Bulletin
Investor Alert

New York Markets Close in:

Chipotle Mexican Grill Inc.

NYS: CMG

GO
/marketstate/country/us

Market open

 --Real time quotes

May 13, 2021, 1:05 p.m.

CMG
/zigman2/quotes/200781108/composite

$

1,333.95

Change

-8.07 -0.60%

Volume

Volume 99,397

Real time quotes

/zigman2/quotes/200781108/composite

Previous close

$ 1,342.02

$ 1,333.95

Change

-8.07 -0.60%

Day low

Day high

$1,333

$1,358

Open

52 week low

52 week high

$897.04

$1,580

Open

OPTION CHAIN FOR CHIPOTLE MEXICAN GRILL INC.

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 0.00 482.00 497.20 850.00 quote 1.45 1.42 1.00 0.00 0.15 9.00
quote 0.00 0.00 0.00 471.90 487.80 860.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 462.00 477.20 870.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 451.90 467.30 880.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 440.50 457.80 890.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 431.90 447.30 900.00 quote 1.40 0.00 0.00 0.00 4.30 9.00
quote 0.00 0.00 0.00 421.90 437.80 910.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 411.90 427.30 920.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 401.90 417.80 930.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 392.00 407.80 940.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 381.90 397.30 950.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 371.90 387.30 960.00 quote 0.73 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 360.40 377.80 970.00 quote 0.05 0.00 0.00 0.00 4.30 10.00
quote 0.00 0.00 0.00 351.90 367.80 980.00 quote 0.25 0.00 0.00 0.00 4.30 37.00
quote 0.00 0.00 0.00 341.90 357.40 990.00 quote 2.43 0.00 0.00 0.00 4.30 7.00
quote 0.00 0.00 0.00 331.90 347.40 1,000 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 321.90 337.40 1,010 quote 2.30 0.00 0.00 0.00 4.30 4.00
quote 0.00 0.00 0.00 310.40 327.80 1,020 quote 2.31 0.00 0.00 0.00 4.30 4.00
quote 0.00 0.00 0.00 301.90 317.80 1,030 quote 1.00 0.00 0.00 0.00 4.30 15.00
quote 0.00 0.00 0.00 291.90 307.40 1,040 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 281.90 297.40 1,050 quote 0.05 -1.87 6.00 0.00 0.05 6.00
quote 0.00 0.00 0.00 271.90 287.80 1,060 quote 1.39 0.00 0.00 0.00 4.30 3.00
quote 0.00 0.00 0.00 262.10 277.20 1,070 quote 0.61 0.00 0.00 0.00 4.30 16.00
quote 0.00 0.00 0.00 251.90 267.40 1,080 quote 0.75 0.00 0.00 0.00 0.50 56.00
quote 0.00 0.00 0.00 240.50 257.80 1,090 quote 0.61 0.00 0.00 0.00 4.30 11.00
quote 0.00 0.00 0.00 231.90 247.80 1,100 quote 0.05 0.00 0.00 0.00 0.05 16.00
quote 0.00 0.00 0.00 220.50 237.80 1,110 quote 0.31 0.00 0.00 0.00 0.05 10.00
quote 0.00 0.00 0.00 213.70 225.70 1,120 quote 0.31 0.00 0.00 0.00 4.30 28.00
quote 0.00 0.00 0.00 203.80 215.10 1,130 quote 0.38 0.00 0.00 0.00 4.30 33.00
quote 0.00 0.00 0.00 193.80 205.10 1,140 quote 0.55 0.50 3.00 0.00 4.30 6.00
quote 0.00 0.00 0.00 183.70 196.30 1,150 quote 0.50 0.45 7.00 0.00 0.85 15.00
quote 0.00 0.00 0.00 173.70 186.30 1,160 quote 0.65 0.00 0.00 0.00 4.30 2.00
quote 0.00 0.00 0.00 163.70 175.30 1,170 quote 0.41 0.00 1.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 153.70 165.00 1,180 quote 0.75 0.00 1.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 142.30 156.40 1,190 quote 0.95 0.70 15.00 0.00 4.30 29.00
quote 275.70 0.00 0.00 134.10 145.10 1.00 1,200 quote 2.09 1.33 11.00 0.00 0.90 87.00
quote 0.00 0.00 0.00 123.90 136.00 1,210 quote 2.84 0.00 0.00 0.00 4.40 2.00
quote 119.51 -4.71 1.00 113.90 126.00 1.00 1,220 quote 2.83 0.00 0.00 0.00 4.50 4.00
quote 0.00 0.00 0.00 105.70 113.90 1,230 quote 3.09 0.00 0.00 0.00 4.50 8.00
quote 105.77 -74.03 1.00 95.10 103.90 2.00 1,240 quote 3.00 0.00 0.00 0.05 4.60 7.00
quote 0.00 0.00 0.00 86.30 92.30 1,250 quote 2.08 1.01 7.00 0.05 4.00 37.00
quote 82.15 0.00 10.00 76.20 83.90 1,260 quote 2.15 1.65 8.00 0.05 4.10 35.00
quote 72.30 0.00 10.00 66.50 74.20 1,270 quote 1.00 -1.15 1.00 0.50 2.70 18.00
quote 87.79 -10.21 11.00 56.70 64.20 12.00 1,280 quote 2.15 0.12 4.00 0.70 2.10 3.00
quote 68.53 11.47 5.00 47.70 55.10 16.00 1,290 quote 1.00 -3.20 3.00 0.15 2.00 41.00
quote 54.46 6.11 6.00 38.70 44.10 16.00 1,300 quote 2.00 -4.25 10.00 1.55 2.50 100.00
quote 177.00 0.00 0.00 30.00 35.10 1.00 1,310 quote 4.18 -2.52 5.00 2.10 4.10 92.00
quote 203.10 0.00 0.00 21.60 27.80 1.00 1,320 quote 4.20 -5.25 18.00 4.10 5.50 93.00
quote 24.55 0.00 10.00 14.20 18.70 10.00 1,330 quote 6.05 -5.45 8.00 6.00 8.70 83.00
1,334 Current price as of 5/13/2021 01:05:32 PM
quote 10.00 -8.50 2.00 9.20 12.20 13.00 1,340 quote 10.41 -4.73 12.00 9.70 13.60 43.00
quote 6.48 -7.52 20.00 4.10 7.10 48.00 1,350 quote 16.42 -3.58 22.00 15.10 21.00 93.00
quote 3.58 -6.99 53.00 2.70 3.90 29.00 1,360 quote 18.20 -5.41 20.00 21.10 27.40 79.00
quote 2.90 -6.45 11.00 1.80 2.90 13.00 1,365 quote 23.25 -2.22 12.00 25.60 31.00 39.00
quote 1.81 -5.46 24.00 0.25 2.40 8.00 1,370 quote 31.95 -3.41 15.00 29.90 35.40 65.00
quote 6.34 -24.33 9.00 0.90 1.60 29.00 1,375 quote 37.35 -2.01 17.00 34.10 40.00 57.00
quote 1.04 -4.96 26.00 0.45 1.20 16.00 1,380 quote 38.27 4.32 13.00 38.70 44.70 50.00
quote 0.77 -3.13 23.00 0.00 1.60 15.00 1,385 quote 42.32 5.54 30.00 44.00 50.10 54.00
quote 1.30 -1.90 4.00 0.00 1.50 8.00 1,390 quote 47.20 0.43 20.00 47.90 55.10 49.00
quote 1.52 -0.73 7.00 0.00 1.65 26.00 1,395 quote 52.90 35.90 9.00 52.40 59.80 23.00
quote 0.41 -1.29 41.00 0.20 0.40 138.00 1,400 quote 58.35 0.88 1.00 57.30 64.80 124.00
quote 1.38 -0.36 2.00 0.00 1.25 30.00 1,405 quote 65.38 28.20 6.00 62.10 69.90 25.00
quote 1.70 -6.30 3.00 0.00 1.20 8.00 1,408 quote 63.45 35.05 2.00 64.20 72.90 22.00
quote 1.77 0.57 4.00 0.00 1.85 28.00 1,410 quote 67.50 36.89 5.00 66.70 74.80 85.00
quote 7.41 0.00 0.00 0.00 4.50 4.00 1,413 quote 64.12 52.84 1.00 69.30 77.40 9.00
quote 0.63 -0.59 1.00 0.00 1.35 15.00 1,415 quote 70.91 36.11 3.00 72.10 79.80 8.00
quote 1.50 0.49 3.00 0.00 4.40 7.00 1,418 quote 73.91 -2.93 25.00 75.80 82.40 31.00
quote 0.51 -0.51 1.00 0.00 1.00 39.00 1,420 quote 76.30 0.45 2.00 77.30 84.80 19.00
quote 0.90 -7.80 1.00 0.00 1.50 4.00 1,423 quote 40.20 0.00 0.00 80.80 87.10 200.00
quote 0.10 -0.60 2.00 0.00 2.20 35.00 1,425 quote 86.85 8.85 2.00 83.20 89.80 241.00
quote 1.35 -4.15 2.00 0.00 4.40 11.00 1,428 quote 85.30 54.17 2.00 84.30 92.40 12.00
quote 0.52 -0.25 9.00 0.00 4.30 65.00 1,430 quote 86.49 4.38 25.00 87.80 94.80 46.00
quote 0.50 -2.80 1.00 0.00 3.00 3.00 1,433 quote 18.50 0.00 0.00 89.20 97.20 27.00
quote 0.70 0.07 3.00 0.00 4.30 18.00 1,435 quote 70.75 26.76 1.00 91.70 99.80 105.00
quote 3.80 0.00 0.00 0.00 2.00 15.00 1,438 quote 40.20 0.00 0.00 94.30 102.10 2.00
quote 0.05 -0.45 4.00 0.00 1.00 39.00 1,440 quote 100.63 52.33 1.00 96.70 104.80 33.00
quote 0.59 -1.90 1.00 0.00 4.30 12.00 1,443 quote 18.90 0.00 0.00 99.60 107.10 9.00
quote 2.21 0.00 0.00 0.00 4.30 11.00 1,445 quote 88.45 31.95 4.00 101.70 109.80 13.00
quote 24.98 0.00 0.00 0.00 4.30 2.00 1,448 quote 48.60 0.00 0.00 104.20 113.00 16.00
quote 0.11 -0.59 14.00 0.05 0.20 119.00 1,450 quote 106.80 -3.23 1.00 106.70 114.70 45.00
quote 2.00 0.00 0.00 0.00 1.50 11.00 1,453 quote 16.25 0.00 0.00 109.20 117.20 7.00
quote 1.86 0.00 0.00 0.00 1.40 14.00 1,455 quote 102.12 34.77 1.00 111.40 119.70 49.00
quote 10.20 0.00 0.00 0.00 4.30 6.00 1,458 quote 58.85 0.00 0.00 112.50 124.00 12.00
quote 1.25 0.00 0.00 0.00 4.20 17.00 1,460 quote 105.12 -9.73 1.00 114.60 126.30 22.00
quote 0.83 0.00 0.00 0.00 0.30 22.00 1,463 quote 122.83 104.96 2.00 117.90 128.60 2.00
quote 0.50 -0.25 1.00 0.00 4.30 8.00 1,465 quote 125.38 31.23 2.00 119.80 131.20 4.00
quote 32.00 0.00 0.00 0.00 4.30 1,468 quote 16.44 0.00 0.00 122.70 133.30 9.00
quote 0.24 -0.71 16.00 0.00 2.00 69.00 1,470 quote 115.62 40.94 1.00 124.00 136.30 36.00
quote 4.83 0.00 0.00 0.00 4.30 9.00 1,473 quote 0.00 0.00 0.00 126.50 138.60
quote 1.26 -0.29 1.00 0.00 2.50 18.00 1,475 quote 76.39 0.00 0.00 129.30 140.80 5.00
quote 5.00 0.00 0.00 0.00 4.30 9.00 1,478 quote 21.25 0.00 0.00 131.50 143.90 1.00
quote 0.25 -0.20 7.00 0.00 4.30 46.00 1,480 quote 133.75 1.82 1.00 134.00 146.20 17.00
quote 1.20 0.00 0.00 0.00 4.30 3.00 1,483 quote 55.19 0.00 0.00 136.50 150.40 1.00
quote 0.26 -3.22 5.00 0.00 4.30 2.00 1,485 quote 131.35 34.85 2.00 138.70 151.50 14.00
quote 1.40 0.00 0.00 0.00 4.30 3.00 1,488 quote 146.05 91.25 5.00 141.50 155.20 5.00
quote 0.36 0.00 0.00 0.00 4.30 17.00 1,490 quote 143.75 -5.52 1.00 144.40 156.20 20.00
quote 3.37 0.00 0.00 0.00 4.30 1.00 1,493 quote 65.02 0.00 0.00 147.40 158.50 7.00
quote 0.05 -0.23 1.00 0.00 1.15 26.00 1,495 quote 139.01 28.83 1.00 148.90 162.80 6.00
quote 2.24 0.00 0.00 0.00 4.30 25.00 1,498 quote 0.00 0.00 0.00 151.40 163.70
quote 0.05 0.00 8.00 0.05 0.10 118.00 1,500 quote 161.35 5.35 1.00 154.50 166.30 24.00
quote 1.20 0.00 0.00 0.00 4.30 8.00 1,503 quote 65.83 0.00 0.00 156.60 170.50 10.00
quote 1.24 0.94 1.00 0.00 1.05 19.00 1,505 quote 158.29 83.19 10.00 158.90 173.00 5.00
quote 2.16 0.00 0.00 0.00 4.30 5.00 1,508 quote 0.00 0.00 0.00 161.90 173.90
quote 0.25 0.00 0.00 0.00 4.30 20.00 1,510 quote 109.88 0.00 0.00 164.00 177.90 2.00
quote 1.25 0.00 0.00 0.00 0.05 3.00 1,513 quote 112.37 0.00 0.00 167.00 178.80 2.00
quote 0.15 -0.10 1.00 0.00 4.30 26.00 1,515 quote 168.67 77.67 10.00 169.30 180.80 10.00
quote 51.70 0.00 0.00 0.00 4.30 1.00 1,518 quote 0.00 0.00 0.00 172.10 183.70
quote 0.63 0.00 0.00 0.00 4.30 14.00 1,520 quote 82.85 0.00 0.00 174.50 186.30 1.00
quote 18.50 0.00 0.00 0.00 4.30 1.00 1,523 quote 73.80 0.00 0.00 177.30 188.50 4.00
quote 0.05 0.00 0.00 0.00 4.30 6.00 1,525 quote 0.00 0.00 0.00 179.80 191.00
quote 22.00 0.00 0.00 0.00 4.30 10.00 1,528 quote 61.23 0.00 0.00 182.10 193.70 1.00
quote 0.05 0.00 0.00 0.00 4.30 25.00 1,530 quote 131.02 0.00 0.00 184.70 196.20 3.00
quote 1.05 0.00 0.00 0.00 4.30 13.00 1,533 quote 0.00 0.00 0.00 186.40 200.50
quote 27.90 0.00 0.00 0.00 4.30 1.00 1,535 quote 105.40 0.00 0.00 189.50 201.40 1.00
quote 2.38 0.00 0.00 0.00 4.30 3.00 1,538 quote 74.48 0.00 0.00 191.40 205.50 1.00
quote 0.30 -2.03 1.00 0.00 4.30 21.00 1,540 quote 0.00 0.00 0.00 194.60 206.20
quote 6.79 0.00 0.00 0.00 4.30 14.00 1,543 quote 0.00 0.00 0.00 197.00 208.80
quote 4.56 0.00 0.00 0.00 4.30 17.00 1,545 quote 0.00 0.00 0.00 198.90 213.00
quote 18.10 0.00 0.00 0.00 4.30 2.00 1,548 quote 0.00 0.00 0.00 202.20 213.60
quote 0.05 -0.65 1.00 0.00 0.05 7.00 1,550 quote 207.83 94.05 1.00 203.90 218.00 2.00
quote 55.55 0.00 0.00 0.00 4.30 1.00 1,553 quote 0.00 0.00 0.00 207.10 218.80
quote 3.27 0.00 0.00 0.00 4.30 6.00 1,555 quote 0.00 0.00 0.00 209.60 221.20
quote 1.14 0.00 0.00 0.00 4.30 13.00 1,560 quote 182.95 0.00 0.00 214.80 226.00 19.00
quote 15.00 0.00 0.00 0.00 4.30 1.00 1,565 quote 0.00 0.00 0.00 217.30 233.00
quote 4.59 0.00 0.00 0.00 4.30 1.00 1,570 quote 192.95 0.00 0.00 222.80 238.00 19.00
quote 0.87 0.00 0.00 0.00 4.30 1.00 1,575 quote 0.00 0.00 0.00 227.30 244.50
quote 0.05 0.00 0.00 0.00 4.30 6.00 1,580 quote 107.50 0.00 0.00 233.00 247.90 1.00
quote 0.00 0.00 0.00 0.00 4.30 1,585 quote 0.00 0.00 0.00 237.20 253.00
quote 28.70 0.00 0.00 0.00 4.30 6.00 1,590 quote 117.25 0.00 0.00 242.20 258.00 1.00
quote 28.00 0.00 0.00 0.00 4.30 2.00 1,595 quote 0.00 0.00 0.00 247.20 264.50
quote 0.15 0.00 5.00 0.00 0.65 32.00 1,600 quote 0.00 0.00 0.00 252.20 269.40
quote 0.60 0.00 0.00 0.00 4.30 4.00 1,610 quote 106.20 0.00 0.00 262.20 279.60 1.00
quote 0.10 0.00 0.00 0.00 4.30 2.00 1,620 quote 0.00 0.00 0.00 272.70 288.10
quote 3.15 0.00 0.00 0.00 4.30 1.00 1,630 quote 0.00 0.00 0.00 282.20 298.10
quote 0.00 0.00 0.00 0.00 4.30 1,640 quote 0.00 0.00 0.00 292.20 308.10
quote 2.00 0.00 0.00 0.00 4.30 21.00 1,650 quote 133.88 0.00 0.00 302.70 318.10 2.00
quote 9.80 0.00 0.00 0.00 4.30 21.00 1,660 quote 142.23 0.00 0.00 312.70 328.10 2.00
quote 8.50 0.00 0.00 0.00 4.30 11.00 1,670 quote 0.00 0.00 0.00 322.80 338.00
quote 11.80 0.00 0.00 0.00 4.30 32.00 1,680 quote 0.00 0.00 0.00 332.20 349.50
quote 0.05 0.00 0.00 0.00 4.30 6.00 1,690 quote 0.00 0.00 0.00 342.60 358.10
quote 10.91 0.00 0.00 0.00 4.30 1.00 1,700 quote 0.00 0.00 0.00 352.30 369.40
quote 1.95 0.00 0.00 0.00 3.00 171.00 1,710 quote 0.00 0.00 0.00 362.60 378.10
quote 0.01 0.00 0.00 0.00 4.30 4.00 1,720 quote 0.00 0.00 0.00 372.20 388.00
quote 0.00 0.00 0.00 0.00 4.30 1,730 quote 0.00 0.00 0.00 382.60 398.10
quote 7.00 0.00 0.00 0.00 4.30 1.00 1,740 quote 0.00 0.00 0.00 392.20 408.10
quote 8.65 0.00 0.00 0.00 4.30 3.00 1,750 quote 0.00 0.00 0.00 402.20 418.10
quote 5.70 0.00 0.00 0.00 4.30 4.00 1,760 quote 0.00 0.00 0.00 412.20 428.10
quote 3.08 0.00 0.00 0.00 4.30 7.00 1,770 quote 0.00 0.00 0.00 422.60 438.10
quote 0.00 0.00 0.00 0.00 4.30 1,780 quote 0.00 0.00 0.00 432.60 448.10
quote 0.00 0.00 0.00 0.00 4.30 1,790 quote 0.00 0.00 0.00 442.70 458.00
quote 4.34 0.00 0.00 0.00 4.30 4.00 1,800 quote 0.00 0.00 0.00 452.20 468.10
quote 5.50 0.00 0.00 0.00 4.30 3.00 1,810 quote 0.00 0.00 0.00 462.60 478.10
quote 1.75 0.00 0.00 0.00 4.30 3.00 1,820 quote 0.00 0.00 0.00 472.70 488.00
quote 4.99 0.00 0.00 0.00 4.30 1.00 1,830 quote 0.00 0.00 0.00 482.60 498.00
quote 0.00 0.00 0.00 0.00 4.30 1,840 quote 0.00 0.00 0.00 492.70 508.00
quote 1.88 0.00 0.00 0.00 2.50 124.00 1,850 quote 0.00 0.00 0.00 502.30 518.00
quote 0.00 0.00 0.00 0.00 4.30 1,860 quote 0.00 0.00 0.00 512.70 528.00
quote 0.00 0.00 0.00 0.00 4.30 1,870 quote 0.00 0.00 0.00 522.70 538.00
quote 2.37 0.00 0.00 0.00 4.30 1.00 1,880 quote 0.00 0.00 0.00 532.70 548.00
quote 2.93 0.00 0.00 0.00 4.30 2.00 1,890 quote 0.00 0.00 0.00 542.20 557.90
quote 2.88 0.00 0.00 0.00 4.30 1.00 1,900 quote 0.00 0.00 0.00 552.70 568.00
quote 1.05 0.00 0.00 0.00 4.30 2.00 1,910 quote 0.00 0.00 0.00 562.20 578.00
quote 0.05 0.00 0.00 0.00 4.30 1.00 1,920 quote 0.00 0.00 0.00 572.60 588.10
quote 0.00 0.00 0.00 0.00 4.30 1,930 quote 0.00 0.00 0.00 582.70 598.00
quote 1.54 0.00 0.00 0.00 4.30 1,940 quote 0.00 0.00 0.00 592.20 608.10
quote 0.00 0.00 0.00 0.00 4.30 1,950 quote 0.00 0.00 0.00 602.60 618.10
quote 0.00 0.00 0.00 0.00 4.30 1,960 quote 0.00 0.00 0.00 612.80 627.90
quote 0.00 0.00 0.00 0.00 4.30 1,970 quote 0.00 0.00 0.00 622.70 638.00
quote 0.00 0.00 0.00 0.00 4.30 1,980 quote 0.00 0.00 0.00 632.20 648.10
quote 2.27 0.00 0.00 0.00 4.30 1.00 1,990 quote 0.00 0.00 0.00 642.30 659.60
quote 2.26 0.00 0.00 0.00 4.30 1.00 2,000 quote 0.00 0.00 0.00 652.60 668.10
quote 0.00 0.00 0.00 0.00 4.30 2,010 quote 0.00 0.00 0.00 662.60 678.10
quote 0.05 0.00 0.00 0.00 4.30 2.00 2,020 quote 0.00 0.00 0.00 672.20 689.60
quote 1.12 0.00 0.00 0.00 4.30 10.00 2,030 quote 0.00 0.00 0.00 682.20 698.00
quote 0.10 0.00 0.00 0.00 4.30 1.00 2,040 quote 0.00 0.00 0.00 692.60 708.10
quote 0.00 0.00 0.00 0.00 4.30 2,050 quote 0.00 0.00 0.00 702.60 718.10
quote 0.00 0.00 0.00 0.00 4.30 2,060 quote 0.00 0.00 0.00 712.70 728.00
quote 0.00 0.00 0.00 0.00 4.30 2,070 quote 0.00 0.00 0.00 722.70 738.00
quote 0.00 0.00 0.00 0.00 4.30 2,080 quote 0.00 0.00 0.00 732.70 748.00
quote 0.00 0.00 0.00 0.00 4.30 2,090 quote 0.00 0.00 0.00 742.20 758.10
quote 0.40 0.00 0.00 0.00 4.30 49.00 2,100 quote 0.00 0.00 0.00 752.20 769.30
quote 0.00 0.00 0.00 0.00 4.30 2,110 quote 0.00 0.00 0.00 762.20 778.10
quote 0.00 0.00 0.00 0.00 4.30 2,120 quote 0.00 0.00 0.00 772.20 788.00
quote 0.00 0.00 0.00 0.00 4.30 2,130 quote 0.00 0.00 0.00 782.70 798.00
quote 0.00 0.00 0.00 0.00 4.30 2,140 quote 0.00 0.00 0.00 792.60 808.10
quote 0.00 0.00 0.00 0.00 4.30 2,150 quote 0.00 0.00 0.00 802.80 817.90
quote 0.00 0.00 0.00 0.00 4.30 2,160 quote 0.00 0.00 0.00 812.70 828.00
quote 0.00 0.00 0.00 0.00 4.30 2,170 quote 0.00 0.00 0.00 822.20 839.30
quote 0.00 0.00 0.00 0.00 4.30 2,180 quote 0.00 0.00 0.00 832.80 848.00
quote 0.05 0.00 0.00 0.00 0.45 1.00 2,190 quote 0.00 0.00 0.00 842.20 858.00
quote 0.00 0.00 0.00 0.00 4.30 2,200 quote 0.00 0.00 0.00 852.70 867.90
quote 0.00 0.00 0.00 0.00 0.10 2,210 quote 0.00 0.00 0.00 862.20 879.40
quote 0.00 0.00 0.00 0.00 0.05 2,220 quote 0.00 0.00 0.00 872.70 887.90
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 819.18 0.00 0.00 622.20 637.90 710.00 quote 0.01 0.00 0.00 0.00 0.05 27.00
quote 0.00 0.00 0.00 617.10 632.90 715.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 612.20 627.90 720.00 quote 0.05 0.00 0.00 0.00 0.25 55.00
quote 0.00 0.00 0.00 607.10 622.90 725.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 602.10 618.00 730.00 quote 2.17 0.00 0.00 0.00 4.30 72.00
quote 0.00 0.00 0.00 597.10 613.00 735.00 quote 2.39 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 592.10 608.00 740.00 quote 2.15 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 587.20 603.00 745.00 quote 2.21 0.00 0.00 0.00 4.30 2.00
quote 0.00 0.00 0.00 582.10 598.00 750.00 quote 0.05 0.00 0.00 0.00 0.05 67.00
1,334 Current price as of 5/13/2021 01:05:32 PM
quote 13.52 -3.00 3.00 9.10 11.30 44.00 1,375 quote 41.85 -7.95 10.00 42.00 48.70 75.00
quote 13.00 -3.10 4.00 7.80 8.90 134.00 1,380 quote 48.85 -4.95 3.00 46.50 51.20 103.00
quote 12.10 -81.49 13.00 6.40 8.00 12.00 1,385 quote 55.50 26.50 4.00 50.10 55.30 27.00
quote 7.60 -4.10 4.00 5.50 6.40 17.00 1,390 quote 58.27 31.67 6.00 53.50 59.20 111.00
quote 9.80 0.44 1.00 3.20 5.80 70.00 1,395 quote 55.39 -6.68 3.00 56.40 64.10 78.00
quote 4.34 -4.01 28.00 3.70 5.20 55.00 1,400 quote 64.85 -5.25 6.00 60.70 67.80 226.00
quote 5.72 -1.08 3.00 3.10 4.40 34.00 1,405 quote 65.20 -4.47 1.00 65.10 71.90 49.00
quote 3.70 -4.70 28.00 1.95 3.50 37.00 1,410 quote 43.16 0.36 4.00 70.80 76.70 41.00
quote 3.20 -3.31 30.00 2.35 3.20 65.00 1,415 quote 78.05 31.79 10.00 75.20 81.10 42.00
quote 2.90 -2.18 17.00 1.80 2.55 125.00 1,420 quote 75.90 -0.13 1.00 78.80 86.00 59.00
quote 3.30 -1.18 13.00 1.20 3.70 40.00 1,425 quote 75.29 4.29 3.00 85.80 91.50 51.00
quote 2.70 -1.50 10.00 0.55 2.05 96.00 1,430 quote 81.40 -8.48 4.00 88.20 95.60 60.00
quote 2.55 0.85 7.00 1.05 2.80 39.00 1,435 quote 96.67 44.92 2.00 94.50 100.20 38.00
quote 1.45 -1.75 7.00 0.75 1.75 131.00 1,440 quote 101.53 2.44 9.00 99.20 105.10 138.00
quote 3.03 -3.97 13.00 0.75 3.20 30.00 1,445 quote 93.68 -10.49 2.00 103.90 110.10 77.00
quote 1.05 -1.36 1.00 0.60 1.40 133.00 1,450 quote 113.00 2.63 15.00 107.50 116.20 160.00
quote 2.30 -6.28 9.00 0.55 1.50 55.00 1,455 quote 103.14 -10.48 1.00 112.30 122.70 16.00
quote 0.92 -1.06 1.00 0.45 1.65 17.00 1,460 quote 115.86 46.84 3.00 116.90 126.80 80.00
quote 1.68 -3.89 21.00 0.10 2.70 35.00 1,465 quote 125.92 29.15 1.00 119.60 132.10 14.00
quote 0.67 0.62 1.00 0.25 1.55 51.00 1,470 quote 125.50 34.16 1.00 124.70 136.70 65.00
quote 0.75 -3.96 1.00 0.00 1.75 18.00 1,475 quote 123.25 -4.70 1.00 129.60 141.90 64.00
quote 0.98 -1.85 4.00 0.00 1.85 67.00 1,480 quote 138.90 45.90 5.00 134.60 146.30 26.00
quote 2.99 -0.97 2.00 0.00 2.60 45.00 1,485 quote 135.45 43.95 1.00 140.50 151.70 60.00
quote 1.52 -1.37 11.00 0.05 3.20 38.00 1,490 quote 140.95 -8.73 1.00 145.70 156.90 52.00
quote 1.80 -0.01 1.00 0.15 2.45 75.00 1,495 quote 152.10 94.00 1.00 150.80 161.20 13.00
quote 0.50 -0.50 11.00 0.50 0.80 236.00 1,500 quote 157.10 -5.50 4.00 155.40 166.70 72.00
quote 1.29 -6.51 10.00 0.10 4.00 69.00 1,505 quote 76.23 0.00 0.00 161.10 171.70 7.00
quote 1.00 -0.40 1.00 0.20 4.70 22.00 1,510 quote 161.97 91.13 2.00 169.30 176.50 13.00
quote 0.60 -0.20 11.00 0.60 0.80 59.00 1,515 quote 57.80 0.00 0.00 170.20 181.60 35.00
quote 1.27 0.00 0.00 0.05 1.00 54.00 1,520 quote 153.00 0.00 0.00 175.50 186.50 18.00
quote 0.58 -1.67 2.00 0.10 2.30 49.00 1,525 quote 123.53 0.00 0.00 180.00 191.90 38.00
quote 0.25 0.07 4.00 0.00 4.60 82.00 1,530 quote 181.93 53.55 2.00 185.80 196.80 68.00
quote 0.30 -0.17 1.00 0.20 1.00 48.00 1,535 quote 108.29 0.00 0.00 191.20 199.10 16.00
quote 0.75 0.00 0.00 0.00 0.75 81.00 1,540 quote 104.93 0.00 0.00 198.60 206.30 23.00
quote 1.30 0.00 0.00 0.00 4.60 13.00 1,545 quote 93.00 0.00 0.00 200.30 211.40 5.00
quote 0.48 0.03 2.00 0.00 0.95 141.00 1,550 quote 117.97 0.00 0.00 205.20 216.50 27.00
quote 0.50 0.00 0.00 0.00 1.00 41.00 1,555 quote 170.59 62.92 4.00 210.10 221.40 4.00
quote 0.45 0.00 0.00 0.00 1.00 71.00 1,560 quote 175.59 -5.68 4.00 215.00 226.50 6.00
quote 3.51 0.00 0.00 0.00 4.50 22.00 1,565 quote 94.90 0.00 0.00 217.50 234.70 4.00
quote 0.55 0.00 0.00 0.00 4.50 13.00 1,570 quote 127.63 0.00 0.00 223.10 238.30 3.00
quote 0.65 0.00 0.00 0.00 4.50 8.00 1,575 quote 114.40 0.00 0.00 227.50 244.70 2.00
quote 1.70 0.00 0.00 0.00 4.40 41.00 1,580 quote 124.95 0.00 0.00 232.50 249.60 1.00
quote 2.20 -0.35 1.00 0.00 4.40 18.00 1,585 quote 0.00 0.00 0.00 238.40 253.00
quote 2.58 0.00 0.00 0.00 4.30 17.00 1,940 quote 0.00 0.00 0.00 592.20 609.60
quote 0.05 -0.30 2.00 0.00 0.15 359.00 1,950 quote 0.00 0.00 0.00 602.60 618.10
quote 2.93 0.00 0.00 0.00 4.30 1,960 quote 0.00 0.00 0.00 612.70 628.00
quote 2.25 0.00 0.00 0.00 4.30 100.00 1,970 quote 0.00 0.00 0.00 622.60 638.10
quote 0.30 0.00 0.00 0.00 3.00 111.00 1,980 quote 0.00 0.00 0.00 632.60 648.10
quote 0.05 0.00 2.00 0.00 0.05 491.00 1,990 quote 0.00 0.00 0.00 642.60 658.10
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 0.00 560.60 578.00 770.00 quote 2.20 0.00 0.00 0.00 4.30 7.00
quote 0.00 0.00 0.00 550.60 568.00 780.00 quote 0.10 0.00 0.00 0.00 4.30 7.00
quote 0.00 0.00 0.00 540.60 558.00 790.00 quote 0.10 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 530.60 548.00 800.00 quote 2.25 1.11 1.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 520.60 538.10 810.00 quote 0.10 0.00 0.00 0.00 4.30 7.00
quote 0.00 0.00 0.00 512.20 528.10 820.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 502.30 518.10 830.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 492.20 508.10 840.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 480.90 498.10 850.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 472.20 488.10 860.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 462.20 478.10 870.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 452.20 468.10 880.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 442.30 458.20 890.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 432.30 448.20 900.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 422.40 438.20 910.00 quote 2.17 0.00 0.00 0.00 4.40 14.00
quote 0.00 0.00 0.00 412.40 428.20 920.00 quote 0.79 0.00 0.00 0.00 4.40 22.00
quote 0.00 0.00 0.00 400.80 418.30 930.00 quote 0.80 0.00 0.00 0.00 4.40 1.00
quote 0.00 0.00 0.00 392.40 408.30 940.00 quote 0.78 0.00 0.00 0.00 4.40 1.00
quote 0.00 0.00 0.00 382.40 398.30 950.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 372.40 388.30 960.00 quote 2.25 0.12 6.00 0.00 4.50 7.00
quote 0.00 0.00 0.00 362.60 378.40 970.00 quote 2.25 0.12 7.00 0.00 4.50 7.00
quote 0.00 0.00 0.00 352.50 368.40 980.00 quote 2.25 0.13 7.00 0.00 4.50 7.00
quote 0.00 0.00 0.00 342.70 358.40 990.00 quote 0.00 0.00 0.00 0.00 4.60
quote 538.95 0.00 0.00 332.60 348.50 1.00 1,000 quote 0.50 -1.71 61.00 0.15 0.80 87.00
quote 0.00 0.00 0.00 322.70 338.50 1,010 quote 2.26 0.00 0.00 0.00 4.70 4.00
quote 0.00 0.00 0.00 312.70 328.60 1,020 quote 1.84 0.00 0.00 0.00 4.70 40.00
quote 0.00 0.00 0.00 302.70 318.60 1,030 quote 0.80 -0.86 1.00 0.00 4.80 10.00
quote 0.00 0.00 0.00 292.80 308.70 1,040 quote 2.12 0.00 0.00 0.00 4.80 7.00
quote 0.00 0.00 0.00 282.90 298.80 1,050 quote 1.30 -0.87 1.00 0.00 4.00 7.00
quote 0.00 0.00 0.00 273.10 290.00 1,060 quote 1.92 -0.28 4.00 0.00 5.00 11.00
quote 0.00 0.00 0.00 263.10 278.90 1,070 quote 1.49 0.00 0.00 0.00 5.00 7.00
quote 0.00 0.00 0.00 253.20 269.00 1,080 quote 2.03 0.00 0.00 0.00 4.80 15.00
quote 0.00 0.00 0.00 243.20 259.10 1,090 quote 1.80 -0.35 14.00 0.00 4.80 6.00
quote 0.00 0.00 0.00 233.40 249.30 1,100 quote 1.75 -0.33 6.00 0.00 4.40 1.00
quote 0.00 0.00 0.00 223.50 239.40 1,110 quote 1.55 0.00 0.00 0.80 4.40 8.00
quote 0.00 0.00 0.00 215.40 228.20 1,120 quote 2.35 0.00 0.00 0.00 5.00 23.00
quote 0.00 0.00 0.00 205.70 218.10 1,130 quote 1.27 -1.88 1.00 0.00 5.00 15.00
quote 400.37 0.00 0.00 195.80 208.30 1.00 1,140 quote 2.70 1.16 4.00 0.85 5.00 42.00
quote 0.00 0.00 0.00 185.90 198.60 1,150 quote 2.39 -0.22 3.00 1.00 5.00 171.00
quote 0.00 0.00 0.00 176.20 188.80 1,160 quote 2.52 0.00 0.00 1.65 4.70 6.00
quote 0.00 0.00 0.00 168.20 179.20 1,170 quote 1.88 0.00 0.00 0.65 3.90 7.00
quote 0.00 0.00 0.00 158.80 169.50 1,180 quote 1.10 0.00 0.00 2.50 4.20 3.00
quote 0.00 0.00 0.00 147.60 160.00 1,190 quote 0.85 0.00 0.00 1.30 5.90 5.00
quote 0.00 0.00 0.00 139.90 150.40 1,200 quote 3.90 0.00 0.00 3.30 5.60 1.00
quote 0.00 0.00 0.00 130.80 141.10 1,210 quote 3.02 0.00 0.00 2.30 6.80
quote 0.00 0.00 0.00 121.00 130.70 1,220 quote 2.00 0.00 0.00 3.80 7.80 7.00
quote 0.00 0.00 0.00 112.00 120.00 1,230 quote 3.56 0.00 0.00 5.30 8.60 5.00
quote 0.00 0.00 0.00 104.10 110.40 1,240 quote 1.76 0.00 0.00 6.10 9.10 3.00
quote 108.39 0.00 5.00 95.70 102.00 5.00 1,250 quote 10.00 5.19 10.00 5.80 11.10 22.00
quote 0.00 0.00 0.00 87.00 93.40 1,260 quote 9.50 -1.90 1.00 8.70 14.30 22.00
quote 0.00 0.00 0.00 78.90 86.90 1,270 quote 11.17 7.69 1.00 11.00 16.30 11.00
quote 0.00 0.00 0.00 71.10 78.80 1,280 quote 17.00 12.85 14.00 12.70 19.20 22.00
quote 0.00 0.00 0.00 63.40 71.00 1,290 quote 14.52 -2.28 1.00 13.90 20.80 29.00
quote 215.00 0.00 0.00 56.10 64.00 1.00 1,300 quote 20.24 -2.16 2.00 16.90 23.50 24.00
quote 134.76 0.00 0.00 49.40 56.90 1.00 1,310 quote 17.90 6.00 4.00 21.40 26.40 15.00
quote 125.78 0.00 0.00 42.50 50.00 1.00 1,320 quote 22.60 -5.00 1.00 22.80 27.10 26.00
quote 109.00 0.00 0.00 35.70 43.90 1.00 1,330 quote 31.40 27.66 1.00 26.90 34.40 11.00
1,334 Current price as of 5/13/2021 01:05:32 PM
quote 100.78 0.00 0.00 29.50 37.40 1.00 1,340 quote 34.70 0.00 3.00 31.50 37.50 57.00
quote 28.20 -9.80 3.00 26.20 30.10 9.00 1,350 quote 41.16 17.03 4.00 36.90 41.70 60.00
quote 37.90 0.00 1.00 21.40 26.10 1.00 1,355 quote 0.00 0.00 0.00 39.60 45.40
quote 35.10 5.90 2.00 20.90 23.90 13.00 1,360 quote 33.00 0.00 0.00 41.20 48.00 42.00
quote 27.30 -26.33 2.00 18.60 24.10 6.00 1,365 quote 47.80 28.94 3.00 43.90 50.60 2.00
quote 33.76 -19.90 1.00 14.80 22.10 6.00 1,370 quote 51.19 19.69 3.00 47.20 53.50 9.00
quote 25.00 -25.20 11.00 14.10 18.20 16.00 1,375 quote 36.75 0.00 0.00 49.40 55.80 1.00
quote 45.31 0.00 0.00 11.50 17.50 4.00 1,380 quote 52.85 40.09 1.00 52.70 58.40 46.00
quote 29.20 -4.90 1.00 10.40 14.90 2.00 1,385 quote 61.08 18.33 1.00 55.50 61.70 12.00
quote 18.50 -15.89 4.00 8.20 15.00 4.00 1,390 quote 61.40 17.03 5.00 58.60 65.10 48.00
quote 22.50 -37.50 2.00 6.70 12.70 3.00 1,395 quote 32.62 0.00 0.00 61.50 69.10 16.00
quote 9.00 -4.77 1.00 5.10 11.20 8.00 1,400 quote 70.10 26.60 8.00 65.50 72.80 80.00
quote 20.00 0.00 0.00 4.70 10.70 1.00 1,403 quote 0.00 0.00 0.00 67.50 75.30
quote 29.16 0.00 0.00 4.10 10.10 1.00 1,405 quote 69.28 34.08 2.00 69.50 77.20 5.00
quote 0.00 0.00 0.00 3.10 9.50 1,408 quote 0.00 0.00 0.00 71.50 78.70
quote 11.14 -13.25 1.00 2.70 8.80 3.00 1,410 quote 77.34 50.37 2.00 73.00 80.80 9.00
quote 0.00 0.00 0.00 2.55 8.40 1,413 quote 75.55 0.00 1.00 75.00 82.70 1.00
quote 0.00 0.00 0.00 1.75 7.90 1,415 quote 77.53 1.00 25.00 77.00 84.90 10.00
quote 0.00 0.00 0.00 1.75 7.40 1,418 quote 0.00 0.00 0.00 79.50 86.90
quote 39.64 0.00 0.00 1.60 7.30 1.00 1,420 quote 59.85 0.00 0.00 81.50 88.90 41.00
quote 0.00 0.00 0.00 1.15 6.60 1,423 quote 0.00 0.00 0.00 83.50 90.60
quote 5.75 -20.55 4.00 3.30 6.40 3.00 1,425 quote 34.16 0.00 0.00 85.50 92.80 5.00
quote 22.81 0.00 0.00 1.00 5.90 4.00 1,428 quote 0.00 0.00 0.00 88.10 95.50
quote 7.87 -13.90 10.00 0.70 5.60 14.00 1,430 quote 90.12 26.67 25.00 90.50 97.70 8.00
quote 4.69 -2.98 1.00 2.85 5.10 3.00 1,433 quote 0.00 0.00 0.00 92.50 100.00
quote 35.84 0.00 0.00 0.20 4.80 4.00 1,435 quote 70.71 0.00 0.00 95.10 102.30 3.00
quote 0.00 0.00 0.00 0.50 5.30 1,438 quote 0.00 0.00 0.00 97.00 104.60
quote 6.37 -9.34 13.00 1.75 4.10 15.00 1,440 quote 74.34 0.00 0.00 99.00 106.90 11.00
quote 0.00 0.00 0.00 0.30 4.00 1,443 quote 0.00 0.00 0.00 101.20 109.00
quote 24.50 0.00 0.00 0.15 3.70 1.00 1,445 quote 47.70 0.00 0.00 103.30 111.30 10.00
quote 0.00 0.00 0.00 0.30 3.50 1,448 quote 0.00 0.00 0.00 105.90 114.60
quote 5.48 -7.12 1.00 0.15 3.60 13.00 1,450 quote 62.47 0.00 0.00 108.10 116.30 24.00
quote 11.09 0.00 0.00 0.00 3.20 5.00 1,453 quote 0.00 0.00 0.00 110.50 118.70
quote 11.13 0.00 0.00 0.15 2.95 5.00 1,455 quote 78.47 0.00 0.00 110.30 122.70 1.00
quote 3.80 0.00 1.00 0.30 2.85 1.00 1,458 quote 0.00 0.00 0.00 112.60 125.20
quote 10.80 0.00 0.00 0.15 2.65 9.00 1,460 quote 107.92 -9.94 1.00 115.00 127.40 14.00
quote 0.00 0.00 0.00 0.35 2.35 1,463 quote 0.00 0.00 0.00 117.40 130.10
quote 7.50 0.00 0.00 0.00 2.35 7.00 1,465 quote 72.70 0.00 0.00 119.70 132.20 11.00
quote 0.00 0.00 0.00 0.00 5.00 1,468 quote 0.00 0.00 0.00 122.10 134.90
quote 8.50 0.00 0.00 0.00 2.80 54.00 1,470 quote 117.48 40.96 1.00 124.70 137.20 3.00
quote 0.00 0.00 0.00 0.00 4.70 1,473 quote 0.00 0.00 0.00 127.20 139.50
quote 17.70 0.00 0.00 0.00 2.15 4.00 1,475 quote 124.05 71.05 2.00 129.50 142.00 6.00
quote 0.00 0.00 0.00 0.00 3.30 1,478 quote 0.00 0.00 0.00 132.00 144.60
quote 2.00 -6.52 1.00 0.85 2.90 29.00 1,480 quote 99.36 0.00 0.00 134.50 148.50 8.00
quote 0.00 0.00 0.00 0.10 3.10 1,483 quote 0.00 0.00 0.00 136.90 149.40
quote 35.15 0.00 0.00 0.05 4.00 17.00 1,485 quote 89.00 0.00 0.00 139.10 151.90 4.00
quote 0.00 0.00 0.00 0.00 4.80 1,488 quote 0.00 0.00 0.00 141.90 154.50
quote 3.75 0.00 0.00 0.00 5.00 12.00 1,490 quote 63.10 0.00 0.00 144.40 156.80 12.00
quote 9.50 0.00 0.00 0.00 5.00 3.00 1,493 quote 0.00 0.00 0.00 147.00 159.10
quote 13.88 0.00 0.00 0.00 4.90 6.00 1,495 quote 43.23 0.00 0.00 149.30 161.50 5.00
quote 53.60 0.00 0.00 0.00 4.90 2.00 1,498 quote 50.00 0.00 0.00 151.80 164.40 1.00
quote 1.00 -3.70 5.00 0.55 2.85 24.00 1,500 quote 45.00 0.00 0.00 154.50 166.50 7.00
quote 12.30 0.00 0.00 0.00 4.90 1.00 1,503 quote 0.00 0.00 0.00 156.30 169.00
quote 3.82 0.00 0.00 0.00 4.80 13.00 1,505 quote 158.81 95.11 10.00 158.70 171.60 11.00
quote 0.00 0.00 0.00 0.00 4.80 1,508 quote 55.00 0.00 0.00 161.70 174.10 3.00
quote 3.38 0.00 0.00 0.00 4.80 3.00 1,510 quote 58.00 0.00 0.00 164.20 176.80 1.00
quote 38.00 0.00 0.00 0.00 4.80 1.00 1,513 quote 59.13 0.00 0.00 166.70 179.20 1.00
quote 23.50 0.00 0.00 0.00 4.80 5.00 1,515 quote 168.74 101.14 10.00 169.00 181.70 12.00
quote 22.80 0.00 0.00 0.00 4.80 5.00 1,518 quote 66.12 0.00 0.00 171.60 183.90 3.00
quote 3.90 0.00 0.00 0.00 4.80 8.00 1,520 quote 0.00 0.00 0.00 174.10 186.50
quote 35.30 0.00 0.00 0.00 4.80 2.00 1,523 quote 73.80 0.00 0.00 176.30 189.20 1.00
quote 10.35 0.00 0.00 0.00 4.70 1.00 1,525 quote 70.59 0.00 0.00 178.70 191.60 4.00
quote 0.00 0.00 0.00 0.00 4.70 1,528 quote 72.20 0.00 0.00 181.60 194.00 1.00
quote 2.75 0.00 0.00 0.00 4.70 5.00 1,530 quote 67.97 0.00 0.00 184.10 196.40 1.00
quote 0.00 0.00 0.00 0.00 4.70 1,533 quote 68.94 0.00 0.00 186.60 200.70 1.00
quote 2.55 0.00 0.00 0.00 4.70 3.00 1,535 quote 62.00 0.00 0.00 189.10 203.20 2.00
quote 62.92 0.00 0.00 0.00 4.70 3.00 1,538 quote 0.00 0.00 0.00 191.30 205.70
quote 2.35 0.00 0.00 0.00 4.70 6.00 1,540 quote 0.00 0.00 0.00 194.10 208.20
quote 0.00 0.00 0.00 0.00 4.70 1,543 quote 0.00 0.00 0.00 196.60 210.70
quote 10.80 0.00 0.00 0.00 4.70 8.00 1,545 quote 0.00 0.00 0.00 199.10 213.10
quote 65.64 0.00 0.00 0.00 4.70 1.00 1,548 quote 0.00 0.00 0.00 201.50 215.60
quote 1.63 0.00 0.00 0.00 4.70 20.00 1,550 quote 207.94 0.00 1.00 204.00 218.10 1.00
quote 66.84 0.00 0.00 0.00 4.70 2.00 1,553 quote 0.00 0.00 0.00 206.50 220.60
quote 5.05 0.00 0.00 0.00 4.60 6.00 1,555 quote 0.00 0.00 0.00 209.00 223.10
quote 15.00 0.00 0.00 0.00 4.60 5.00 1,560 quote 0.00 0.00 0.00 214.00 228.10
quote 52.68 0.00 0.00 0.00 4.60 5.00 1,565 quote 0.00 0.00 0.00 217.30 234.80
quote 6.40 0.00 0.00 0.00 4.60 1.00 1,570 quote 0.00 0.00 0.00 222.40 239.80
quote 3.66 0.00 0.00 0.00 4.60 2.00 1,575 quote 0.00 0.00 0.00 227.30 244.80
quote 2.85 0.00 0.00 0.00 4.60 4.00 1,580 quote 0.00 0.00 0.00 232.30 249.60
quote 15.00 0.00 0.00 0.00 4.50 1.00 1,585 quote 0.00 0.00 0.00 237.30 254.80
quote 2.86 0.00 0.00 0.00 4.50 6.00 1,590 quote 0.00 0.00 0.00 242.30 259.80
quote 10.45 0.00 0.00 0.00 4.50 1.00 1,595 quote 0.00 0.00 0.00 247.30 264.80
quote 0.80 -0.30 1.00 0.00 4.50 21.00 1,600 quote 117.97 0.00 0.00 253.10 269.10 16.00
quote 0.85 0.00 0.00 0.00 4.50 32.00 1,610 quote 0.00 0.00 0.00 263.00 279.10
quote 2.56 0.00 0.00 0.05 4.50 2.00 1,620 quote 0.00 0.00 0.00 272.30 289.70
quote 2.49 0.00 0.00 0.00 4.50 8.00 1,630 quote 0.00 0.00 0.00 282.30 299.70
quote 3.82 0.00 0.00 0.00 4.50 2.00 1,640 quote 0.00 0.00 0.00 292.30 309.70
quote 5.40 0.00 0.00 0.00 4.50 6.00 1,650 quote 0.00 0.00 0.00 302.30 319.70
quote 15.25 0.00 0.00 0.00 4.40 6.00 1,660 quote 0.00 0.00 0.00 312.30 329.70
quote 4.00 0.00 0.00 0.00 4.40 13.00 1,670 quote 0.00 0.00 0.00 322.30 339.70
quote 4.46 0.00 0.00 0.00 4.40 2.00 1,680 quote 184.70 0.00 0.00 332.30 349.70 1.00
quote 2.40 0.00 0.00 0.00 4.40 2.00 1,690 quote 0.00 0.00 0.00 342.30 359.70
quote 5.45 0.00 0.00 0.00 4.40 18.00 1,700 quote 0.00 0.00 0.00 352.30 369.70
quote 5.30 0.00 0.00 0.00 4.40 10.00 1,710 quote 0.00 0.00 0.00 362.30 379.70
quote 2.90 0.00 0.00 0.00 4.40 3.00 1,720 quote 0.00 0.00 0.00 372.20 389.60
quote 2.70 0.00 0.00 0.00 4.40 5.00 1,730 quote 0.00 0.00 0.00 382.20 399.60
quote 1.00 0.00 0.00 0.00 4.40 9.00 1,740 quote 0.00 0.00 0.00 392.20 409.60
quote 1.21 0.00 0.00 0.00 4.40 6.00 1,750 quote 0.00 0.00 0.00 402.20 419.60
quote 0.01 -4.60 12.00 0.00 4.40 10.00 1,760 quote 0.00 0.00 0.00 412.20 429.60
quote 1.13 0.00 0.00 0.00 4.40 6.00 1,770 quote 0.00 0.00 0.00 422.20 439.60
quote 1.08 0.00 0.00 0.00 4.40 14.00 1,780 quote 0.00 0.00 0.00 432.20 449.50
quote 1.04 0.00 0.00 0.00 4.40 13.00 1,790 quote 0.00 0.00 0.00 442.20 459.60
quote 1.82 0.00 0.00 0.00 4.30 87.00 1,800 quote 0.00 0.00 0.00 452.20 469.60
quote 1.03 0.00 0.00 0.00 4.30 5.00 1,810 quote 0.00 0.00 0.00 462.20 479.60
quote 0.96 0.00 0.00 0.00 4.30 6.00 1,820 quote 0.00 0.00 0.00 472.20 489.60
quote 1.04 0.00 0.00 0.00 4.30 1.00 1,830 quote 0.00 0.00 0.00 482.20 499.60
quote 5.79 0.00 0.00 0.00 4.30 12.00 1,840 quote 0.00 0.00 0.00 492.20 509.60
quote 0.95 0.00 0.00 0.00 4.40 24.00 1,850 quote 0.00 0.00 0.00 502.20 519.60
quote 4.53 0.00 0.00 0.00 4.40 5.00 1,860 quote 0.00 0.00 0.00 512.20 529.60
quote 4.54 0.00 0.00 0.00 4.40 10.00 1,870 quote 0.00 0.00 0.00 522.20 539.60
quote 2.69 0.00 0.00 0.00 4.40 1,880 quote 0.00 0.00 0.00 532.20 549.60
quote 3.59 0.00 0.00 0.00 4.30 54.00 1,890 quote 0.00 0.00 0.00 542.20 559.60
quote 2.85 0.00 0.00 0.00 4.30 20.00 1,900 quote 0.00 0.00 0.00 552.20 569.60
quote 1.55 0.00 0.00 0.00 4.30 45.00 1,910 quote 0.00 0.00 0.00 562.20 579.60
quote 3.19 0.00 0.00 0.00 4.30 36.00 1,920 quote 0.00 0.00 0.00 572.20 589.60
quote 0.70 0.00 0.00 0.00 4.30 50.00 1,930 quote 0.00 0.00 0.00 582.20 599.60
quote 3.03 0.00 0.00 0.00 4.30 17.00 1,940 quote 0.00 0.00 0.00 592.20 609.60
quote 1.40 0.00 0.00 0.00 0.35 330.00 1,950 quote 0.00 0.00 0.00 602.20 619.60
quote 3.28 0.00 0.00 0.00 4.30 2.00 1,960 quote 0.00 0.00 0.00 612.20 629.60
quote 2.43 0.00 0.00 0.00 4.30 100.00 1,970 quote 0.00 0.00 0.00 622.20 639.60
quote 0.78 0.00 0.00 0.00 4.30 1,980 quote 0.00 0.00 0.00 632.20 649.60
quote 0.05 0.00 0.00 0.00 4.30 145.00 1,990 quote 0.00 0.00 0.00 642.20 659.60
quote 0.00 0.00 0.00 0.00 4.30 2,000 quote 0.00 0.00 0.00 652.20 669.50
quote 0.00 0.00 0.00 0.00 4.30 2,010 quote 0.00 0.00 0.00 662.20 679.60
quote 0.00 0.00 0.00 0.00 4.30 2,020 quote 0.00 0.00 0.00 672.20 689.60
quote 0.00 0.00 0.00 0.00 4.30 2,030 quote 0.00 0.00 0.00 682.20 699.60
quote 0.00 0.00 0.00 0.00 4.30 2,040 quote 0.00 0.00 0.00 692.20 709.60
quote 0.00 0.00 0.00 0.00 4.30 2,050 quote 0.00 0.00 0.00 702.20 719.60
quote 0.00 0.00 0.00 0.00 4.30 2,060 quote 0.00 0.00 0.00 712.20 729.60
quote 0.00 0.00 0.00 0.00 4.30 2,070 quote 0.00 0.00 0.00 722.60 739.60
quote 0.00 0.00 0.00 0.00 4.30 2,080 quote 0.00 0.00 0.00 732.60 749.60
quote 0.00 0.00 0.00 0.00 4.30 2,090 quote 0.00 0.00 0.00 742.60 759.60
quote 0.00 0.00 0.00 0.00 4.30 2,100 quote 0.00 0.00 0.00 752.60 769.60
quote 0.00 0.00 0.00 0.00 4.30 2,110 quote 0.00 0.00 0.00 762.60 779.60
quote 0.00 0.00 0.00 0.00 4.30 2,120 quote 0.00 0.00 0.00 772.60 789.60
quote 0.00 0.00 0.00 0.00 4.30 2,130 quote 0.00 0.00 0.00 782.60 799.60
quote 0.00 0.00 0.00 0.00 4.30 2,140 quote 0.00 0.00 0.00 792.70 809.60
quote 0.00 0.00 0.00 0.00 4.30 2,150 quote 0.00 0.00 0.00 802.70 819.60
quote 0.00 0.00 0.00 0.00 4.30 2,160 quote 0.00 0.00 0.00 812.60 829.60
quote 0.00 0.00 0.00 0.00 4.30 2,170 quote 0.00 0.00 0.00 822.70 839.60
quote 0.00 0.00 0.00 0.00 4.30 2,180 quote 0.00 0.00 0.00 832.80 849.60
quote 0.00 0.00 0.00 0.00 4.30 2,190 quote 0.00 0.00 0.00 842.20 859.60
quote 0.00 0.00 0.00 0.00 4.30 2,200 quote 0.00 0.00 0.00 852.70 869.60
quote 0.00 0.00 0.00 0.00 4.30 2,210 quote 0.00 0.00 0.00 862.60 879.60
quote 0.00 0.00 0.00 0.00 4.30 2,220 quote 0.00 0.00 0.00 872.60 889.60
quote 0.00 0.00 0.00 0.00 4.30 2,230 quote 0.00 0.00 0.00 882.70 899.60
quote 0.00 0.00 0.00 0.00 4.30 2,240 quote 0.00 0.00 0.00 892.20 909.60
quote 0.00 0.00 0.00 0.00 4.30 2,250 quote 0.00 0.00 0.00 902.30 919.60

June, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.