 81.70 30.00 210.00 quote 0.98 0.00 0.00 0.00 0.05 197.00
quote 69.90 0.00 0.00 72.00 76.50 46.00 215.00 quote 0.05 -0.15 1.00 0.00 0.05 179.00
quote 63.90 0.00 0.00 67.00 71.50 30.00 220.00 quote 0.05 -0.05 4.00 0.05 0.10 633.00
quote 59.90 0.00 0.00 62.10 66.50 79.00 225.00 quote 0.05 0.00 0.00 0.00 1.35 508.00
quote 54.40 0.00 0.00 57.00 61.30 55.00 230.00 quote 0.30 0.00 0.00 0.00 0.70 295.00
quote 51.20 0.00 0.00 52.20 56.40 80.00 235.00 quote 0.10 0.00 0.00 0.05 0.70 279.00
quote 51.20 0.00 0.00 47.00 51.20 1.00 240.00 quote 0.25 0.00 0.00 0.00 0.50 311.00
quote 40.00 0.00 0.00 42.00 46.20 1.00 245.00 quote 0.32 0.00 0.00 0.00 0.55 448.00
quote 40.80 3.70 1.00 37.10 41.60 78.00 250.00 quote 0.20 -0.05 1.00 0.05 0.50 1,132
quote 34.80 -0.43 6.00 32.50 36.90 230.00 255.00 quote 0.66 0.08 95.00 0.10 0.60 836.00
quote 31.50 -0.60 4.00 27.50 31.90 527.00 260.00 quote 0.37 -0.10 2.00 0.15 0.60 793.00
quote 0.00 0.00 0.00 25.20 29.00 262.50 quote 1.05 0.00 0.00 0.40 0.50 4.00
quote 25.80 4.69 6.00 22.50 26.80 457.00 265.00 quote 0.45 -0.19 5.00 0.45 0.65 364.00
quote 0.00 0.00 0.00 20.20 24.20 267.50 quote 1.38 0.00 0.00 0.55 1.40 12.00
quote 22.00 1.75 5.00 17.60 22.10 464.00 270.00 quote 0.80 0.05 7.00 0.60 0.80 276.00
quote 0.00 0.00 0.00 15.30 18.30 272.50 quote 1.15 -0.13 10.00 0.75 0.95 28.00
quote 18.10 2.86 2.00 13.70 15.80 287.00 275.00 quote 0.95 -0.37 2.00 0.95 1.10 423.00
quote 14.30 0.00 6.00 10.50 13.50 6.00 277.50 quote 1.02 -0.58 2.00 1.20 1.75 45.00
quote 10.75 -0.86 5.00 9.40 11.40 532.00 280.00 quote 1.83 0.55 3.00 1.50 1.75 248.00
quote 10.90 0.00 0.00 8.30 9.20 7.00 282.50 quote 1.70 0.15 1.00 1.60 2.20 135.00
quote 7.22 -1.03 28.00 6.60 7.20 2,067 285.00 quote 2.35 -0.80 5.00 2.45 2.80 234.00
quote 6.20 -0.30 6.00 4.90 5.90 178.00 287.50 quote 3.70 1.20 56.00 3.20 3.70 148.00
289.52 Current price as of 5/05/2021 04:00:02 PM
quote 5.06 -0.74 1.00 3.60 4.10 952.00 290.00 quote 3.87 -0.43 6.00 4.30 4.70 197.00
quote 3.30 -0.10 5.00 2.65 2.95 164.00 292.50 quote 6.10 2.10 2.00 3.50 6.30 63.00
quote 1.95 -0.80 48.00 1.75 2.00 2,034 295.00 quote 6.85 0.00 0.00 7.20 7.80 59.00
quote 1.55 -0.15 90.00 1.10 1.95 115.00 297.50 quote 7.95 0.00 0.00 7.60 9.80 4.00
quote 1.27 -0.23 6.00 0.60 1.70 1,984 300.00 quote 9.55 0.00 0.00 9.00 12.50 8.00
quote 0.85 -0.66 4.00 0.35 1.05 9.00 302.50 quote 0.00 0.00 0.00 11.50 14.10
quote 0.50 -0.02 10.00 0.25 0.50 1,324 305.00 quote 41.70 0.00 0.00 13.50 17.20 20.00
quote 0.41 -0.29 3.00 0.20 0.35 5.00 307.50 quote 0.00 0.00 0.00 16.10 19.90
quote 0.27 -0.08 10.00 0.15 0.30 1,062 310.00 quote 21.00 -3.58 1.00 18.20 22.50 602.00
quote 0.00 0.00 0.00 0.05 1.40 312.50 quote 0.00 0.00 0.00 20.60 24.60
quote 0.30 0.00 0.00 0.00 0.40 163.00 315.00 quote 31.80 0.00 0.00 23.00 27.10 1.00
quote 0.27 0.00 0.00 0.00 0.50 140.00 320.00 quote 30.80 0.00 35.00 28.10 32.40 35.00
quote 0.05 -0.10 3.00 0.00 1.15 36.00 325.00 quote 0.00 0.00 0.00 33.00 37.20
quote 0.06 0.00 0.00 0.00 1.35 26.00 330.00 quote 0.00 0.00 0.00 38.30 42.90
quote 0.80 0.00 0.00 0.00 1.35 1.00 335.00 quote 0.00 0.00 0.00 43.30 48.00
quote 0.39 0.00 0.00 0.00 1.35 1.00 340.00 quote 0.00 0.00 0.00 48.30 53.00
quote 0.27 0.00 0.00 0.00 0.70 40.00 345.00 quote 0.00 0.00 0.00 53.30 58.00
quote 0.05 0.00 0.00 0.00 1.35 75.00 350.00 quote 0.00 0.00 0.00 58.30 63.00
quote 0.31 0.00 0.00 0.00 0.35 88.00 355.00 quote 0.00 0.00 0.00 63.30 68.00
quote 0.19 0.00 0.00 0.00 0.25 65.00 360.00 quote 112.10 0.00 0.00 68.30 73.00 4.00
quote 0.16 0.00 0.00 0.00 1.35 1.00 365.00 quote 0.00 0.00 0.00 73.30 78.00
quote 0.16 0.00 0.00 0.00 0.20 31.00 370.00 quote 0.00 0.00 0.00 78.30 83.00
quote 0.20 0.00 0.00 0.00 1.35 1.00 375.00 quote 0.00 0.00 0.00 83.30 88.00
quote 0.30 0.00 0.00 0.00 0.70 1.00 380.00 quote 0.00 0.00 0.00 88.30 93.00
quote 0.18 0.00 0.00 0.00 0.05 3.00 385.00 quote 0.00 0.00 0.00 93.30 98.00
quote 0.33 0.00 0.00 0.00 0.70 1.00 390.00 quote 0.00 0.00 0.00 98.30 103.00
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 0.00 127.00 131.50 160.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 122.00 126.50 165.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 117.00 121.50 170.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 112.00 116.50 175.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 107.00 111.50 180.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 102.00 106.50 185.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 97.00 101.50 190.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 92.00 96.50 195.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 87.00 91.50 200.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 82.00 86.50 205.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 77.00 81.50 210.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 72.00 76.50 215.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 67.10 71.70 220.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 62.10 67.00 225.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 57.10 61.80 230.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 52.60 56.70 235.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 47.90 51.70 240.00 quote 1.00 0.00 0.00 0.00 0.75 5.00
quote 0.00 0.00 0.00 43.40 46.10 245.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 37.50 41.90 250.00 quote 0.59 0.00 0.00 0.10 0.80 25.00
quote 31.00 0.00 0.00 32.50 36.50 60.00 255.00 quote 1.00 0.00 0.00 0.15 1.40 52.00
quote 0.00 0.00 0.00 30.00 33.90 257.50 quote 1.50 0.00 0.00 0.25 1.60 4.00
quote 27.55 0.00 0.00 28.60 31.90 1.00 260.00 quote 0.97 0.00 0.00 0.55 0.90
quote 0.00 0.00 0.00 25.70 29.50 262.50 quote 0.86 0.00 0.00 0.45 1.95 9.00
quote 0.00 0.00 0.00 23.60 26.70 265.00 quote 1.03 0.00 0.00 0.75 1.05 4.00
quote 0.00 0.00 0.00 21.30 24.10 267.50 quote 0.00 0.00 0.00 0.50 1.25
quote 22.00 0.00 0.00 19.50 22.50 7.00 270.00 quote 1.30 0.00 0.00 0.95 2.25 3.00
quote 0.00 0.00 0.00 17.80 18.80 272.50 quote 2.30 0.00 0.00 1.05 1.85 4.00
quote 14.68 0.00 0.00 14.60 16.90 1.00 275.00 quote 1.23 -0.84 40.00 1.15 2.70 104.00
quote 15.97 0.00 0.00 12.30 15.00 2.00 277.50 quote 1.80 -0.20 50.00 1.60 2.65 59.00
quote 11.23 0.00 0.00 11.20 12.60 2.00 280.00 quote 2.00 0.20 1.00 2.00 2.95 83.00
quote 8.92 0.00 0.00 9.20 10.50 4.00 282.50 quote 2.30 -0.02 1.00 2.45 3.40 58.00
quote 8.50 0.00 0.00 7.50 8.80 15.00 285.00 quote 2.70 -1.00 3.00 3.10 4.30 17.00
quote 6.90 0.00 0.00 5.90 6.70 2.00 287.50 quote 3.20 -1.00 4.00 2.15 4.70 18.00
289.52 Current price as of 5/05/2021 04:00:02 PM
quote 5.40 -0.58 6.00 4.40 5.70 57.00 290.00 quote 4.20 -0.50 4.00 5.10 5.70 11.00
quote 4.80 -0.69 2.00 3.30 4.10 40.00 292.50 quote 5.40 0.00 3.00 6.40 7.80 3.00
quote 3.30 -0.30 4.00 2.40 3.70 50.00 295.00 quote 0.00 0.00 0.00 7.70 9.50
quote 2.85 0.30 5.00 1.70 2.25 177.00 297.50 quote 0.00 0.00 0.00 9.60 10.70
quote 2.66 0.76 12.00 1.20 2.40 176.00 300.00 quote 0.00 0.00 0.00 10.30 12.90
quote 1.20 -0.17 1.00 0.65 1.35 18.00 302.50 quote 0.00 0.00 0.00 12.00 15.00
quote 1.05 0.03 2.00 0.45 1.95 2.00 305.00 quote 0.00 0.00 0.00 14.70 17.50
quote 0.71 -0.12 28.00 0.15 0.70 28.00 307.50 quote 0.00 0.00 0.00 16.50 20.20
quote 0.77 0.00 0.00 0.00 0.45 310.00 quote 24.51 0.00 0.00 19.10 22.40 1.00
quote 0.73 0.00 10.00 0.00 0.40 10.00 312.50 quote 0.00 0.00 0.00 21.70 24.60
quote 0.23 0.00 0.00 0.00 0.55 452.00 315.00 quote 0.00 0.00 0.00 23.60 27.30
quote 0.32 0.00 0.00 0.00 1.40 3.00 320.00 quote 0.00 0.00 0.00 28.80 32.20
quote 0.90 0.00 0.00 0.00 0.75 325.00 quote 0.00 0.00 0.00 33.50 37.40
quote 0.97 0.00 0.00 0.00 1.40 330.00 quote 0.00 0.00 0.00 38.50 42.30
quote 0.55 0.00 0.00 0.00 1.40 335.00 quote 0.00 0.00 0.00 43.50 48.00
quote 0.40 0.00 0.00 0.00 1.40 340.00 quote 0.00 0.00 0.00 48.50 53.00
quote 0.03 0.00 0.00 0.00 1.40 345.00 quote 0.00 0.00 0.00 53.50 58.00
quote 0.00 0.00 0.00 0.00 1.40 350.00 quote 0.00 0.00 0.00 58.50 63.00

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 0.00 132.00 136.50 155.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 127.00 131.50 160.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 122.00 126.50 165.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 117.00 121.50 170.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 112.00 116.50 175.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 107.00 111.50 180.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 102.00 106.50 185.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 97.00 101.50 190.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 92.00 96.50 195.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 87.00 91.50 200.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 82.10 86.50 205.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 77.60 81.60 210.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 72.80 76.60 215.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 67.80 71.60 220.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 62.70 66.50 225.00 quote 0.55 0.00 0.00 0.00 0.65 40.00
quote 0.00 0.00 0.00 57.80 61.60 230.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 52.70 56.80 235.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 48.10 51.60 240.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 43.20 46.60 245.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 37.60 41.90 250.00 quote 0.00 0.00 0.00 0.20 1.50
quote 0.00 0.00 0.00 33.30 37.00 255.00 quote 0.72 0.00 0.00 0.20 1.45 41.00
quote 0.00 0.00 0.00 28.80 32.30 260.00 quote 0.00 0.00 0.00 0.50 1.95
quote 0.00 0.00 0.00 24.80 26.20 265.00 quote 0.00 0.00 0.00 0.10 1.90
quote 0.00 0.00 0.00 22.10 24.60 267.50 quote 0.00 0.00 0.00 0.80 1.85
quote 0.00 0.00 0.00 19.40 21.80 270.00 quote 0.00 0.00 0.00 1.25 2.05
quote 0.00 0.00 0.00 17.80 19.50 272.50 quote 1.60 0.00 12.00 1.15 2.90 13.00
quote 0.00 0.00 0.00 15.80 17.30 275.00 quote 2.35 0.00 4.00 1.65 2.75 4.00
quote 0.00 0.00 0.00 12.50 15.40 277.50 quote 1.90 0.00 0.00 1.95 3.30 1.00
quote 14.43 0.00 0.00 11.60 13.30 1.00 280.00 quote 2.62 -0.31 1.00 2.65 3.60 17.00
quote 13.13 0.00 0.00 9.80 11.30 2.00 282.50 quote 3.77 0.00 0.00 1.50 5.00 5.00
quote 11.32 0.00 0.00 8.30 9.30 1.00 285.00 quote 4.31 -0.09 4.00 3.90 6.20 13.00
quote 8.30 0.00 0.00 6.80 8.20 1.00 287.50 quote 4.10 -1.85 2.00 4.80 5.60 16.00
289.52 Current price as of 5/05/2021 04:00:02 PM
quote 6.80 0.40 1.00 5.30 6.70 19.00 290.00 quote 5.00 -1.70 3.00 4.10 6.50 9.00
quote 5.80 0.65 5.00 4.10 4.80 25.00 292.50 quote 6.20 -1.10 1.00 7.20 8.20 2.00
quote 4.31 -0.39 4.00 3.10 3.90 14.00 295.00 quote 9.10 0.00 0.00 8.50 9.80 10.00
quote 2.90 0.00 0.00 2.30 4.80 15.00 297.50 quote 0.00 0.00 0.00 10.30 11.40
quote 2.40 -0.35 2.00 1.75 3.10 11.00 300.00 quote 0.00 0.00 0.00 10.80 13.60
quote 1.75 0.00 0.00 1.15 2.15 2.00 302.50 quote 14.00 2.20 1.00 13.00 15.60 1.00
quote 1.57 0.07 4.00 0.30 2.75 9.00 305.00 quote 0.00 0.00 0.00 14.60 17.80
quote 1.40 0.00 0.00 0.50 2.30 17.00 307.50 quote 0.00 0.00 0.00 17.40 19.50
quote 0.00 0.00 0.00 0.00 0.85 310.00 quote 0.00 0.00 0.00 19.10 22.80
quote 0.00 0.00 0.00 0.10 0.90 312.50 quote 0.00 0.00 0.00 21.70 25.20
quote 1.03 0.00 0.00 0.00 0.55 444.00 315.00 quote 0.00 0.00 0.00 24.40 27.30
quote 0.23 -0.08 23.00 0.00 0.45 4.00 320.00 quote 0.00 0.00 0.00 28.60 32.40
quote 0.00 0.00 0.00 0.00 0.70 325.00 quote 0.00 0.00 0.00 33.90 37.40
quote 0.00 0.00 0.00 0.00 1.30 330.00 quote 0.00 0.00 0.00 38.50 42.30
quote 2.02 0.00 0.00 0.00 2.15 31.00 335.00 quote 0.00 0.00 0.00 43.50 48.00
quote 0.00 0.00 0.00 0.00 2.15 340.00 quote 0.00 0.00 0.00 48.50 53.00
quote 0.00 0.00 0.00 0.00 2.15 345.00 quote 0.00 0.00 0.00 53.50 58.00
quote 0.00 0.00 0.00 0.00 2.15 350.00 quote 0.00 0.00 0.00 58.50 63.00
CALLS PUTS
Expires June 11, 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 87.10 91.90 200.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 82.20 86.90 205.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 77.70 81.60 210.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 72.90 76.70 215.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 68.00 71.60 220.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 63.00 66.50 225.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 58.00 61.80 230.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 53.00 56.90 235.00 quote 0.00 0.00 0.00 0.00 2.45 3.00
quote 0.00 0.00 0.00 48.30 51.90 240.00 quote 0.00 0.00 0.00 0.00 1.90
quote 0.00 0.00 0.00 43.30 47.10 245.00 quote 0.00 0.00 0.00 0.25 0.90
quote 0.00 0.00 0.00 38.80 41.80 250.00 quote 0.00 0.00 0.00 0.35 1.50
quote 0.00 0.00 0.00 33.80 37.20 255.00 quote 0.78 0.00 0.00 0.75 1.55 34.00
quote 0.00 0.00 0.00 29.10 32.10 260.00 quote 0.00 0.00 0.00 0.90 1.45
quote 0.00 0.00 0.00 24.90 27.60 265.00 quote 1.80 0.00 16.00 1.20 2.65 16.00
quote 0.00 0.00 0.00 22.60 24.50 267.50 quote 1.80 0.00 2.00 1.00 2.65 2.00
quote 0.00 0.00 0.00 19.70 23.20 270.00 quote 0.00 0.00 0.00 1.40 2.50
quote 0.00 0.00 0.00 18.20 20.80 272.50 quote 0.00 0.00 0.00 1.75 2.95
quote 0.00 0.00 0.00 16.20 18.60 275.00 quote 0.00 0.00 0.00 2.20 3.00
quote 0.00 0.00 0.00 14.60 15.90 277.50 quote 0.00 0.00 0.00 2.55 3.60
quote 0.00 0.00 0.00 12.60 13.90 280.00 quote 2.80 0.00 15.00 2.95 4.40 10.00
quote 0.00 0.00 0.00 10.30 12.00 282.50 quote 3.70 0.30 1.00 3.60 5.30 16.00
quote 0.00 0.00 0.00 8.90 11.60 285.00 quote 4.62 -0.30 2.00 4.70 5.50 7.00
quote 0.00 0.00 0.00 7.50 8.70 287.50 quote 5.60 -0.30 2.00 5.60 6.50 3.00
289.52 Current price as of 5/05/2021 04:00:02 PM
quote 7.30 0.00 2.00 5.90 7.50 2.00 290.00 quote 5.40 -0.88 5.00 6.60 8.20 16.00
quote 5.60 -0.90 5.00 4.90 5.60 25.00 292.50 quote 0.00 0.00 0.00 7.80 8.60
quote 5.30 0.00 25.00 3.90 4.50 18.00 295.00 quote 0.00 0.00 0.00 9.10 10.60
quote 3.60 -0.30 5.00 2.95 3.50 6.00 297.50 quote 0.00 0.00 0.00 10.80 12.20
quote 2.35 -0.95 2.00 2.10 4.10 9.00 300.00 quote 0.00 0.00 0.00 11.50 14.00
quote 2.15 -0.50 4.00 1.65 2.50 4.00 302.50 quote 0.00 0.00 0.00 13.30 16.10
quote 2.05 0.00 3.00 1.20 2.15 3.00 305.00 quote 0.00 0.00 0.00 15.00 18.40
quote 1.30 0.02 14.00 0.60 2.60 14.00 307.50 quote 0.00 0.00 0.00 17.20 20.40
quote 0.94 0.00 6.00 0.55 1.05 310.00 quote 0.00 0.00 0.00 19.70 22.70
quote 0.00 0.00 0.00 0.35 1.50 312.50 quote 0.00 0.00 0.00 22.00 25.40
quote 0.00 0.00 0.00 0.25 0.70 315.00 quote 0.00 0.00 0.00 24.30 27.50
quote 0.33 -0.07 23.00 0.00 1.05 3.00 320.00 quote 0.00 0.00 0.00 28.90 32.30
quote 0.00 0.00 0.00 0.00 2.25 325.00 quote 0.00 0.00 0.00 33.80 37.20
quote 0.00 0.00 0.00 0.00 2.20 330.00 quote 0.00 0.00 0.00 38.80 42.10
quote 2.06 0.00 0.00 0.00 1.55 31.00 335.00 quote 0.00 0.00 0.00 43.50 47.50
quote 0.00 0.00 0.00 0.00 2.15 340.00 quote 0.00 0.00 0.00 48.50 53.00
quote 0.00 0.00 0.00 0.00 2.15 345.00 quote 0.00 0.00 0.00 53.50 58.00
quote 0.00 0.00 0.00 0.00 2.15 350.00 quote 0.00 0.00 0.00 58.50 63.00
CALLS PUTS
Expires June 18, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 142.00 146.50 145.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 137.00 141.50 150.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 132.00 136.50 155.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 127.00 131.50 160.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 122.00 126.50 165.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 117.00 121.50 170.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 112.00 116.50 175.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 107.00 111.50 180.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 102.10 106.50 185.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 97.10 101.50 190.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 92.20 97.00 195.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 87.30 92.00 200.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 82.60 86.50 205.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 78.10 81.50 210.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 73.10 76.60 215.00 quote 0.00 0.00 0.00 0.05 2.05
quote 0.00 0.00 0.00 68.40 71.80 220.00 quote 0.00 0.00 0.00 0.05 1.30
quote 0.00 0.00 0.00 63.10 66.70 225.00 quote 0.58 0.00 0.00 0.05 1.40 41.00
quote 0.00 0.00 0.00 58.30 62.00 230.00 quote 0.65 0.20 5.00 0.15 1.50 7.00
quote 0.00 0.00 0.00 53.40 56.80 235.00 quote 0.80 0.00 1.00 0.30 0.80 1.00
quote 0.00 0.00 0.00 48.80 51.60 240.00 quote 0.85 0.20 1.00 0.45 0.95 4.00
quote 0.00 0.00 0.00 44.20 47.00 245.00 quote 0.95 0.20 4.00 0.75 1.35 14.00
quote 0.00 0.00 0.00 40.10 41.60 250.00 quote 1.20 0.00 0.00 0.55 1.40 106.00
quote 0.00 0.00 0.00 34.50 37.10 255.00 quote 1.20 -0.15 3.00 1.25 1.60 104.00
quote 0.00 0.00 0.00 29.70 31.90 260.00 quote 1.37 -0.23 4.00 1.10 2.10 120.00
quote 27.10 0.00 0.00 25.90 26.80 1.00 265.00 quote 1.90 -0.25 1.00 1.95 2.15 144.00
quote 23.60 1.40 4.00 21.70 22.40 4.00 270.00 quote 2.45 -0.05 6.00 2.40 3.40 169.00
quote 19.30 0.00 0.00 17.50 18.80 1.00 275.00 quote 3.20 0.10 52.00 3.10 3.50 226.00
quote 15.50 0.00 2.00 13.50 14.10 20.00 280.00 quote 4.20 0.20 25.00 4.10 4.50 823.00
quote 11.70 -0.15 3.00 10.00 11.00 59.00 285.00 quote 5.50 0.00 8.00 5.50 6.00 480.00
289.52 Current price as of 5/05/2021 04:00:02 PM
quote 7.40 -1.00 41.00 5.50 7.50 128.00 290.00 quote 7.50 0.50 23.00 6.30 8.00 110.00
quote 5.00 -0.60 4.00 4.50 5.00 210.00 295.00 quote 9.20 -0.90 2.00 10.00 11.00 52.00
quote 3.40 -0.34 3.00 2.60 3.20 337.00 300.00 quote 12.80 -0.87 2.00 12.50 14.90 3.00
quote 2.05 -0.35 20.00 1.60 1.95 247.00 305.00 quote 0.00 0.00 0.00 17.10 17.70
quote 1.15 -0.20 2.00 1.00 1.15 394.00 310.00 quote 0.00 0.00 0.00 21.10 22.90
quote 0.85 0.00 7.00 0.30 0.75 86.00 315.00 quote 0.00 0.00 0.00 25.00 27.30
quote 0.00 0.00 0.00 0.35 1.05 320.00 quote 0.00 0.00 0.00 30.40 31.90
quote 0.00 0.00 0.00 0.10 1.35 325.00 quote 0.00 0.00 0.00 34.50 37.20
quote 0.00 0.00 0.00 0.05 1.30 330.00 quote 0.00 0.00 0.00 39.50 42.30
quote 0.00 0.00 0.00 0.05 1.30 335.00 quote 0.00 0.00 0.00 44.40 47.20
quote 0.00 0.00 0.00 0.00 1.45 340.00 quote 0.00 0.00 0.00 48.90 52.50
quote 0.12 0.00 0.00 0.00 1.25 5.00 345.00 quote 0.00 0.00 0.00 54.00 57.20
quote 0.00 0.00 0.00 0.00 1.40 350.00 quote 0.00 0.00 0.00 59.00 62.10
quote 0.00 0.00 0.00 0.00 2.15 355.00 quote 0.00 0.00 0.00 63.50 68.00
quote 0.05 0.00 0.00 0.00 1.40 7.00 360.00 quote 0.00 0.00 0.00 68.50 73.00
quote 0.00 0.00 0.00 0.00 1.40 365.00 quote 0.00 0.00 0.00 73.50 78.00
quote 0.00 0.00 0.00 0.00 1.40 370.00 quote 0.00 0.00 0.00 78.50 83.00
quote 0.00 0.00 0.00 0.00 1.40 375.00 quote 0.00 0.00 0.00 83.50 88.00
quote 0.00 0.00 0.00 0.00 1.40 380.00 quote 0.00 0.00 0.00 88.50 93.00
quote 0.00 0.00 0.00 0.00 1.40 385.00 quote 0.00 0.00 0.00 93.50 98.00

August, 2021 Options

Hide
CALLS PUTS
Expires August 20, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 162.10 166.50 125.00 quote 0.05 0.00 0.00 0.00 1.40 3.00
quote 0.00 0.00 0.00 157.00 161.50 130.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 152.10 156.50 135.00 quote 1.05 0.00 0.00 0.00 1.40 1.00
quote 0.00 0.00 0.00 147.00 151.50 140.00 quote 0.10 0.00 0.00 0.05 1.40 10.00
quote 0.00 0.00 0.00 142.00 146.50 145.00 quote 0.30 0.00 0.00 0.00 1.45 8.00
quote 0.00 0.00 0.00 137.00 141.50 150.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 132.00 136.50 155.00 quote 0.61 0.00 0.00 0.00 1.40 1.00
quote 0.00 0.00 0.00 127.10 131.50 160.00 quote 2.10 0.00 0.00 0.00 1.45 2.00
quote 0.00 0.00 0.00 123.00 126.20 165.00 quote 1.80 0.00 0.00 0.00 1.50 11.00
quote 0.00 0.00 0.00 118.70 120.90 170.00 quote 0.87 0.00 0.00 0.00 1.55 22.00
quote 86.24 0.00 0.00 113.50 116.20 175.00 quote 2.70 0.00 0.00 0.10 2.35 9.00
quote 87.60 0.00 0.00 108.40 111.20 5.00 180.00 quote 0.75 0.00 0.00 0.25 1.65 37.00
quote 0.00 0.00 0.00 103.00 106.80 185.00 quote 2.75 0.00 0.00 0.25 1.60 18.00
quote 99.95 21.90 1.00 98.50 101.60 1.00 190.00 quote 3.30 0.00 0.00 0.15 0.75 69.00
quote 54.40 0.00 0.00 94.30 95.60 195.00 quote 0.90 0.30 3.00 0.40 1.00 18.00
quote 63.00 0.00 0.00 88.50 91.80 1.00 200.00 quote 0.75 -0.05 20.00 0.50 1.80 203.00
quote 80.85 0.00 0.00 83.00 87.50 16.00 205.00 quote 0.85 0.00 0.00 0.65 1.10 122.00
quote 77.84 0.00 0.00 78.80 82.00 42.00 210.00 quote 0.95 0.19 10.00 0.75 1.15 32.00
quote 67.00 0.00 0.00 74.00 77.10 7.00 215.00 quote 1.13 0.26 20.00 0.90 1.40 33.00
quote 67.24 0.00 0.00 69.50 71.70 68.00 220.00 quote 1.36 -0.04 10.00 1.25 1.50 123.00
quote 63.32 0.00 0.00 64.40 67.40 101.00 225.00 quote 1.40 -0.05 4.00 1.50 1.75 74.00
quote 57.10 0.00 0.00 59.40 63.10 201.00 230.00 quote 1.75 0.00 0.00 1.85 2.05 61.00
quote 53.00 0.00 0.00 55.20 57.90 29.00 235.00 quote 2.25 0.20 3.00 2.10 2.40 86.00
quote 44.70 0.00 0.00 50.20 52.70 41.00 240.00 quote 2.70 0.35 1.00 1.80 2.90 86.00
quote 44.79 0.00 0.00 46.80 48.50 30.00 245.00 quote 3.20 0.00 5.00 2.95 3.30 42.00
quote 38.90 0.00 0.00 42.30 44.40 125.00 250.00 quote 3.80 -0.10 12.00 3.50 3.80 384.00
quote 41.35 0.00 0.00 37.00 38.70 134.00 255.00 quote 4.30 -0.10 5.00 4.10 5.00 98.00
quote 35.35 2.25 1.00 33.50 35.10 155.00 260.00 quote 5.10 0.06 8.00 4.80 6.10 431.00
quote 30.70 0.00 0.00 28.80 30.30 166.00 265.00 quote 5.90 -0.10 10.00 4.60 7.20 127.00
quote 28.40 1.60 3.00 25.40 26.30 217.00 270.00 quote 7.00 0.00 6.00 6.80 7.90 650.00
quote 23.90 0.00 0.00 20.70 22.60 111.00 275.00 quote 8.30 0.10 7.00 6.90 9.60 139.00
quote 20.40 -0.90 1.00 18.00 19.10 290.00 280.00 quote 9.80 0.20 7.00 8.70 10.70 440.00
quote 16.90 0.20 2.00 14.80 16.00 376.00 285.00 quote 11.60 0.10 35.00 10.90 12.40 733.00
289.52 Current price as of 5/05/2021 04:00:02 PM
quote 13.90 -0.05 15.00 12.20 13.10 200.00 290.00 quote 13.70 0.20 6.00 13.60 15.10 104.00
quote 11.40 0.40 2.00 10.20 10.60 227.00 295.00 quote 16.00 -0.40 19.00 15.60 16.70 107.00
quote 9.00 -0.20 2.00 7.20 8.50 217.00 300.00 quote 18.70 0.00 0.00 19.10 20.00 25.00
quote 7.00 -0.60 20.00 5.20 6.70 491.00 305.00 quote 22.80 -3.30 1.00 22.20 23.10 34.00
quote 5.58 -0.02 12.00 3.70 5.20 445.00 310.00 quote 26.30 0.00 0.00 25.70 27.10 11.00
quote 4.20 -0.50 16.00 3.40 4.40 270.00 315.00 quote 33.20 0.00 0.00 28.80 31.20 13.00
quote 3.36 0.16 1.00 1.95 3.10 61.00 320.00 quote 39.30 0.00 0.00 32.60 35.40 9.00
quote 2.55 -0.15 6.00 1.50 2.35 81.00 325.00 quote 67.40 0.00 0.00 37.90 40.20 2.00
quote 2.05 0.15 3.00 0.20 1.80 96.00 330.00 quote 0.00 0.00 0.00 42.30 43.70
quote 1.60 0.00 1.00 1.05 1.45 14.00 335.00 quote 0.00 0.00 0.00 46.20 48.70
quote 0.95 0.00 0.00 0.80 1.15 8.00 340.00 quote 0.00 0.00 0.00 50.70 53.80
quote 1.00 0.00 2.00 0.55 1.65 2.00 345.00 quote 0.00 0.00 0.00 56.00 58.20
quote 0.80 0.10 1.00 0.50 1.45 17.00 350.00 quote 0.00 0.00 0.00 60.10 63.40
quote 0.70 0.00 0.00 0.45 0.80 2.00 360.00 quote 0.00 0.00 0.00 70.20 73.10
quote 0.15 0.00 0.00 0.25 0.75 2.00 370.00 quote 117.80 0.00 0.00 80.00 82.80 4.00
quote 0.60 0.00 0.00 0.15 0.65 1.00 380.00 quote 0.00 0.00 0.00 89.70 93.20
quote 0.37 0.00 0.00 0.10 1.55 30.00 390.00 quote 0.00 0.00 0.00 100.10 102.90
quote 0.20 0.00 0.00 0.05 1.50 4.00 400.00 quote 0.00 0.00 0.00 109.90 112.90
quote 0.00 0.00 0.00 0.05 0.75 410.00 quote 0.00 0.00 0.00 119.50 122.80
quote 0.00 0.00 0.00 0.00 1.50 420.00 quote 0.00 0.00 0.00 129.80 132.50
quote 0.00 0.00 0.00 0.00 2.25 430.00 quote 0.00 0.00 0.00 139.30 142.80

November, 2021 Options

Hide
CALLS PUTS
Expires November 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 127.60 0.00 0.00 123.10 127.00 2.00 165.00 quote 0.00 0.00 0.00 0.50 0.80
quote 0.00 0.00 0.00 118.30 121.90 170.00 quote 0.00 0.00 0.00 0.75 2.25
quote 0.00 0.00 0.00 113.20 117.10 175.00 quote 0.00 0.00 0.00 1.00 1.45
quote 104.40 0.00 0.00 108.60 112.30 2.00 180.00 quote 0.00 0.00 0.00 0.90 1.60
quote 0.00 0.00 0.00 103.50 107.50 185.00 quote 0.00 0.00 0.00 1.05 1.80
quote 0.00 0.00 0.00 98.90 102.50 190.00 quote 1.70 0.00 0.00 1.25 2.00 29.00
quote 0.00 0.00 0.00 94.00 97.50 195.00 quote 0.00 0.00 0.00 1.60 2.20
quote 85.62 0.00 0.00 89.30 92.60 2.00 200.00 quote 3.10 0.00 0.00 1.70 2.45 12.00
quote 82.66 0.00 0.00 84.70 88.00 107.00 205.00 quote 0.00 0.00 0.00 2.00 3.20
quote 81.50 0.00 0.00 79.70 83.40 68.00 210.00 quote 3.30 0.00 0.00 1.50 3.30 7.00
quote 80.10 0.00 0.00 75.30 78.70 4.00 215.00 quote 4.60 0.00 0.00 1.90 3.50 15.00
quote 67.30 0.00 0.00 70.70 74.30 5.00 220.00 quote 3.60 0.00 0.00 2.90 4.60 15.00
quote 62.40 0.00 0.00 66.40 68.40 58.00 225.00 quote 3.80 -0.40 306.00 3.90 4.20 56.00
quote 58.60 0.00 0.00 62.50 63.60 4.00 230.00 quote 4.30 0.00 0.00 4.40 4.90 20.00
quote 0.00 0.00 0.00 58.00 60.40 235.00 quote 5.30 0.00 0.00 5.00 5.60 8.00
quote 54.80 0.00 0.00 53.60 55.80 9.00 240.00 quote 5.80 0.20 24.00 5.70 6.10 49.00
quote 45.70 0.00 0.00 49.30 50.80 6.00 245.00 quote 6.70 0.60 16.00 6.40 8.30 30.00
quote 44.03 0.00 0.00 44.60 46.70 11.00 250.00 quote 6.80 -0.60 2.00 7.30 7.70 16.00
quote 39.20 0.00 0.00 40.70 42.60 17.00 255.00 quote 8.70 0.10 14.00 8.30 9.00 39.00
quote 38.80 0.40 3.00 37.60 38.50 12.00 260.00 quote 9.50 0.60 2.00 9.40 11.50 25.00
quote 34.90 0.60 1.00 33.30 35.60 16.00 265.00 quote 10.50 -0.80 2.00 10.00 12.30 26.00
quote 31.30 -1.90 7.00 29.90 32.10 28.00 270.00 quote 12.40 0.60 11.00 11.50 12.80 103.00
quote 28.00 -1.90 2.00 26.70 28.10 217.00 275.00 quote 14.40 0.00 0.00 12.80 14.50 39.00
quote 25.20 0.00 0.00 23.60 24.70 255.00 280.00 quote 15.70 -0.50 6.00 15.50 16.20 30.00
quote 21.70 0.12 6.00 20.90 22.30 221.00 285.00 quote 18.30 -1.70 8.00 17.60 18.50 26.00
289.52 Current price as of 5/05/2021 04:00:02 PM
quote 18.60 -1.20 5.00 18.10 19.10 20.00 290.00 quote 20.00 1.30 6.00 19.30 21.30 17.00
quote 16.90 1.28 1.00 15.10 16.50 11.00 295.00 quote 22.20 -0.20 1.00 22.20 24.20 30.00
quote 14.71 -0.46 10.00 12.90 14.30 88.00 300.00 quote 23.60 0.00 2.00 24.90 26.70 2.00
quote 12.61 0.41 6.00 10.80 12.10 26.00 305.00 quote 30.50 0.00 0.00 27.10 28.80 6.00
quote 11.20 0.00 0.00 9.30 10.30 31.00 310.00 quote 30.70 0.00 0.00 30.60 32.40 1.00
quote 9.10 0.30 2.00 7.50 8.70 20.00 315.00 quote 41.80 0.00 0.00 34.00 35.60 2.00
quote 7.80 0.05 1.00 6.00 7.40 12.00 320.00 quote 41.90 0.00 0.00 38.30 39.00 4.00
quote 6.27 1.42 5.00 5.10 6.10 149.00 325.00 quote 0.00 0.00 0.00 41.90 43.00
quote 5.30 -0.30 2.00 4.30 5.10 14.00 330.00 quote 0.00 0.00 0.00 44.80 47.20
quote 4.40 1.07 2.00 3.90 4.30 20.00 335.00 quote 0.00 0.00 0.00 50.20 51.50
quote 3.60 0.10 2.00 2.30 4.60 35.00 340.00 quote 60.20 0.00 0.00 54.50 55.90 2.00
quote 2.00 0.00 0.00 1.75 4.20 14.00 345.00 quote 0.00 0.00 0.00 58.90 59.90
quote 2.90 0.00 0.00 1.10 2.50 150.00 350.00 quote 0.00 0.00 0.00 63.40 64.70
quote 0.00 0.00 0.00 1.40 3.20 355.00 quote 0.00 0.00 0.00 67.00 70.20
quote 0.00 0.00 0.00 1.00 2.25 360.00 quote 0.00 0.00 0.00 71.70 75.00
quote 0.00 0.00 0.00 1.20 1.95 365.00 quote 0.00 0.00 0.00 76.20 79.80
quote 0.00 0.00 0.00 0.35 0.90 400.00 quote 0.00 0.00 0.00 110.00 113.90
quote 0.00 0.00 0.00 0.15 0.80 410.00 quote 0.00 0.00 0.00 120.10 123.60
quote 0.00 0.00 0.00 0.10 0.80 420.00 quote 0.00 0.00 0.00 129.90 133.70
quote 0.00 0.00 0.00 0.05 1.60 430.00 quote 0.00 0.00 0.00 139.70 143.60

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 110.50 0.00 0.00 212.00 216.70 2.00 75.00 quote 0.20 -0.15 2.00 0.00 0.20 246.00
quote 142.49 0.00 0.00 207.00 211.60 1.00 80.00 quote 0.25 -0.03 2.00 0.00 0.75 22.00
quote 0.00 0.00 0.00 202.00 206.70 85.00 quote 1.10 0.00 0.00 0.00 1.45 79.00
quote 168.02 0.00 0.00 197.00 201.70 90.00 quote 0.70 0.00 0.00 0.05 0.75 64.00
quote 163.00 0.00 0.00 192.00 196.60 2.00 95.00 quote 0.45 -0.65 1.00 0.05 1.55 84.00
quote 181.80 0.00 0.00 187.00 191.60 1.00 100.00 quote 0.47 0.00 0.00 0.05 0.75 153.00
quote 111.40 0.00 0.00 182.00 186.60 1.00 105.00 quote 1.50 0.00 0.00 0.10 1.65 44.00
quote 174.68 0.00 0.00 177.00 181.70 3.00 110.00 quote 0.60 0.00 0.00 0.15 1.70 82.00
quote 169.20 0.00 0.00 172.00 176.70 27.00 115.00 quote 0.80 0.00 0.00 0.15 1.80 67.00
quote 164.70 0.00 0.00 167.00 171.70 11.00 120.00 quote 1.00 0.00 0.00 0.25 0.90 61.00
quote 135.00 0.00 0.00 162.00 166.80 31.00 125.00 quote 1.10 0.00 0.00 0.45 1.90 61.00
quote 156.50 0.00 0.00 157.10 162.00 23.00 130.00 quote 0.95 0.00 0.00 0.25 1.15 65.00
quote 94.08 0.00 0.00 152.30 157.00 1.00 135.00 quote 1.00 0.00 0.00 0.50 1.25 60.00
quote 150.10 0.00 0.00 147.50 152.00 8.00 140.00 quote 2.90 0.00 0.00 0.40 2.25 54.00
quote 139.80 0.00 0.00 142.30 147.00 16.00 145.00 quote 1.30 0.00 0.00 0.80 1.10 65.00
quote 133.07 0.00 0.00 137.50 142.20 26.00 150.00 quote 1.95 0.00 0.00 0.55 2.50 142.00
quote 109.10 0.00 0.00 132.60 137.20 11.00 155.00 quote 3.40 0.00 0.00 1.10 2.65 82.00
quote 133.70 0.00 0.00 127.80 132.50 34.00 160.00 quote 2.20 0.00 0.00 1.00 2.80 135.00
quote 96.70 0.00 0.00 123.00 127.50 52.00 165.00 quote 4.60 0.00 0.00 1.40 2.95 218.00
quote 116.75 0.00 0.00 118.00 122.60 153.00 170.00 quote 2.91 0.00 0.00 1.35 3.20 145.00
quote 118.20 33.03 8.00 113.30 118.00 46.00 175.00 quote 2.40 0.05 2.00 1.55 3.40 206.00
quote 113.50 2.00 11.00 108.50 113.20 36.00 180.00 quote 2.40 0.00 0.00 1.80 3.60 280.00
quote 100.25 0.00 0.00 103.60 108.30 32.00 185.00 quote 2.65 0.00 0.00 2.00 4.50 210.00
quote 97.75 0.00 0.00 99.10 103.80 845.00 190.00 quote 2.95 0.00 0.00 2.10 4.80 151.00
quote 83.97 0.00 0.00 94.10 98.50 32.00 195.00 quote 3.10 0.00 0.00 1.50 4.40 391.00
quote 87.94 0.00 0.00 89.50 94.20 621.00 200.00 quote 3.30 0.00 0.00 3.00 4.80 293.00
quote 85.67 0.00 0.00 85.00 89.50 221.00 205.00 quote 4.20 0.00 0.00 3.20 5.10 421.00
quote 81.12 0.00 0.00 80.50 85.00 129.00 210.00 quote 4.50 0.00 3.00 4.00 4.80 422.00
quote 72.25 0.00 0.00 76.90 80.30 51.00 215.00 quote 5.00 0.40 5.00 4.40 6.10 501.00
quote 73.75 -1.48 35.00 72.50 75.90 260.00 220.00 quote 5.45 0.25 253.00 4.90 5.80 829.00
quote 65.25 0.00 0.00 63.90 67.00 147.00 230.00 quote 6.90 0.50 1,007 6.10 7.40 1,294
quote 55.11 0.00 0.00 56.30 58.80 384.00 240.00 quote 8.40 0.40 20.00 8.00 8.70 885.00
quote 51.27 0.00 0.00 47.50 50.50 353.00 250.00 quote 10.30 0.50 6.00 9.90 10.70 301.00
quote 41.60 -1.69 3.00 40.80 43.40 681.00 260.00 quote 13.00 0.80 127.00 12.30 13.40 337.00
quote 35.00 -1.20 6.00 33.50 36.50 436.00 270.00 quote 15.60 0.40 6.00 14.70 17.10 214.00
quote 30.05 0.00 0.00 27.20 30.00 359.00 280.00 quote 19.30 0.50 3.00 18.50 20.90 1,032
289.52 Current price as of 5/05/2021 04:00:02 PM
quote 23.10 -0.30 1.00 21.50 24.50 352.00 290.00 quote 23.80 0.80 3.00 22.90 25.20 75.00
quote 18.40 -0.30 7.00 16.60 19.50 464.00 300.00 quote 30.00 0.00 0.00 28.10 30.10 99.00
quote 14.10 -0.40 4.00 13.30 15.50 62.00 310.00 quote 34.04 0.00 0.00 34.10 36.00 17.00
quote 10.80 0.51 4.00 9.90 12.10 216.00 320.00 quote 69.30 0.00 0.00 40.40 43.00 20.00
quote 8.10 -0.15 4.00 7.40 9.30 71.00 330.00 quote 71.50 0.00 0.00 47.80 50.00 16.00
quote 5.80 1.30 1.00 5.20 7.50 82.00 340.00 quote 86.60 0.00 0.00 55.60 58.80 23.00
quote 4.40 -0.90 3.00 3.70 5.50 81.00 350.00 quote 88.92 0.00 0.00 64.10 67.70 8.00
quote 2.65 0.90 2.00 2.00 3.20 47.00 370.00 quote 106.68 0.00 0.00 82.20 86.50 4.00
quote 1.40 0.00 0.00 0.75 3.40 90.00 380.00 quote 0.00 0.00 0.00 91.50 95.50
quote 1.20 0.00 0.00 0.55 2.90 34.00 390.00 quote 0.00 0.00 0.00 100.70 105.40
quote 1.10 0.00 0.00 0.85 2.50 13.00 400.00 quote 0.00 0.00 0.00 110.30 115.00
quote 0.00 0.00 0.00 0.40 2.25 410.00 quote 0.00 0.00 0.00 120.00 124.90
quote 0.00 0.00 0.00 0.35 2.00 420.00 quote 0.00 0.00 0.00 129.80 134.50
quote 0.80 0.00 10.00 0.20 1.90 10.00 430.00 quote 0.00 0.00 0.00 139.80 144.50

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 0.00 143.40 147.00 145.00 quote 0.00 0.00 0.00 1.60 4.00
quote 0.00 0.00 0.00 138.60 142.20 150.00 quote 0.00 0.00 0.00 1.70 4.20
quote 0.00 0.00 0.00 134.10 137.30 155.00 quote 0.00 0.00 0.00 1.90 4.50
quote 0.00 0.00 0.00 129.10 132.60 160.00 quote 0.00 0.00 0.00 2.15 4.70
quote 0.00 0.00 0.00 123.50 128.00 165.00 quote 0.00 0.00 0.00 2.75 3.60
quote 0.00 0.00 0.00 119.20 123.20 170.00 quote 0.00 0.00 0.00 3.00 4.70
quote 0.00 0.00 0.00 114.50 118.00 175.00 quote 0.00 0.00 0.00 2.50 5.60
quote 0.00 0.00 0.00 110.10 112.60 180.00 quote 0.00 0.00 0.00 3.70 6.00
quote 0.00 0.00 0.00 105.80 108.50 185.00 quote 0.00 0.00 0.00 4.20 6.30
quote 0.00 0.00 0.00 100.70 104.20 190.00 quote 0.00 0.00 0.00 3.50 6.60
quote 0.00 0.00 0.00 96.20 99.80 195.00 quote 0.00 0.00 0.00 3.40 7.30
quote 91.60 0.00 0.00 92.00 93.90 13.00 200.00 quote 5.80 0.40 2.00 5.00 6.20 8.00
quote 82.70 0.00 0.00 83.90 85.30 7.00 210.00 quote 0.00 0.00 0.00 6.40 7.50
quote 0.00 0.00 0.00 75.30 76.90 220.00 quote 8.60 0.00 0.00 8.30 9.00 100.00
quote 0.00 0.00 0.00 66.60 69.60 230.00 quote 10.20 0.20 37.00 10.30 13.00 199.00
quote 58.10 0.00 0.00 59.70 61.90 1.00 240.00 quote 12.30 0.00 20.00 12.60 13.20 20.00
quote 0.00 0.00 0.00 52.40 53.80 250.00 quote 14.40 0.00 9.00 14.80 16.20 9.00
quote 44.50 0.00 0.00 45.30 47.40 120.00 260.00 quote 18.10 0.00 11.00 16.40 19.70 11.00
quote 0.00 0.00 0.00 38.60 41.90 270.00 quote 0.00 0.00 0.00 21.50 23.40
quote 0.00 0.00 0.00 32.20 34.40 280.00 quote 0.00 0.00 0.00 25.40 27.60
289.52 Current price as of 5/05/2021 04:00:02 PM
quote 26.20 0.00 0.00 26.20 28.90 1.00 290.00 quote 29.99 0.00 0.00 29.90 31.50 1.00
quote 24.00 -1.90 1.00 21.90 23.90 1.00 300.00 quote 0.00 0.00 0.00 35.00 36.70
quote 0.00 0.00 0.00 17.70 19.80 310.00 quote 40.20 0.00 0.00 40.60 42.20 1.00
quote 15.80 1.12 1.00 14.60 16.40 6.00 320.00 quote 0.00 0.00 0.00 46.80 49.00
quote 12.80 1.70 7.00 11.80 12.50 7.00 330.00 quote 0.00 0.00 0.00 53.60 56.00
quote 0.00 0.00 0.00 7.70 9.90 340.00 quote 0.00 0.00 0.00 61.10 64.00
quote 7.50 0.00 0.00 7.10 7.70 35.00 350.00 quote 0.00 0.00 0.00 68.70 70.80
quote 0.00 0.00 0.00 5.40 6.10 360.00 quote 0.00 0.00 0.00 77.10 79.40
quote 3.90 0.00 0.00 4.20 6.10 6.00 370.00 quote 0.00 0.00 0.00 84.30 86.90
quote 3.40 0.00 0.00 3.60 4.10 4.00 375.00 quote 0.00 0.00 0.00 90.20 91.70
quote 3.50 0.00 3.00 3.10 3.60 3.00 380.00 quote 96.80 0.00 0.00 94.70 96.20 2.00
quote 3.40 0.00 0.00 1.70 4.90 1.00 385.00 quote 101.00 0.00 0.00 98.50 101.20 2.00
quote 2.90 0.00 0.00 1.45 4.00 1.00 390.00 quote 106.10 0.00 0.00 102.70 106.10 2.00
quote 0.00 0.00 0.00 1.75 2.80 395.00 quote 0.00 0.00 0.00 107.40 110.60
quote 2.35 0.00 0.00 1.80 2.15 1.00 400.00 quote 116.50 0.00 0.00 112.50 115.30 9.00
quote 0.00 0.00 0.00 0.85 1.90 405.00 quote 120.30 0.00 0.00 116.80 120.10 2.00
quote 0.00 0.00 0.00 1.30 1.70 410.00 quote 0.00 0.00 0.00 121.30 125.20
quote 0.00 0.00 0.00 0.90 2.65 415.00 quote 0.00 0.00 0.00 126.50 129.60
quote 0.00 0.00 0.00 1.05 1.40 420.00 quote 0.00 0.00 0.00 131.30 134.40
quote 0.00 0.00 0.00 0.65 3.10 430.00 quote 0.00 0.00 0.00 140.60 144.20

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 114.59 0.00 0.00 177.00 182.00 110.00 quote 1.75 -2.65 1.00 1.40 2.00 5.00
quote 144.76 0.00 0.00 172.00 177.00 1.00 115.00 quote 2.40 0.00 0.00 1.90 3.40 12.00
quote 0.00 0.00 0.00 167.00 172.00 120.00 quote 2.50 -0.50 2.00 2.00 3.50 9.00
quote 132.56 0.00 0.00 162.00 167.00 3.00 125.00 quote 2.70 0.00 0.00 2.10 5.00 7.00
quote 133.35 0.00 0.00 157.50 162.50 12.00 130.00 quote 2.70 -2.09 3.00 2.35 3.80 11.00
quote 0.00 0.00 0.00 152.50 157.50 135.00 quote 5.20 0.00 0.00 2.50 5.30 8.00
quote 138.00 0.00 0.00 148.00 153.00 4.00 140.00 quote 4.90 0.00 0.00 2.85 5.60 10.00
quote 116.35 0.00 0.00 143.50 148.00 2.00 145.00 quote 5.40 0.00 0.00 3.40 4.20 4.00
quote 119.00 0.00 0.00 138.50 143.50 24.00 150.00 quote 4.00 -1.30 5.00 3.70 4.40 7.00
quote 0.00 0.00 0.00 133.50 138.50 155.00 quote 8.50 0.00 0.00 3.50 5.00 1.00
quote 103.69 0.00 0.00 129.50 134.00 1.00 160.00 quote 5.60 0.00 0.00 4.60 5.90 3.00
quote 101.10 0.00 0.00 124.50 129.50 1.00 165.00 quote 8.30 0.00 0.00 4.10 7.40 3.00
quote 104.50 0.00 0.00 120.00 125.00 7.00 170.00 quote 6.00 0.00 0.00 5.50 6.70 25.00
quote 92.58 0.00 0.00 115.50 120.50 20.00 175.00 quote 0.00 0.00 0.00 6.00 7.60
quote 87.20 0.00 0.00 111.00 116.00 4.00 180.00 quote 10.50 0.00 0.00 4.50 7.40 5.00
quote 0.00 0.00 0.00 107.00 111.20 185.00 quote 11.00 0.00 0.00 7.10 8.60 1.00
quote 108.70 0.00 0.00 103.30 106.70 8.00 190.00 quote 13.60 0.00 0.00 7.80 8.70 5.00
quote 101.35 0.00 0.00 98.10 102.50 14.00 195.00 quote 13.00 0.00 0.00 8.50 9.40 1.00
quote 98.60 0.00 0.00 94.00 98.10 19.00 200.00 quote 10.00 0.00 0.00 9.20 10.80 15.00
quote 88.07 0.00 0.00 90.20 93.80 13.00 205.00 quote 24.70 0.00 0.00 9.90 11.80 6.00
quote 83.79 0.00 0.00 85.50 89.80 9.00 210.00 quote 12.00 0.00 0.00 10.90 12.30 57.00
quote 79.83 0.00 0.00 82.10 85.80 13.00 215.00 quote 16.80 0.00 0.00 11.80 13.30 8.00
quote 78.20 0.00 0.00 78.10 81.80 12.00 220.00 quote 18.20 0.00 0.00 12.70 14.70 24.00
quote 75.75 5.45 35.00 74.20 77.90 243.00 225.00 quote 19.50 0.00 0.00 13.10 15.80 2.00
quote 67.05 0.00 0.00 70.10 74.00 383.00 230.00 quote 20.40 0.00 0.00 15.00 16.90 28.00
quote 46.20 0.00 0.00 66.50 70.40 26.00 235.00 quote 21.99 0.00 0.00 15.60 17.60 12.00
quote 67.50 0.00 0.00 63.00 66.80 10.00 240.00 quote 23.30 0.00 0.00 17.70 19.00 1.00
quote 44.49 0.00 0.00 59.70 63.20 4.00 245.00 quote 24.90 0.00 0.00 18.70 20.40 2.00
quote 55.00 0.00 0.00 56.00 60.50 76.00 250.00 quote 21.10 -6.20 2.00 19.70 22.10 56.00
quote 33.40 0.00 0.00 52.80 56.30 4.00 255.00 quote 29.10 0.00 0.00 21.90 23.90 3.00
quote 52.00 -3.12 1.00 49.70 53.30 22.00 260.00 quote 26.10 0.00 0.00 24.00 25.60 3.00
quote 48.00 15.00 1.00 46.20 50.40 5.00 265.00 quote 33.30 0.00 0.00 25.40 29.50 3.00
quote 46.89 0.00 0.00 43.50 47.00 35.00 270.00 quote 34.60 0.00 0.00 27.90 31.50 5.00
quote 39.87 0.00 0.00 41.20 44.20 46.00 275.00 quote 0.00 0.00 0.00 29.10 31.70
quote 43.09 0.00 0.00 38.40 40.40 174.00 280.00 quote 52.00 0.00 0.00 31.40 34.00 10.00
quote 34.71 0.00 0.00 35.60 37.90 27.00 285.00 quote 39.00 0.00 0.00 34.30 36.30 9.00
289.52 Current price as of 5/05/2021 04:00:02 PM
quote 35.06 -1.14 15.00 33.00 36.00 51.00 290.00 quote 35.56 -1.02 5.00 36.00 38.40 23.00
quote 32.50 0.00 0.00 28.10 31.20 71.00 300.00 quote 50.00 0.00 0.00 41.00 44.30 20.00
quote 26.10 0.00 0.00 23.50 27.30 26.00 310.00 quote 0.00 0.00 0.00 46.30 49.60
quote 19.90 0.00 0.00 20.40 22.70 69.00 320.00 quote 0.00 0.00 0.00 53.00 55.50
quote 18.60 0.00 0.00 16.50 19.50 460.00 330.00 quote 0.00 0.00 0.00 59.40 61.80
quote 15.00 0.00 0.00 14.00 16.20 59.00 340.00 quote 92.50 0.00 0.00 65.10 69.30 5.00
quote 12.50 0.00 0.00 11.60 12.80 22.00 350.00 quote 100.10 0.00 0.00 72.50 76.40 11.00
quote 8.80 0.00 0.00 8.90 10.80 36.00 360.00 quote 108.40 0.00 0.00 80.20 83.90 3.00
quote 9.40 0.00 0.00 7.40 8.90 21.00 370.00 quote 123.20 0.00 0.00 88.30 91.80 2.00
quote 5.70 0.00 0.00 6.00 7.10 126.00 380.00 quote 130.96 0.00 0.00 96.30 100.50 4.00
quote 5.70 0.00 0.00 4.70 5.70 144.00 390.00 quote 140.13 0.00 0.00 105.30 108.80 4.00
quote 4.35 0.25 1.00 3.80 4.60 13.00 400.00 quote 0.00 0.00 0.00 114.00 117.60
quote 3.70 1.10 2.00 1.45 3.70 11.00 410.00 quote 0.00 0.00 0.00 122.50 127.50
quote 0.00 0.00 0.00 2.35 2.95 420.00 quote 0.00 0.00 0.00 131.50 136.50
quote 2.40 -0.16 1.00 1.85 2.50 2.00 430.00 quote 0.00 0.00 0.00 141.00 146.00
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.