Bulletin
Investor Alert

CrowdStrike Holdings Inc. Cl A

NAS: CRWD

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Oct 18, 2021, 7:59 p.m.

/zigman2/quotes/212513426/composite

$

284.62

Change

-0.73 -0.26%

Volume

Volume 93,720

Quotes are delayed by 20 min

/zigman2/quotes/212513426/composite

Today's close

$ 273.11

$ 285.35

Change

+12.24 +4.48%

Day low

Day high

$270.10

$285.71

Open

52 week low

52 week high

$118.10

$289.24

Open

OPTION CHAIN FOR CROWDSTRIKE HOLDINGS INC. CL A

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 149.10 151.45 135.00 quote 0.19 0.00 0.00 0.00 0.03 1.00
quote 125.70 0.00 0.00 144.10 146.50 1.00 140.00 quote 0.00 0.00 0.00 0.00 0.13
quote 134.60 0.00 1.00 139.35 141.45 145.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 134.15 136.50 150.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 129.25 130.95 155.00 quote 0.01 -0.01 14.00 0.01 0.02 26.00
quote 113.70 28.49 1.00 124.15 126.45 8.00 160.00 quote 0.01 -0.01 2.00 0.01 0.04 20.00
quote 0.00 0.00 0.00 119.40 120.80 165.00 quote 0.02 0.00 10.00 0.01 0.04 30.00
quote 75.80 0.00 0.00 114.15 116.60 5.00 170.00 quote 0.02 -0.23 12.00 0.00 0.03 32.00
quote 105.15 6.20 1.00 109.55 111.60 2.00 175.00 quote 0.02 0.00 1.00 0.00 0.03 36.00
quote 67.85 0.00 0.00 104.15 106.50 4.00 180.00 quote 0.03 0.00 10.00 0.00 0.06 10.00
quote 95.35 32.25 2.00 99.20 101.05 2.00 185.00 quote 0.02 -0.01 10.00 0.00 0.04 16.00
quote 90.00 0.00 2.00 94.15 96.50 190.00 quote 0.03 -0.01 24.00 0.00 0.04 2.00
quote 0.00 0.00 0.00 89.10 90.95 195.00 quote 0.04 0.00 4.00 0.03 0.04 18.00
quote 81.55 14.00 1.00 84.10 86.30 8.00 200.00 quote 0.04 -0.13 1.00 0.01 0.05 6.00
quote 66.00 0.00 0.00 79.20 81.10 13.00 205.00 quote 0.07 -0.03 3.00 0.02 0.14 8.00
quote 63.20 0.00 2.00 74.10 76.50 2.00 210.00 quote 0.05 -0.05 5.00 0.03 0.15 41.00
quote 0.00 0.00 0.00 69.10 71.20 215.00 quote 0.05 -0.04 5.00 0.03 0.15 159.00
quote 54.85 7.95 1.00 64.10 66.05 22.00 220.00 quote 0.06 -0.08 22.00 0.02 0.20 176.00
quote 61.15 0.00 2.00 61.80 63.90 222.50 quote 0.09 -0.03 1.00 0.04 0.24 10.00
quote 49.65 13.17 1.00 59.10 61.30 3.00 225.00 quote 0.06 -0.03 2.00 0.04 0.10 279.00
quote 44.95 0.00 0.00 56.65 58.75 2.00 227.50 quote 0.16 -0.30 2.00 0.04 0.25 26.00
quote 53.05 12.63 1.00 54.15 56.25 31.00 230.00 quote 0.08 -0.05 17.00 0.05 0.16 226.00
quote 18.65 0.00 0.00 51.95 53.95 9.00 232.50 quote 0.11 -0.05 2.00 0.04 0.09 77.00
quote 46.91 13.63 1.00 49.20 51.00 10.00 235.00 quote 0.10 -0.04 29.00 0.06 0.14 421.00
quote 45.45 9.25 1.00 46.55 48.40 22.00 237.50 quote 0.15 -0.14 20.00 0.07 0.17 111.00
quote 32.44 -3.11 3.00 44.50 45.90 57.00 240.00 quote 0.10 -0.10 28.00 0.07 0.15 334.00
quote 32.46 1.11 1.00 42.30 43.70 106.00 242.50 quote 0.11 -0.09 12.00 0.06 0.11 248.00
quote 38.53 9.16 16.00 39.50 40.90 184.00 245.00 quote 0.10 -0.14 47.00 0.08 0.20 124.00
quote 32.05 4.86 1.00 37.00 39.15 60.00 247.50 quote 0.12 -0.19 30.00 0.10 0.33 120.00
quote 33.53 9.08 123.00 34.90 36.40 161.00 250.00 quote 0.13 -0.23 86.00 0.13 0.15 289.00
quote 31.90 10.21 1.00 32.25 33.65 187.00 252.50 quote 0.17 -0.35 108.00 0.12 0.19 6,259
quote 30.55 11.25 191.00 29.65 31.00 241.00 255.00 quote 0.20 -0.61 77.00 0.15 0.20 245.00
quote 26.00 9.30 63.00 27.15 28.50 111.00 257.50 quote 0.21 -0.79 97.00 0.18 0.44 121.00
quote 25.51 10.74 277.00 25.35 26.55 330.00 260.00 quote 0.28 -0.92 285.00 0.09 0.32 268.00
quote 21.48 8.41 92.00 22.05 23.65 169.00 262.50 quote 0.41 -1.04 148.00 0.29 0.38 97.00
quote 20.20 9.45 62.00 20.70 21.20 809.00 265.00 quote 0.45 -1.70 356.00 0.37 0.47 358.00
quote 17.50 8.33 12.00 18.20 18.90 161.00 267.50 quote 0.75 -2.16 197.00 0.50 0.62 160.00
quote 16.30 9.35 1,349 15.85 16.50 444.00 270.00 quote 0.78 -3.02 359.00 0.69 0.83 218.00
quote 14.00 8.45 168.00 13.60 14.25 365.00 272.50 quote 1.06 -3.79 132.00 1.00 1.13 296.00
quote 11.90 7.70 811.00 11.55 12.15 594.00 275.00 quote 1.48 -4.67 402.00 1.43 1.55 257.00
quote 8.20 5.85 1,304 7.80 8.30 889.00 280.00 quote 2.70 -6.17 111.00 2.52 2.76 53.00
quote 5.10 3.83 1,464 4.80 5.25 482.00 285.00 quote 5.05 -7.15 269.00 4.50 4.75 42.00
285.35 Current price as of 10/18/2021 04:00:01 PM
quote 3.00 2.37 1,376 2.74 3.00 310.00 290.00 quote 7.35 -12.15 14.00 7.20 7.80 13.00
quote 1.49 1.15 962.00 1.38 1.60 230.00 295.00 quote 13.15 -7.55 4.00 10.80 11.85 1.00
quote 0.77 0.64 1,111 0.75 0.80 233.00 300.00 quote 15.70 -9.10 7.00 15.00 15.70 19.00
quote 0.37 0.29 355.00 0.32 0.39 14.00 305.00 quote 0.00 0.00 0.00 19.55 21.15
quote 0.18 0.05 125.00 0.09 0.20 104.00 310.00 quote 26.70 -28.30 5.00 23.70 25.65 1.00
quote 0.08 -0.02 72.00 0.08 0.11 17.00 315.00 quote 0.00 0.00 0.00 28.60 30.50
quote 0.05 -0.15 20.00 0.02 0.22 8.00 320.00 quote 36.65 0.00 1.00 34.25 35.85
quote 0.02 -0.48 5.00 0.00 0.10 7.00 325.00 quote 0.00 0.00 0.00 38.85 40.95
quote 0.05 0.03 1.00 0.00 0.03 15.00 330.00 quote 46.65 -36.80 4.00 44.10 45.90
quote 0.00 0.00 0.00 0.01 0.16 335.00 quote 0.00 0.00 0.00 49.10 50.90
quote 2.08 0.00 0.00 0.00 0.16 1.00 340.00 quote 66.85 0.00 0.00 54.20 55.90 1.00
quote 0.00 0.00 0.00 0.00 0.15 345.00 quote 61.45 0.00 1.00 59.00 60.90
quote 0.00 0.00 0.00 0.00 0.14 350.00 quote 0.00 0.00 0.00 63.65 65.90
quote 1.05 0.00 0.00 0.00 0.14 3.00 355.00 quote 0.00 0.00 0.00 68.65 70.75
quote 0.00 0.00 0.00 0.00 0.14 360.00 quote 0.00 0.00 0.00 74.15 75.90
quote 0.00 0.00 0.00 0.00 0.13 365.00 quote 0.00 0.00 0.00 78.45 80.90
quote 0.02 0.00 1.00 0.00 0.13 1.00 370.00 quote 0.00 0.00 0.00 83.55 85.90
quote 0.00 0.00 0.00 0.00 0.13 375.00 quote 90.60 0.00 1.00 88.55 90.90
quote 0.00 0.00 0.00 0.00 0.12 380.00 quote 99.90 -23.95 3.00 94.15 95.90 1.00
quote 0.00 0.00 0.00 0.00 0.14 385.00 quote 114.45 -18.50 1.00 99.15 100.85
quote 0.01 0.00 1.00 0.00 0.01 390.00 quote 0.00 0.00 0.00 103.85 105.85
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 154.45 156.30 130.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 149.45 151.10 135.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 144.45 146.70 140.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 139.50 141.05 145.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 134.50 136.05 150.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 129.60 131.20 155.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 124.45 126.80 160.00 quote 0.10 0.00 0.00 0.00 0.10 10.00
quote 0.00 0.00 0.00 119.45 121.80 165.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 114.45 116.85 170.00 quote 0.00 0.00 0.00 0.00 0.21
quote 91.65 0.00 0.00 109.45 111.85 3.00 175.00 quote 0.45 0.00 0.00 0.00 0.21 1.00
quote 104.25 0.00 3.00 104.65 105.90 180.00 quote 0.11 -0.27 8.00 0.00 0.22 48.00
quote 0.00 0.00 0.00 99.45 101.85 185.00 quote 0.55 0.00 0.00 0.00 0.22 1.00
quote 91.55 30.45 1.00 94.55 96.05 2.00 190.00 quote 0.06 -0.23 5.00 0.00 0.22 9.00
quote 0.00 0.00 0.00 89.45 91.85 195.00 quote 0.44 0.00 0.00 0.00 0.14 10.00
quote 67.05 0.00 0.00 84.45 86.05 10.00 200.00 quote 0.06 -0.09 2.00 0.00 0.23 307.00
quote 0.00 0.00 0.00 79.45 81.85 205.00 quote 0.11 -0.09 7.00 0.00 0.24 29.00
quote 32.80 0.00 0.00 74.75 76.00 4.00 210.00 quote 0.18 -0.02 22.00 0.04 0.25 35.00
quote 52.25 0.00 0.00 69.50 71.80 11.00 215.00 quote 0.12 -0.12 39.00 0.07 0.16 103.00
quote 51.77 0.00 0.00 64.55 66.15 2.00 220.00 quote 0.13 -0.11 9.00 0.11 0.22 319.00
quote 36.90 0.00 0.00 59.55 61.35 12.00 225.00 quote 0.15 -0.13 5.00 0.11 0.21 60.00
quote 38.25 0.00 0.00 54.70 56.20 7.00 230.00 quote 0.22 -0.02 10.00 0.16 0.20 294.00
quote 45.82 6.71 5.00 49.60 51.70 17.00 235.00 quote 0.23 -0.23 27.00 0.23 0.30 108.00
quote 43.50 9.20 35.00 44.70 46.35 91.00 240.00 quote 0.33 -0.22 26.00 0.26 0.37 196.00
quote 40.33 9.73 35.00 39.85 41.25 147.00 245.00 quote 0.53 -0.32 37.00 0.31 0.44 386.00
quote 0.00 0.00 0.00 37.40 38.80 247.50 quote 0.76 -0.23 1.00 0.32 0.59 14.00
quote 35.48 9.68 113.00 35.20 36.35 356.00 250.00 quote 0.54 -0.66 38.00 0.46 0.63 279.00
quote 22.64 0.00 15.00 32.50 34.65 15.00 252.50 quote 0.79 -0.95 21.00 0.53 0.82 23.00
quote 30.50 9.11 47.00 30.50 32.05 163.00 255.00 quote 0.70 -1.25 52.00 0.64 0.78 121.00
quote 20.05 2.55 1.00 27.70 30.25 5.00 257.50 quote 1.08 -1.21 37.00 0.76 0.95 4.00
quote 24.65 7.80 18.00 25.65 27.00 186.00 260.00 quote 1.22 -1.38 79.00 0.94 1.13 144.00
quote 21.10 6.21 2.00 23.40 24.90 8.00 262.50 quote 1.33 -2.26 27.00 1.17 1.42 8.00
quote 20.16 7.74 20.00 21.05 22.55 415.00 265.00 quote 1.67 -2.10 60.00 1.48 1.70 78.00
quote 17.39 6.27 6.00 19.25 20.40 8.00 267.50 quote 2.12 -2.51 8.00 1.76 2.04 9.00
quote 17.80 7.57 72.00 17.25 18.25 797.00 270.00 quote 2.71 -2.88 53.00 2.19 2.58 514.00
quote 14.69 6.94 18.00 15.45 16.25 78.00 272.50 quote 2.87 -3.83 10.00 2.68 3.05 32.00
quote 12.37 5.29 144.00 13.40 14.35 364.00 275.00 quote 3.69 -5.00 41.00 3.30 3.70 95.00
quote 10.67 4.67 142.00 11.65 12.45 58.00 277.50 quote 4.23 -4.82 33.00 4.00 4.40 19.00
quote 10.40 6.00 266.00 10.20 10.85 278.00 280.00 quote 5.00 -6.15 96.00 4.85 5.35 88.00
quote 9.05 4.90 58.00 8.70 9.35 67.00 282.50 quote 6.07 -5.98 86.00 5.80 6.30 67.00
quote 7.50 4.17 243.00 7.60 7.95 187.00 285.00 quote 7.19 -12.55 13.00 6.90 7.55 23.00
285.35 Current price as of 10/18/2021 04:00:01 PM
quote 6.03 3.69 34.00 6.15 6.70 30.00 287.50 quote 9.65 -8.35 74.00 8.10 8.95 1.00
quote 5.24 3.34 579.00 5.35 5.55 342.00 290.00 quote 12.40 -6.44 2.00 9.60 10.25 34.00
quote 4.28 2.68 114.00 4.20 4.55 37.00 292.50 quote 11.75 0.00 3.00 11.15 11.90
quote 3.60 2.44 40.00 3.40 3.80 462.00 295.00 quote 28.32 0.00 0.00 12.70 13.70 1.00
quote 2.26 1.56 441.00 2.15 2.58 587.00 300.00 quote 19.85 -7.25 4.00 16.50 17.85 4.00
quote 1.29 0.78 71.00 1.32 1.57 26.00 305.00 quote 0.00 0.00 0.00 20.75 21.75
quote 0.98 0.57 51.00 0.80 1.01 28.00 310.00 quote 0.00 0.00 0.00 25.15 26.55
quote 0.55 0.17 8.00 0.52 0.66 1.00 315.00 quote 41.40 0.00 0.00 29.75 31.25 1.00
quote 0.48 0.23 3.00 0.23 0.57 3.00 320.00 quote 0.00 0.00 0.00 34.55 36.00
quote 0.33 0.16 2.00 0.16 0.42 1.00 325.00 quote 71.00 0.00 0.00 39.15 40.90 1.00
quote 0.21 0.03 2.00 0.05 0.35 2.00 330.00 quote 47.30 -27.25 2.00 43.80 45.60 1.00
quote 0.00 0.00 0.00 0.08 0.31 335.00 quote 53.30 0.00 1.00 49.15 50.60
quote 0.05 0.00 1.00 0.01 0.22 1.00 340.00 quote 0.00 0.00 0.00 54.10 55.55
quote 0.00 0.00 0.00 0.01 0.32 345.00 quote 0.00 0.00 0.00 58.95 60.65
quote 0.00 0.00 0.00 0.00 0.27 350.00 quote 0.00 0.00 0.00 63.30 65.60
quote 0.00 0.00 0.00 0.00 0.25 355.00 quote 0.00 0.00 0.00 68.85 70.60
quote 0.00 0.00 0.00 0.00 0.24 360.00 quote 0.00 0.00 0.00 73.95 75.60
quote 0.00 0.00 0.00 0.00 0.23 365.00 quote 94.40 0.00 1.00 79.00 80.60
quote 0.06 0.05 22.00 0.00 0.10 14.00 370.00 quote 99.40 0.75 2.00 83.95 85.55 1.00
quote 0.00 0.00 0.00 0.00 0.22 375.00 quote 0.00 0.00 0.00 88.35 90.70
quote 0.02 0.00 2.00 0.00 0.22 380.00 quote 0.00 0.00 0.00 94.00 95.55
quote 0.03 0.00 4.00 0.00 0.05 385.00 quote 108.00 0.00 2.00 99.00 100.55

November, 2021 Options

Hide
CALLS PUTS
Expires November 5, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 159.60 161.80 125.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 154.50 156.80 130.00 quote 0.00 0.00 0.00 0.00 0.21
quote 117.05 0.00 0.00 149.45 151.85 1.00 135.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 144.50 146.85 140.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 139.45 141.85 145.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 134.45 136.85 150.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 129.45 131.85 155.00 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 124.55 126.85 160.00 quote 0.14 0.00 0.00 0.00 0.22 2.00
quote 0.00 0.00 0.00 119.45 121.85 165.00 quote 0.25 0.00 0.00 0.00 0.22 1.00
quote 0.00 0.00 0.00 114.45 116.85 170.00 quote 0.00 0.00 0.00 0.00 0.22
quote 79.00 0.00 0.00 109.45 111.85 1.00 175.00 quote 0.58 0.00 0.00 0.00 0.23 7.00
quote 0.00 0.00 0.00 104.50 106.85 180.00 quote 0.56 0.00 0.00 0.00 0.23 1.00
quote 0.00 0.00 0.00 99.50 101.90 185.00 quote 0.59 0.00 0.00 0.01 0.24 18.00
quote 0.00 0.00 0.00 94.50 96.90 190.00 quote 0.16 -0.37 8.00 0.00 0.25 10.00
quote 0.00 0.00 0.00 89.50 91.90 195.00 quote 0.10 -0.23 15.00 0.07 0.15 5.00
quote 50.65 0.00 0.00 84.50 86.95 4.00 200.00 quote 0.15 -0.13 6.00 0.00 0.30 230.00
quote 0.00 0.00 0.00 79.55 82.00 205.00 quote 0.21 -0.12 4.00 0.02 0.34 17.00
quote 0.00 0.00 0.00 74.55 77.05 210.00 quote 0.24 -1.11 5.00 0.10 0.39 19.00
quote 27.70 0.00 0.00 69.60 72.10 1.00 215.00 quote 0.28 -0.07 1.00 0.12 0.41 34.00
quote 47.15 0.00 0.00 64.75 67.15 12.00 220.00 quote 0.30 -0.10 5.00 0.20 0.52 40.00
quote 31.30 0.00 0.00 59.65 62.20 18.00 225.00 quote 0.45 -0.30 4.00 0.20 0.59 74.00
quote 52.57 13.62 8.00 54.75 56.95 32.00 230.00 quote 0.50 -0.15 3.00 0.35 0.54 37.00
quote 44.42 6.40 1.00 49.90 52.40 20.00 235.00 quote 0.47 -0.38 12.00 0.39 0.55 43.00
quote 44.11 8.71 12.00 45.30 47.20 88.00 240.00 quote 0.63 -0.48 20.00 0.47 0.73 57.00
quote 39.03 8.30 4.00 40.45 42.75 128.00 245.00 quote 0.93 -0.83 23.00 0.69 0.86 63.00
quote 34.25 8.31 28.00 35.75 37.00 144.00 250.00 quote 1.15 -1.13 13.00 0.91 1.23 78.00
quote 30.74 8.95 5.00 31.10 32.75 52.00 255.00 quote 1.63 -1.48 19.00 1.10 1.71 55.00
quote 25.52 8.35 12.00 26.55 28.30 82.00 260.00 quote 2.60 -1.35 35.00 1.75 2.05 66.00
quote 21.55 6.60 12.00 22.40 24.00 102.00 265.00 quote 3.09 -3.09 29.00 2.70 2.89 81.00
quote 18.00 6.70 50.00 18.45 20.45 264.00 270.00 quote 3.95 -3.80 31.00 3.40 4.00 74.00
quote 15.47 6.87 36.00 15.25 16.45 159.00 275.00 quote 6.15 -3.46 6.00 5.00 5.40 49.00
quote 10.41 3.56 102.00 11.95 13.05 288.00 280.00 quote 8.20 -4.50 5.00 6.65 7.25 9.00
quote 9.50 4.55 89.00 9.30 10.20 65.00 285.00 quote 10.49 -8.16 6.00 8.80 9.70 4.00
285.35 Current price as of 10/18/2021 04:00:01 PM
quote 7.15 3.50 72.00 6.95 7.85 69.00 290.00 quote 13.20 -40.80 3.00 11.35 12.35 1.00
quote 5.04 2.52 100.00 5.10 5.85 59.00 295.00 quote 0.00 0.00 0.00 14.40 15.60
quote 3.90 2.21 99.00 3.70 4.15 36.00 300.00 quote 35.39 0.00 0.00 17.95 19.40 3.00
quote 2.60 1.45 79.00 2.57 3.10 13.00 305.00 quote 24.16 -10.73 1.00 21.50 23.00 1.00
quote 1.90 0.90 24.00 1.82 2.01 8.00 310.00 quote 36.20 0.00 0.00 25.50 27.45 1.00
quote 1.11 0.36 15.00 1.19 1.44 1.00 315.00 quote 0.00 0.00 0.00 30.30 31.85
quote 0.67 0.12 168.00 0.78 1.26 5.00 320.00 quote 0.00 0.00 0.00 34.70 36.70
quote 0.18 0.00 0.00 0.41 0.90 7.00 325.00 quote 80.15 0.00 0.00 39.50 41.45 1.00
quote 0.61 0.00 2.00 0.20 0.59 330.00 quote 0.00 0.00 0.00 44.35 46.00
quote 0.16 -0.05 1.00 0.16 0.51 1.00 335.00 quote 0.00 0.00 0.00 48.85 51.10
quote 0.22 0.00 0.00 0.10 0.41 3.00 340.00 quote 0.00 0.00 0.00 53.70 56.05
quote 0.00 0.00 0.00 0.07 0.34 345.00 quote 0.00 0.00 0.00 59.10 60.85
quote 0.00 0.00 0.00 0.04 0.32 350.00 quote 0.00 0.00 0.00 64.15 65.90
quote 0.00 0.00 0.00 0.01 0.38 355.00 quote 0.00 0.00 0.00 68.75 70.85
quote 0.12 0.00 1.00 0.00 0.33 1.00 360.00 quote 0.00 0.00 0.00 73.60 75.95
quote 0.00 0.00 0.00 0.00 0.30 365.00 quote 0.00 0.00 0.00 78.80 80.90
quote 0.00 0.00 0.00 0.00 0.27 370.00 quote 0.00 0.00 0.00 83.85 85.90
quote 0.00 0.00 0.00 0.00 0.25 375.00 quote 0.00 0.00 0.00 89.00 90.85
quote 0.00 0.00 0.00 0.00 0.25 380.00 quote 0.00 0.00 0.00 93.90 95.85
quote 0.00 0.00 0.00 0.00 0.24 385.00 quote 0.00 0.00 0.00 98.95 100.85
quote 0.00 0.00 0.00 0.00 0.24 390.00 quote 0.00 0.00 0.00 103.95 105.85
CALLS PUTS
Expires November 12, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 159.45 161.75 125.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 154.45 156.20 130.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 149.45 151.85 135.00 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 144.45 146.55 140.00 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 139.45 141.05 145.00 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 134.45 136.75 150.00 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 129.50 131.20 155.00 quote 0.00 0.00 0.00 0.00 0.23
quote 0.00 0.00 0.00 124.50 126.40 160.00 quote 0.00 0.00 0.00 0.00 0.23
quote 0.00 0.00 0.00 119.50 121.25 165.00 quote 0.00 0.00 0.00 0.00 0.24
quote 0.00 0.00 0.00 114.50 116.10 170.00 quote 0.00 0.00 0.00 0.00 0.24
quote 0.00 0.00 0.00 109.50 111.15 175.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 104.50 106.35 180.00 quote 0.00 0.00 0.00 0.00 0.27
quote 0.00 0.00 0.00 99.60 101.40 185.00 quote 0.00 0.00 0.00 0.00 0.29
quote 0.00 0.00 0.00 94.50 96.80 190.00 quote 0.23 -0.49 10.00 0.00 0.32 21.00
quote 0.00 0.00 0.00 89.55 91.30 195.00 quote 0.17 -0.23 2.00 0.00 0.19 12.00
quote 70.90 0.00 0.00 84.70 87.00 2.00 200.00 quote 0.33 0.00 0.00 0.02 0.39 138.00
quote 0.00 0.00 0.00 79.60 82.10 205.00 quote 0.59 0.00 0.00 0.04 0.49 3.00
quote 64.52 0.00 0.00 74.65 76.80 2.00 210.00 quote 0.41 0.00 5.00 0.07 0.37
quote 0.00 0.00 0.00 69.70 71.60 215.00 quote 0.57 0.05 2.00 0.03 0.43 11.00
quote 62.21 6.97 10.00 64.75 66.60 15.00 220.00 quote 0.38 -0.27 6.00 0.20 0.54 41.00
quote 57.35 31.60 10.00 59.85 62.45 10.00 225.00 quote 0.50 -0.35 4.00 0.25 0.75 33.00
quote 0.00 0.00 0.00 54.95 57.55 230.00 quote 0.63 -0.40 12.00 0.40 0.85 86.00
quote 49.69 31.01 1.00 50.15 52.45 3.00 235.00 quote 1.01 -0.72 1.00 0.64 0.99 57.00
quote 44.99 8.30 1.00 45.40 47.95 18.00 240.00 quote 1.28 -0.50 7.00 0.79 1.24 42.00
quote 32.25 0.17 1.00 40.70 43.15 14.00 245.00 quote 1.60 -0.79 12.00 1.25 1.68 86.00
quote 26.78 1.63 9.00 36.30 38.45 136.00 250.00 quote 1.97 -1.23 15.00 1.59 1.85 70.00
quote 23.26 1.73 10.00 31.80 33.40 25.00 255.00 quote 2.31 -1.79 16.00 1.96 2.41 35.00
quote 26.35 7.50 4.00 27.35 29.15 170.00 260.00 quote 3.50 -2.06 27.00 2.79 3.20 35.00
quote 19.66 3.71 1.00 23.35 24.90 41.00 265.00 quote 4.05 -3.00 13.00 3.70 4.10 52.00
quote 19.03 5.99 4.00 20.15 21.00 80.00 270.00 quote 5.30 -3.51 11.00 4.85 5.35 30.00
quote 15.25 5.31 23.00 16.60 17.80 93.00 275.00 quote 7.57 -3.57 14.00 6.30 7.00 27.00
quote 12.15 3.80 8.00 13.40 14.25 66.00 280.00 quote 9.60 -5.01 1.00 8.10 8.85 67.00
quote 10.80 5.02 26.00 10.80 11.80 36.00 285.00 quote 11.90 0.00 12.00 10.30 11.15
285.35 Current price as of 10/18/2021 04:00:01 PM
quote 8.95 4.25 11.00 8.45 9.10 73.00 290.00 quote 0.00 0.00 0.00 12.95 13.65
quote 5.78 1.74 16.00 6.50 7.45 20.00 295.00 quote 0.00 0.00 0.00 15.95 16.95
quote 5.30 2.80 48.00 4.95 5.50 32.00 300.00 quote 28.60 0.00 0.00 19.40 20.60 15.00
quote 3.33 1.49 6.00 3.70 4.15 7.00 305.00 quote 0.00 0.00 0.00 22.75 24.15
quote 2.78 1.28 23.00 2.72 3.10 7.00 310.00 quote 0.00 0.00 0.00 26.50 28.25
quote 2.02 1.22 5.00 1.67 2.26 4.00 315.00 quote 0.00 0.00 0.00 31.15 32.40
quote 1.24 0.59 6.00 1.20 1.66 3.00 320.00 quote 0.00 0.00 0.00 35.35 36.80
quote 1.00 0.44 10.00 0.82 1.35 11.00 325.00 quote 0.00 0.00 0.00 39.90 41.70
quote 0.70 0.00 2.00 0.45 0.97 330.00 quote 0.00 0.00 0.00 44.65 46.45
quote 0.50 0.00 1.00 0.36 0.71 335.00 quote 0.00 0.00 0.00 49.35 51.15
quote 0.00 0.00 0.00 0.15 0.62 340.00 quote 0.00 0.00 0.00 54.15 55.95
quote 0.40 0.00 1.00 0.06 0.65 345.00 quote 0.00 0.00 0.00 58.90 60.95
quote 0.30 0.00 1.00 0.00 0.56 350.00 quote 0.00 0.00 0.00 63.35 65.85
quote 0.00 0.00 0.00 0.00 0.49 355.00 quote 0.00 0.00 0.00 68.85 70.80
quote 0.00 0.00 0.00 0.00 0.47 360.00 quote 0.00 0.00 0.00 74.15 75.75
CALLS PUTS
Expires November 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 148.45 0.00 0.00 159.55 161.65 31.00 125.00 quote 0.03 -0.05 20.00 0.00 0.15 29.00
quote 120.20 0.00 0.00 154.55 156.10 35.00 130.00 quote 0.10 0.00 0.00 0.00 0.15 4.00
quote 113.75 0.00 0.00 149.50 151.85 18.00 135.00 quote 0.00 0.00 0.00 0.00 0.12
quote 141.70 23.50 1.00 144.50 146.80 33.00 140.00 quote 0.17 0.00 0.00 0.00 0.23 8.00
quote 128.75 0.00 0.00 139.55 141.70 26.00 145.00 quote 0.00 0.00 0.00 0.00 0.23
quote 125.20 0.00 0.00 134.55 135.95 27.00 150.00 quote 0.35 0.00 0.00 0.02 0.19 11.00
quote 127.40 11.10 4.00 129.60 130.95 19.00 155.00 quote 0.30 0.00 0.00 0.02 0.23 3.00
quote 85.86 0.00 0.00 124.60 126.05 8.00 160.00 quote 0.07 -0.28 1.00 0.01 0.24 10.00
quote 107.90 0.00 0.00 119.50 121.65 3.00 165.00 quote 0.40 0.00 0.00 0.02 0.25 9.00
quote 115.00 11.50 1.00 114.60 116.25 9.00 170.00 quote 0.24 0.00 0.00 0.03 0.16 37.00
quote 96.35 23.25 1.00 109.55 111.10 12.00 175.00 quote 0.64 0.00 0.00 0.04 0.29 46.00
quote 92.90 0.00 0.00 104.65 106.30 11.00 180.00 quote 0.24 -0.07 2.00 0.05 0.33 574.00
quote 98.35 29.50 3.00 99.60 101.95 11.00 185.00 quote 0.23 -0.12 24.00 0.12 0.27 5,469
quote 61.55 0.00 0.00 94.85 96.10 12.00 190.00 quote 0.22 -0.19 14.00 0.15 0.25 79.00
quote 51.98 0.00 0.00 89.70 91.90 12.00 195.00 quote 0.26 -0.19 1.00 0.23 0.25 179.00
quote 83.85 9.23 2.00 84.75 86.35 92.00 200.00 quote 0.28 -0.11 119.00 0.25 0.33 1,021
quote 73.78 10.08 15.00 74.80 77.20 132.00 210.00 quote 0.40 -0.19 205.00 0.36 0.42 2,095
quote 64.60 10.52 2.00 64.95 66.50 97.00 220.00 quote 0.60 -0.35 76.00 0.50 0.61 2,576
quote 53.05 8.25 19.00 55.55 56.75 591.00 230.00 quote 0.86 -0.63 271.00 0.81 0.92 1,959
quote 46.50 9.55 131.00 46.00 47.40 1,421 240.00 quote 1.36 -1.07 208.00 1.31 1.45 2,551
quote 37.77 10.27 126.00 37.05 38.10 6,337 250.00 quote 2.25 -1.95 748.00 2.20 2.34 6,629
quote 29.35 9.30 107.00 28.90 29.60 802.00 260.00 quote 3.85 -2.90 183.00 3.65 3.90 1,946
quote 21.50 7.60 135.00 21.50 22.00 2,423 270.00 quote 6.15 -4.25 273.00 6.05 6.40 804.00
quote 15.20 6.28 529.00 15.15 15.50 2,811 280.00 quote 9.75 -5.25 122.00 9.65 10.05 480.00
285.35 Current price as of 10/18/2021 04:00:01 PM
quote 10.24 4.68 136.00 10.00 10.45 748.00 290.00 quote 15.15 -6.33 17.00 14.55 14.90 158.00
quote 6.50 3.28 466.00 6.40 6.70 1,501 300.00 quote 21.00 -7.83 43.00 20.80 21.30 37.00
quote 3.95 1.91 990.00 3.80 4.10 670.00 310.00 quote 37.40 -2.55 2.00 28.15 29.10 22.00
quote 2.25 1.26 147.00 2.21 2.42 448.00 320.00 quote 39.50 -29.50 1.00 36.50 37.30 14.00
quote 1.23 0.77 144.00 1.08 1.40 166.00 330.00 quote 53.92 -6.08 20.00 45.50 46.85 32.00
quote 0.68 0.34 8.00 0.68 0.80 129.00 340.00 quote 63.62 -9.78 20.00 54.80 56.35 8.00
quote 0.40 0.20 12.00 0.19 0.47 37.00 350.00 quote 82.80 0.00 0.00 64.45 66.05 10.00
quote 0.28 0.11 3.00 0.10 0.27 325.00 360.00 quote 110.85 0.00 0.00 74.20 75.80
quote 0.10 0.00 0.00 0.07 0.26 87.00 370.00 quote 123.00 0.00 0.00 83.30 85.65
quote 0.35 0.00 0.00 0.03 0.31 13.00 380.00 quote 98.80 0.00 1.00 94.05 95.65
quote 0.08 0.00 0.00 0.01 0.29 12.00 390.00 quote 124.75 0.00 0.00 104.10 105.65 1.00
quote 0.02 0.00 0.00 0.00 0.27 42.00 400.00 quote 162.45 0.00 0.00 113.80 115.45
quote 0.26 0.00 0.00 0.00 0.26 79.00 410.00 quote 140.25 0.00 0.00 124.05 125.55
quote 0.03 -0.57 3.00 0.01 0.05 3.00 420.00 quote 155.95 0.00 0.00 134.15 135.55 1.00
quote 0.20 0.00 0.00 0.00 0.24 12.00 430.00 quote 157.50 0.00 0.00 143.80 145.50
CALLS PUTS
Expires November 26, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 159.50 161.20 125.00 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 154.50 156.90 130.00 quote 0.00 0.00 0.00 0.00 0.23
quote 0.00 0.00 0.00 149.50 151.85 135.00 quote 0.00 0.00 0.00 0.00 0.23
quote 0.00 0.00 0.00 144.50 146.90 140.00 quote 0.00 0.00 0.00 0.00 0.24
quote 0.00 0.00 0.00 139.50 141.20 145.00 quote 0.00 0.00 0.00 0.00 0.24
quote 0.00 0.00 0.00 134.40 136.95 150.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 129.50 131.95 155.00 quote 0.00 0.00 0.00 0.00 0.26
quote 0.00 0.00 0.00 124.55 126.95 160.00 quote 0.00 0.00 0.00 0.00 0.28
quote 0.00 0.00 0.00 119.55 122.00 165.00 quote 0.00 0.00 0.00 0.00 0.32
quote 0.00 0.00 0.00 114.55 117.00 170.00 quote 0.00 0.00 0.00 0.00 0.36
quote 0.00 0.00 0.00 109.55 112.10 175.00 quote 0.00 0.00 0.00 0.00 0.41
quote 0.00 0.00 0.00 104.60 107.10 180.00 quote 0.89 0.00 0.00 0.00 0.46
quote 0.00 0.00 0.00 99.50 102.15 185.00 quote 0.78 0.00 0.00 0.00 0.51 50.00
quote 0.00 0.00 0.00 94.65 97.25 190.00 quote 0.28 -0.72 2.00 0.00 0.58 6.00
quote 0.00 0.00 0.00 89.65 91.75 195.00 quote 1.48 0.00 0.00 0.03 0.65 3.00
quote 49.25 0.00 0.00 84.70 87.40 5.00 200.00 quote 1.01 0.00 0.00 0.00 0.74 1.00
quote 0.00 0.00 0.00 79.75 82.45 205.00 quote 0.49 -0.26 1.00 0.24 0.84 231.00
quote 0.00 0.00 0.00 74.85 76.70 210.00 quote 1.81 0.00 0.00 0.41 0.97 14.00
quote 0.00 0.00 0.00 69.95 72.70 215.00 quote 0.79 -0.05 1.00 0.40 1.11 234.00
quote 0.00 0.00 0.00 65.10 67.90 220.00 quote 1.44 0.00 0.00 0.56 1.28 50.00
quote 0.00 0.00 0.00 60.25 63.10 225.00 quote 1.00 -0.24 12.00 0.76 1.50 74.00
quote 42.44 0.00 0.00 55.40 58.30 1.00 230.00 quote 1.47 -0.56 8.00 0.88 1.78 19.00
quote 24.69 0.00 0.00 50.75 53.60 1.00 235.00 quote 2.64 -1.06 11.00 1.11 2.10 11.00
quote 34.04 0.00 0.00 46.10 48.95 1.00 240.00 quote 2.16 -1.04 32.00 1.46 2.49 20.00
quote 30.85 0.00 0.00 41.80 44.20 2.00 245.00 quote 2.70 -1.40 4.00 1.84 2.92 12.00
quote 29.67 0.00 0.00 37.25 38.95 80.00 250.00 quote 3.03 -2.07 31.00 2.63 3.30 10.00
quote 34.00 8.49 2.00 33.20 34.65 43.00 255.00 quote 4.18 -1.91 2.00 3.40 4.05 40.00
quote 28.65 7.00 31.00 28.95 30.70 41.00 260.00 quote 4.90 -2.59 5.00 4.20 5.25 13.00
quote 24.94 7.00 31.00 25.80 26.85 95.00 265.00 quote 6.80 -3.18 11.00 5.45 6.20 38.00
quote 22.25 6.67 44.00 22.20 23.40 54.00 270.00 quote 7.95 -3.43 6.00 6.70 8.00 10.00
quote 19.45 7.00 8.00 18.85 20.45 67.00 275.00 quote 13.60 -0.45 3.00 8.15 9.65 8.00
quote 15.55 5.20 12.00 15.85 17.50 74.00 280.00 quote 11.90 -5.65 5.00 10.00 11.75 2.00
quote 13.50 5.18 3.00 13.25 14.70 36.00 285.00 quote 13.40 0.00 1.00 12.25 14.20
285.35 Current price as of 10/18/2021 04:00:01 PM
quote 11.30 4.62 16.00 10.55 12.05 7.00 290.00 quote 0.00 0.00 0.00 14.85 16.80
quote 8.73 2.76 40.00 8.70 9.75 5.00 295.00 quote 20.45 0.00 1.00 17.95 19.90
quote 7.50 3.45 16.00 7.05 8.40 147.00 300.00 quote 0.00 0.00 0.00 21.30 22.80
quote 5.47 1.77 8.00 5.60 6.40 4.00 305.00 quote 0.00 0.00 0.00 24.70 26.55
quote 4.32 1.93 16.00 4.25 5.20 17.00 310.00 quote 0.00 0.00 0.00 28.50 30.35
quote 3.25 0.00 16.00 3.30 4.05 315.00 quote 0.00 0.00 0.00 32.40 34.05
quote 2.62 1.14 5.00 2.44 3.15 7.00 320.00 quote 0.00 0.00 0.00 36.00 38.65
quote 1.75 0.60 4.00 1.85 2.88 4.00 325.00 quote 0.00 0.00 0.00 40.75 43.00
quote 1.50 0.64 3.00 1.21 1.88 6.00 330.00 quote 0.00 0.00 0.00 45.65 47.30
quote 1.00 0.40 3.00 1.00 1.93 18.00 335.00 quote 0.00 0.00 0.00 49.75 52.05
quote 0.00 0.00 0.00 0.75 1.57 340.00 quote 0.00 0.00 0.00 54.45 56.75
quote 0.75 0.00 6.00 0.40 1.29 345.00 quote 0.00 0.00 0.00 59.25 61.50
quote 0.52 0.00 48.00 0.24 1.17 350.00 quote 0.00 0.00 0.00 63.55 66.45
quote 0.00 0.00 0.00 0.26 1.02 355.00 quote 0.00 0.00 0.00 68.45 71.30
quote 0.00 0.00 0.00 0.00 0.89 360.00 quote 0.00 0.00 0.00 73.35 76.20
quote 0.30 0.00 4.00 0.00 0.79 365.00 quote 0.00 0.00 0.00 78.30 81.10
quote 0.00 0.00 0.00 0.00 0.71 370.00 quote 0.00 0.00 0.00 83.25 85.90
quote 0.00 0.00 0.00 0.00 0.64 375.00 quote 0.00 0.00 0.00 88.20 90.95
quote 0.00 0.00 0.00 0.00 0.58 380.00 quote 0.00 0.00 0.00 93.60 95.90
quote 0.00 0.00 0.00 0.00 0.53 385.00 quote 0.00 0.00 0.00 98.20 100.85

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 148.95 0.00 0.00 159.60 161.55 13.00 125.00 quote 0.15 0.05 1.00 0.01 0.26 10.00
quote 154.35 36.15 2.00 154.60 156.85 4.00 130.00 quote 0.32 0.00 0.00 0.03 0.27 75.00
quote 137.60 0.00 0.00 149.65 151.15 9.00 135.00 quote 0.00 0.00 0.00 0.04 0.29
quote 141.66 23.86 2.00 144.65 146.65 6.00 140.00 quote 0.00 0.00 0.00 0.05 0.31
quote 129.10 0.00 0.00 139.60 142.05 7.00 145.00 quote 0.69 0.00 0.00 0.06 0.33 1.00
quote 133.40 10.65 1.00 134.75 136.40 13.00 150.00 quote 0.55 0.00 0.00 0.08 0.38 1.00
quote 93.95 0.00 0.00 129.70 132.05 4.00 155.00 quote 1.05 0.00 0.00 0.12 0.43 53.00
quote 99.70 0.00 0.00 124.80 127.05 5.00 160.00 quote 0.94 0.00 0.00 0.17 0.35 5.00
quote 0.00 0.00 0.00 119.90 121.30 165.00 quote 1.16 0.00 0.00 0.24 0.37 8.00
quote 113.00 30.60 1.00 114.85 116.35 4.00 170.00 quote 1.31 0.00 0.00 0.32 0.44 1.00
quote 0.00 0.00 0.00 110.00 111.35 175.00 quote 0.54 -1.00 1.00 0.42 0.56 37.00
quote 84.86 0.00 0.00 104.95 106.55 9.00 180.00 quote 0.95 0.00 0.00 0.50 0.58 69.00
quote 64.50 0.00 0.00 100.00 102.25 4.00 185.00 quote 1.28 0.00 0.00 0.55 0.75 27.00
quote 59.90 0.00 0.00 95.15 96.95 4.00 190.00 quote 0.77 -0.39 5.00 0.75 0.79 700.00
quote 60.85 0.00 0.00 90.30 91.90 7.00 195.00 quote 0.90 -0.45 35.00 0.81 1.12 1,581
quote 85.10 9.51 1.00 85.55 87.05 59.00 200.00 quote 1.16 -0.33 24.00 0.98 1.32 153.00
quote 66.18 -0.78 9.00 76.05 77.50 25.00 210.00 quote 1.72 -0.49 38.00 1.44 1.60 395.00
quote 65.50 8.59 1.00 66.70 68.25 67.00 220.00 quote 2.21 -1.04 112.00 2.02 2.26 1,675
quote 56.80 8.85 3.00 58.00 59.15 359.00 230.00 quote 3.12 -1.43 70.00 3.10 3.35 505.00
quote 48.70 8.45 62.00 49.70 50.70 235.00 240.00 quote 4.55 -2.05 62.00 4.45 4.65 689.00
quote 41.05 8.50 28.00 41.35 42.40 271.00 250.00 quote 6.56 -2.54 110.00 6.35 6.65 1,059
quote 33.60 7.00 20.00 34.20 35.10 267.00 260.00 quote 9.30 -3.46 49.00 8.90 9.35 122.00
quote 26.25 5.79 51.00 27.85 28.35 448.00 270.00 quote 12.70 -4.00 34.00 12.20 12.60 71.00
quote 22.20 6.25 573.00 21.85 22.45 530.00 280.00 quote 17.65 -4.35 21.00 16.40 16.80 29.00
285.35 Current price as of 10/18/2021 04:00:01 PM
quote 17.19 4.74 118.00 17.05 17.45 154.00 290.00 quote 22.70 -5.51 8.00 21.35 21.80 27.00
quote 13.18 4.28 119.00 13.00 13.35 342.00 300.00 quote 30.05 -5.17 18.00 27.30 27.90 21.00
quote 9.70 3.37 40.00 9.75 10.05 385.00 310.00 quote 36.75 -7.05 1.00 34.00 34.80 5.00
quote 7.15 2.53 47.00 7.00 7.45 454.00 320.00 quote 50.55 -6.00 4.00 41.45 42.25 343.00
quote 5.30 1.95 166.00 5.15 5.40 626.00 330.00 quote 59.80 -3.90 8.00 49.35 50.45 8.00
quote 3.71 1.50 181.00 3.70 4.05 110.00 340.00 quote 70.79 0.00 1.00 57.85 58.75 1.00
quote 2.64 1.08 14.00 2.64 2.96 556.00 350.00 quote 107.00 0.00 0.00 66.70 68.10 10.00
quote 1.78 0.65 18.00 1.86 2.12 24.00 360.00 quote 99.00 0.00 0.00 75.90 77.40 24.00
quote 1.23 0.43 14.00 1.27 1.52 27.00 370.00 quote 108.70 0.00 0.00 85.45 86.85 12.00
quote 0.68 0.00 0.00 0.88 1.00 15.00 380.00 quote 0.00 0.00 0.00 94.85 96.15
quote 0.00 0.00 0.00 0.56 0.83 390.00 quote 0.00 0.00 0.00 104.70 106.00
quote 0.45 0.00 2.00 0.45 0.66 400.00 quote 0.00 0.00 0.00 114.45 116.05

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 230.20 0.00 0.00 266.85 268.60 206.00 17.50 quote 0.03 0.00 0.00 0.00 0.11 585.00
quote 242.72 0.00 0.00 264.15 267.00 63.00 20.00 quote 0.01 0.00 0.00 0.00 0.29 37.00
quote 259.20 43.85 1.00 261.90 264.40 17.00 22.50 quote 0.05 0.00 0.00 0.00 0.03 31.00
quote 223.50 0.00 0.00 259.35 261.15 157.00 25.00 quote 0.03 0.00 0.00 0.00 0.03 132.00
quote 236.00 0.00 0.00 256.85 258.75 24.00 27.50 quote 0.04 0.00 0.00 0.00 0.04 41.00
quote 225.50 0.00 0.00 254.35 256.45 113.00 30.00 quote 0.01 0.00 0.00 0.00 0.29 157.00
quote 187.25 0.00 0.00 251.85 254.45 25.00 32.50 quote 0.02 0.00 0.00 0.00 0.06 172.00
quote 221.40 0.00 0.00 249.45 251.40 78.00 35.00 quote 0.02 0.00 0.00 0.00 0.04 590.00
quote 207.85 0.00 0.00 246.95 248.70 38.00 37.50 quote 0.05 0.03 1.00 0.00 0.29 30.00
quote 212.75 0.00 0.00 244.35 246.15 139.00 40.00 quote 0.02 0.00 0.00 0.00 0.29 536.00
quote 214.81 0.00 0.00 241.85 244.25 34.00 42.50 quote 0.02 0.00 0.00 0.00 0.29 52.00
quote 228.80 6.80 1.00 239.60 241.80 78.00 45.00 quote 0.22 0.00 0.00 0.00 0.29 185.00
quote 214.80 0.00 0.00 236.90 238.90 102.00 47.50 quote 0.20 0.00 0.00 0.00 0.29 224.00
quote 195.30 0.00 0.00 234.35 236.35 203.00 50.00 quote 0.01 0.00 0.00 0.00 0.29 1,527
quote 130.15 0.00 0.00 231.90 233.60 144.00 52.50 quote 0.05 0.00 0.00 0.00 0.29 33.00
quote 190.30 0.00 0.00 229.40 231.25 406.00 55.00 quote 0.02 0.00 0.00 0.00 0.29 425.00
quote 201.75 0.00 0.00 227.00 228.75 27.00 57.50 quote 0.03 0.00 0.00 0.00 0.29 45.00
quote 208.50 0.00 0.00 224.40 226.05 294.00 60.00 quote 0.19 0.00 0.00 0.00 0.29 327.00
quote 222.80 0.00 0.00 221.60 224.40 193.00 62.50 quote 0.05 0.00 0.00 0.00 0.29 526.00
quote 208.85 26.35 1.00 219.40 221.05 256.00 65.00 quote 0.02 0.00 0.00 0.00 0.23 309.00
quote 129.80 0.00 0.00 216.90 218.55 209.00 67.50 quote 0.02 0.00 0.00 0.00 0.29 48.00
quote 191.60 0.00 0.00 214.45 217.00 225.00 70.00 quote 0.17 0.00 0.00 0.00 0.30 104.00
quote 180.65 0.00 0.00 211.95 213.55 175.00 72.50 quote 0.11 -0.21 1.00 0.00 0.30 48.00
quote 196.00 0.00 0.00 209.45 211.05 230.00 75.00 quote 0.11 0.00 0.00 0.00 0.30 509.00
quote 210.00 0.00 0.00 206.95 208.65 221.00 77.50 quote 0.10 0.00 0.00 0.00 0.30 40.00
quote 203.74 9.07 5.00 204.45 206.15 231.00 80.00 quote 0.36 0.00 0.00 0.00 0.30 711.00
quote 174.67 0.00 0.00 201.95 203.85 111.00 82.50 quote 1.30 0.00 0.00 0.00 0.31 229.00
quote 188.71 0.00 0.00 199.45 201.15 149.00 85.00 quote 0.15 0.00 0.00 0.03 0.31 2,628
quote 197.08 35.58 1.00 196.95 199.50 7.00 87.50 quote 1.06 0.00 0.00 0.01 0.31 56.00
quote 191.89 29.02 3.00 194.55 196.20 247.00 90.00 quote 0.15 0.00 0.00 0.01 0.32 242.00
quote 189.30 25.38 2.00 192.05 194.65 65.00 92.50 quote 0.15 0.00 0.00 0.02 0.32 250.00
quote 178.25 0.00 0.00 189.50 191.50 303.00 95.00 quote 0.32 0.00 0.00 0.02 0.33 130.00
quote 159.04 0.00 0.00 187.10 188.90 287.00 97.50 quote 0.22 0.00 0.00 0.04 0.33 436.00
quote 174.75 0.25 3.00 184.50 186.60 845.00 100.00 quote 0.15 0.00 0.00 0.04 0.34 1,319
quote 163.45 0.00 0.00 179.65 181.25 292.00 105.00 quote 0.25 0.00 0.00 0.04 0.35 811.00
quote 160.00 0.00 0.00 174.55 176.30 420.00 110.00 quote 0.16 0.00 0.00 0.15 0.36 1,244
quote 159.45 0.00 0.00 169.55 171.35 358.00 115.00 quote 0.25 0.00 0.00 0.07 0.38 1,341
quote 160.35 26.35 6.00 164.70 166.35 623.00 120.00 quote 0.25 -0.15 2.00 0.09 0.40 2,555
quote 158.40 11.40 3.00 159.65 161.35 327.00 125.00 quote 0.35 0.00 0.00 0.10 0.44 155.00
quote 143.74 1.24 3.00 154.65 156.70 371.00 130.00 quote 0.79 0.00 0.00 0.20 0.48 517.00
quote 138.55 0.00 0.00 149.70 152.20 237.00 135.00 quote 0.37 0.00 0.00 0.15 0.56 1,521
quote 144.59 11.59 6.00 144.70 147.50 666.00 140.00 quote 0.38 -0.11 2.00 0.19 0.58 2,543
quote 117.90 0.00 0.00 139.75 141.85 350.00 145.00 quote 0.44 -0.13 1.00 0.39 0.50 1,219
quote 131.05 4.85 2.00 135.00 136.65 926.00 150.00 quote 0.43 -0.24 30.00 0.44 0.61 6,156
quote 127.40 0.00 0.00 129.90 132.15 252.00 155.00 quote 1.30 0.00 0.00 0.43 0.76 3,128
quote 114.22 -2.67 3.00 125.00 127.65 479.00 160.00 quote 0.70 -0.28 30.00 0.54 0.83 2,138
quote 107.02 0.00 0.00 120.05 122.75 444.00 165.00 quote 0.76 -0.16 1.00 0.60 0.91 4,787
quote 115.53 10.34 5.00 115.15 117.40 364.00 170.00 quote 0.96 -0.20 202.00 0.69 1.04 4,229
quote 109.95 9.44 3.00 110.30 112.15 368.00 175.00
quote 78.50 10.03 8.00 77.25 79.55 1,580 210.00 quote 2.91 -0.77 6.00 2.76 2.98 3,983
quote 68.49 9.22 12.00 68.95 70.45 1,907 220.00 quote 3.97 -1.20 16.00 3.80 4.00 3,852
quote 61.00 9.50 16.00 60.00 61.65 1,133 230.00 quote 5.35 -1.70 66.00 5.15 5.45 3,534
quote 53.00 8.30 47.00 51.95 53.35 1,477 240.00 quote 7.90 -1.71 61.00 7.05 7.35 1,351
quote 45.42 9.02 99.00 44.50 45.85 2,247 250.00 quote 9.80 -2.70 97.00 9.50 9.80 2,341
quote 38.45 8.27 78.00 38.35 38.85 2,064 260.00 quote 12.76 -3.59 60.00 12.50 12.85 1,558
quote 31.90 7.41 52.00 32.05 33.10 1,973 270.00 quote 16.70 -3.83 62.00 16.20 16.65 653.00
quote 26.65 6.05 103.00 26.40 27.45 2,675 280.00 quote 22.30 -4.77 17.00 20.50 21.15 524.00
285.35 Current price as of 10/18/2021 04:00:01 PM
quote 21.71 5.01 170.00 21.55 22.55 1,391 290.00 quote 27.06 -5.09 5.00 25.75 26.20 144.00
quote 17.60 4.55 219.00 17.40 17.90 2,530 300.00 quote 32.90 -5.74 3.00 31.50 32.15 306.00
quote 13.77 3.97 22.00 13.95 14.25 1,113 310.00 quote 45.20 0.00 0.00 37.95 38.75 39.00
quote 10.76 2.76 101.00 11.00 11.30 942.00 320.00 quote 46.65 -9.95 1.00 45.00 45.70 85.00
quote 8.40 2.50 25.00 8.65 8.90 1,044 330.00 quote 64.10 2.96 5.00 52.60 53.30 34.00
quote 6.50 2.05 19.00 6.65 7.40 750.00 340.00 quote 86.10 0.00 0.00 60.65 61.65 47.00
quote 5.00 1.60 23.00 5.10 5.55 1,399 350.00 quote 81.65 -11.10 10.00 68.95 70.15 31.00
quote 3.70 0.90 9.00 3.90 4.10 1,149 360.00 quote 84.10 0.00 0.00 77.85 79.00 20.00
quote 2.99 1.27 14.00 3.00 3.20 425.00 370.00 quote 97.40 0.00 0.00 86.85 88.50 7.00
quote 2.23 0.87 12.00 2.25 2.48 112.00 380.00 quote 104.40 0.00 0.00 95.65 97.90 7.00
quote 1.28 0.00 0.00 1.68 1.84 205.00 390.00 quote 114.95 0.00 0.00 105.65 107.40 4.00
quote 1.36 0.59 1.00 1.28 1.42 308.00 400.00 quote 123.65 0.00 0.00 114.85 116.85 1.00
quote 1.05 0.00 1.00 0.92 1.10 14.00 410.00 quote 130.55 0.00 0.00 124.85 126.70 2.00
quote 0.22 0.00 0.00 0.66 1.08 20.00 420.00 quote 0.00 0.00 0.00 134.65 136.35
quote 0.67 0.27 1.00 0.46 0.72 54.00 430.00 quote 171.05 0.00 0.00 144.30 146.15 11.00

February, 2022 Options

Hide
CALLS PUTS
Expires February 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 144.70 147.40 140.00 quote 0.00 0.00 0.00 0.36 0.86
quote 0.00 0.00 0.00 139.75 142.80 145.00 quote 0.00 0.00 0.00 0.32 1.07
quote 0.00 0.00 0.00 134.65 138.15 150.00 quote 0.00 0.00 0.00 0.56 1.06
quote 0.00 0.00 0.00 130.05 133.10 155.00 quote 0.00 0.00 0.00 0.68 1.20
quote 0.00 0.00 0.00 124.95 127.35 160.00 quote 0.00 0.00 0.00 0.82 1.24
quote 0.00 0.00 0.00 119.80 123.55 165.00 quote 0.00 0.00 0.00 0.99 1.52
quote 108.00 0.00 1.00 115.15 118.60 1.00 170.00 quote 0.00 0.00 0.00 1.14 1.40
quote 0.00 0.00 0.00 110.55 112.70 175.00 quote 0.00 0.00 0.00 0.93 1.97
quote 0.00 0.00 0.00 105.65 108.80 180.00 quote 0.00 0.00 0.00 1.19 1.92
quote 0.00 0.00 0.00 101.15 103.25 185.00 quote 0.00 0.00 0.00 1.75 1.95
quote 0.00 0.00 0.00 96.85 99.00 190.00 quote 2.65 0.00 1.00 1.98 2.21 1.00
quote 0.00 0.00 0.00 92.20 94.05 195.00 quote 0.00 0.00 0.00 2.39 2.56
quote 86.65 10.20 2.00 87.55 89.20 6.00 200.00 quote 3.10 -0.56 1.00 2.74 2.97 576.00
quote 0.00 0.00 0.00 78.25 80.45 210.00 quote 3.90 0.00 2.00 3.75 4.00
quote 0.00 0.00 0.00 70.25 71.65 220.00 quote 5.56 -1.41 2.00 5.15 5.35 2.00
quote 54.35 0.00 0.00 62.05 63.40 3.00 230.00 quote 7.45 -1.80 5.00 6.85 7.10 1.00
quote 47.95 2.40 5.00 54.15 55.70 14.00 240.00 quote 9.40 -2.56 5.00 9.05 9.35 5.00
quote 40.30 1.02 2.00 47.50 48.40 5.00 250.00 quote 12.29 -2.72 3.00 11.70 12.05 37.00
quote 39.25 0.00 1.00 40.55 41.90 260.00 quote 18.92 0.00 32.00 15.00 15.45 32.00
quote 33.25 5.65 10.00 34.95 36.25 14.00 270.00 quote 24.16 0.00 1.00 18.90 19.45 1.00
quote 28.65 4.10 12.00 29.25 30.25 30.00 280.00 quote 0.00 0.00 0.00 23.45 24.00
285.35 Current price as of 10/18/2021 04:00:01 PM
quote 23.50 4.70 57.00 24.55 25.20 10.00 290.00 quote 30.01 0.00 2.00 28.65 29.10
quote 20.41 4.31 3.00 20.50 20.95 7.00 300.00 quote 0.00 0.00 0.00 34.40 34.90
quote 16.05 3.12 13.00 16.90 17.20 19.00 310.00 quote 0.00 0.00 0.00 40.75 41.30
quote 14.00 3.32 4.00 13.80 14.15 4.00 320.00 quote 49.20 0.00 1.00 47.65 48.15
quote 8.19 0.00 3.00 11.15 11.45 3.00 330.00 quote 57.05 0.00 1.00 54.80 55.90
quote 7.14 0.00 0.00 9.05 9.40 1.00 340.00 quote 0.00 0.00 0.00 62.75 63.70
quote 7.04 1.29 21.00 7.25 7.50 3.00 350.00 quote 0.00 0.00 0.00 71.00 72.05
quote 0.00 0.00 0.00 5.80 6.10 360.00 quote 0.00 0.00 0.00 79.30 81.15
quote 4.45 0.00 2.00 4.60 4.85 370.00 quote 0.00 0.00 0.00 88.35 89.60
quote 3.60 0.00 1.00 3.65 4.00 380.00 quote 0.00 0.00 0.00 97.40 98.30
quote 0.00 0.00 0.00 2.87 3.05 390.00 quote 0.00 0.00 0.00 106.55 108.35
quote 1.42 -0.23 1.00 2.28 2.42 4.00 400.00 quote 0.00 0.00 0.00 116.00 118.00
quote 1.71 0.00 1.00 1.75 2.01 410.00 quote 0.00 0.00 0.00 125.55 127.25

April, 2022 Options

Hide
CALLS PUTS
Expires April 14, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 162.80 19.75 2.00 164.75 168.00 9.00 120.00 quote 1.11 0.00 0.00 0.38 0.99 1.00
quote 0.00 0.00 0.00 159.55 163.20 125.00 quote 0.85 0.00 0.00 0.48 1.09 19.00
quote 0.00 0.00 0.00 154.75 157.40 130.00 quote 0.00 0.00 0.00 0.59 1.20
quote 140.45 0.00 0.00 149.75 152.75 1.00 135.00 quote 0.00 0.00 0.00 0.72 1.33
quote 0.00 0.00 0.00 144.85 148.30 140.00 quote 0.00 0.00 0.00 0.86 1.48
quote 0.00 0.00 0.00 140.10 142.85 145.00 quote 1.20 -0.30 2.00 1.05 1.72 14.00
quote 126.16 0.00 1.00 135.60 138.00 1.00 150.00 quote 1.40 -1.53 2.00 1.23 1.85 105.00
quote 0.00 0.00 0.00 130.65 133.65 155.00 quote 2.85 0.00 0.00 1.40 2.09 105.00
quote 89.32 0.00 0.00 125.85 129.35 10.00 160.00 quote 3.05 0.00 0.00 1.61 2.36 17.00
quote 119.35 0.00 0.00 121.05 124.55 1.00 165.00 quote 2.30 -0.25 10.00 1.74 2.66 450.00
quote 0.00 0.00 0.00 116.50 119.15 170.00 quote 2.50 -0.15 1.00 2.13 2.56 439.00
quote 82.05 0.00 0.00 112.40 114.45 5.00 175.00 quote 5.25 0.00 0.00 2.44 2.79 21.00
quote 73.28 0.00 0.00 107.65 109.80 3.00 180.00 quote 3.65 -0.71 1.00 2.87 3.10 56.00
quote 83.99 0.00 0.00 103.05 105.10 2.00 185.00 quote 8.20 0.00 0.00 3.25 3.55 31.00
quote 68.50 0.00 0.00 98.80 100.70 14.00 190.00 quote 5.40 0.00 0.00 3.80 4.05 102.00
quote 80.30 0.00 0.00 94.60 96.25 10.00 195.00 quote 4.50 -1.62 3.00 4.30 4.60 18.00
quote 76.95 2.10 1.00 90.40 91.95 16.00 200.00 quote 5.17 -1.13 2.00 5.00 5.25 1,441
quote 71.70 1.60 11.00 81.55 83.45 45.00 210.00 quote 8.45 0.00 0.00 6.50 6.80 1,472
quote 64.49 4.49 2.00 73.95 75.45 54.00 220.00 quote 8.57 -1.88 11.00 8.40 8.75 1,797
quote 57.85 3.25 1.00 66.10 67.85 60.00 230.00 quote 11.49 -1.94 18.00 10.65 11.00 1,550
quote 58.50 8.30 6.00 59.00 60.30 148.00 240.00 quote 13.90 -2.68 7.00 13.45 13.85 793.00
quote 50.49 5.89 3.00 52.75 53.50 674.00 250.00 quote 17.40 -3.00 5.00 16.65 17.25 678.00
quote 46.60 9.18 2.00 46.45 47.60 146.00 260.00 quote 21.35 -6.30 1.00 20.45 20.85 150.00
quote 40.38 7.23 21.00 40.55 41.50 131.00 270.00 quote 29.10 -0.40 7.00 24.60 25.20 95.00
quote 34.54 4.74 168.00 35.70 36.60 308.00 280.00 quote 30.00 -5.25 1.00 29.40 30.05 48.00
285.35 Current price as of 10/18/2021 04:00:01 PM
quote 30.25 4.80 61.00 30.90 31.75 160.00 290.00 quote 40.55 0.00 0.00 34.70 35.25 24.00
quote 26.01 4.36 3.00 26.35 27.75 700.00 300.00 quote 46.70 0.00 0.00 40.45 41.20 14.00
quote 22.68 4.28 6.00 22.75 23.60 121.00 310.00 quote 54.65 0.00 0.00 46.65 47.35 14.00
quote 18.80 2.65 180.00 19.55 20.30 782.00 320.00 quote 61.61 -25.89 1.00 53.25 54.15 22.00
quote 16.78 2.53 1.00 16.90 17.50 413.00 330.00 quote 70.25 0.00 0.00 60.40 61.10 23.00
quote 14.00 2.80 2.00 14.30 14.80 105.00 340.00 quote 99.35 0.00 0.00 67.80 68.55 5.00
quote 11.90 2.62 4.00 12.10 12.95 348.00 350.00 quote 77.55 -21.55 2.00 75.65 76.50 13.00
quote 10.25 2.45 22.00 10.30 10.85 6.00 360.00 quote 112.15 0.00 0.00 83.60 85.15 14.00
quote 6.95 0.40 1.00 8.70 9.05 16.00 370.00 quote 113.40 0.00 0.00 91.90 93.25 7.00
quote 2.58 0.00 0.00 7.35 7.75 29.00 380.00 quote 110.85 0.00 0.00 100.80 102.00 6.00
quote 3.75 0.00 0.00 6.15 6.60 15.00 390.00 quote 0.00 0.00 0.00 109.20 110.90
quote 4.15 0.00 0.00 5.15 5.45 13.00 400.00 quote 140.35 0.00 0.00 118.65 119.85 1.00
quote 4.10 0.60 45.00 4.35 4.65 156.00 410.00 quote 0.00 0.00 0.00 127.75 129.35
quote 1.58 0.00 0.00 3.60 3.85 3.00 420.00 quote 0.00 0.00 0.00 137.05 138.05
quote 1.85 0.00 0.00 3.05 3.25 8.00 430.00 quote 174.93 0.00 0.00 146.30 147.80 1.00

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 160.00 0.00 1.00 164.90 168.50 6.00 120.00 quote 1.84 0.00 0.00 0.75 1.43 2.00
quote 162.30 0.00 0.00 160.05 163.80 1.00 125.00 quote 0.00 0.00 0.00 0.85 1.58
quote 141.75 0.00 0.00 155.30 158.50 15.00 130.00 quote 1.95 0.00 0.00 1.02 1.75 12.00
quote 0.00 0.00 0.00 150.65 153.55 135.00 quote 0.00 0.00 0.00 1.23 1.95
quote 144.45 0.00 1.00 145.80 149.25 140.00 quote 3.30 0.00 0.00 1.47 2.18 6.00
quote 115.55 0.00 0.00 141.15 143.75 2.00 145.00 quote 1.76 -1.23 1.00 1.76 2.45 138.00
quote 95.00 0.00 0.00 136.45 139.85 9.00 150.00 quote 2.60 0.00 0.00 1.08 2.50 26.00
quote 124.08 0.00 0.00 131.00 135.30 2.00 155.00 quote 3.45 0.00 0.00 2.27 3.40 11.00
quote 125.20 14.20 1.00 127.10 129.75 39.00 160.00 quote 3.20 -0.10 1.00 2.62 2.93 1,055
quote 75.90 0.00 0.00 122.60 125.70 2.00 165.00 quote 5.45 0.00 0.00 3.05 3.35 128.00
quote 107.00 7.20 2.00 118.25 120.80 24.00 170.00 quote 3.85 -0.96 2.00 3.50 3.80 35.00
quote 89.10 0.00 0.00 114.25 116.95 2.00 175.00 quote 5.50 0.00 0.00 4.00 4.25 278.00
quote 94.90 0.00 0.00 109.95 112.90 14.00 180.00 quote 6.00 0.00 0.00 4.55 4.85 200.00
quote 97.65 0.00 0.00 105.15 108.00 5.00 185.00 quote 8.70 0.00 0.00 5.20 5.55 194.00
quote 67.65 0.00 0.00 101.45 103.10 12.00 190.00 quote 6.40 -0.70 15.00 5.90 6.25 439.00
quote 96.85 7.73 4.00 96.95 99.10 5.00 195.00 quote 8.05 -0.60 1.00 6.40 7.00 244.00
quote 90.95 7.05 20.00 93.00 94.85 26.00 200.00 quote 8.03 -0.97 10.00 7.55 7.90 3,057
quote 85.75 10.85 3.00 85.05 86.65 21.00 210.00 quote 10.15 -1.15 456.00 9.60 9.95 2,418
quote 76.00 9.78 2.00 77.80 79.10 36.00 220.00 quote 12.13 -1.83 10.00 11.85 12.30 858.00
quote 70.30 6.55 3.00 70.55 71.95 37.00 230.00 quote 17.20 -0.20 3.00 14.60 15.75 2,469
quote 61.65 6.10 25.00 63.80 65.50 239.00 240.00 quote 18.54 -2.76 22.00 17.85 18.65 852.00
quote 58.05 8.50 53.00 57.70 58.90 592.00 250.00 quote 24.80 0.00 0.00 21.25 21.95 1,654
quote 51.19 6.59 3.00 51.55 52.90 411.00 260.00 quote 29.39 -0.11 1.00 25.25 26.10 202.00
quote 45.35 5.57 9.00 45.85 48.05 446.00 270.00 quote 34.80 -0.20 1.00 29.80 30.60 196.00
quote 41.00 4.54 71.00 41.10 42.45 517.00 280.00 quote 36.90 -10.15 1.00 34.65 35.40 297.00
285.35 Current price as of 10/18/2021 04:00:01 PM
quote 36.07 4.72 5.00 36.70 37.85 250.00 290.00 quote 62.10 0.00 0.00 40.10 40.95 19.00
quote 32.25 5.73 13.00 32.50 33.50 582.00 300.00 quote 51.90 0.11 2.00 44.95 46.55 52.00
quote 28.02 3.77 7.00 28.65 29.45 258.00 310.00 quote 80.15 0.00 0.00 51.60 52.80 24.00
quote 21.20 -0.65 1.00 25.40 26.20 1,155 320.00 quote 86.90 0.00 0.00 58.60 59.35 142.00
quote 21.80 5.05 4.00 22.35 22.95 141.00 330.00 quote 95.10 0.00 0.00 65.25 66.65 64.00
quote 19.35 3.46 1.00 19.40 20.55 141.00 340.00 quote 97.05 0.00 0.00 72.80 73.55 37.00
quote 17.28 2.88 16.00 16.95 17.80 309.00 350.00 quote 116.25 0.00 0.00 80.30 81.40 42.00
quote 12.70 0.00 0.00 15.00 15.70 91.00 360.00 quote 102.25 0.00 0.00 87.90 89.05 33.00
quote 13.30 3.30 2.00 13.10 13.80 16.00 370.00 quote 111.80 0.00 0.00 96.05 97.60 30.00
quote 11.15 1.90 1.00 11.35 12.15 2.00 380.00 quote 128.75 0.00 0.00 104.55 105.50 4.00
quote 8.30 0.00 0.00 9.90 10.80 55.00 390.00 quote 161.85 0.00 0.00 113.05 114.25 15.00
quote 8.50 2.16 1.00 8.65 9.25 28.00 400.00 quote 130.20 0.00 0.00 121.45 122.75 1.00
quote 4.34 0.00 0.00 7.45 7.90 219.00 410.00 quote 0.00 0.00 0.00 130.40 132.05
quote 6.51 1.46 12.00 6.55 6.85 71.00 420.00 quote 0.00 0.00 0.00 139.25 140.75
quote 5.90 1.50 1.00 5.70 5.95 15.00 430.00 quote 154.90 0.00 0.00 148.50 149.95 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 0.00 0.00 0.00 160.90 164.30 125.00 quote 0.00 0.00 0.00 1.40 2.32
quote 0.00 0.00 0.00 156.05 159.50 130.00 quote 0.00 0.00 0.00 1.81 2.64
quote 0.00 0.00 0.00 151.40 155.05 135.00 quote 0.00 0.00 0.00 2.13 3.05
quote 0.00 0.00 0.00 146.80 150.35 140.00 quote 0.00 0.00 0.00 2.40 3.50
quote 0.00 0.00 0.00 142.30 145.65 145.00 quote 0.00 0.00 0.00 2.78 3.80
quote 0.00 0.00 0.00 138.45 141.25 150.00 quote 0.00 0.00 0.00 3.35 3.60
quote 117.55 0.00 0.00 133.75 136.75 1.00 155.00 quote 0.00 0.00 0.00 3.80 4.05
quote 129.10 0.00 6.00 128.85 132.30 160.00 quote 0.00 0.00 0.00 4.30 4.60
quote 109.50 0.00 0.00 125.55 127.55 3.00 165.00 quote 0.00 0.00 0.00 4.90 5.20
quote 120.30 15.00 2.00 120.60 123.45 4.00 170.00 quote 9.03 0.00 0.00 5.55 5.85 1.00
quote 107.45 6.50 2.00 115.90 119.80 7.00 175.00 quote 0.00 0.00 0.00 6.25 6.60
quote 97.05 0.00 0.00 112.65 114.50 8.00 180.00 quote 8.05 0.00 1.00 6.95 7.35 1.00
quote 105.45 4.55 1.00 108.50 110.65 2.00 185.00 quote 12.85 0.00 0.00 7.85 8.25 47.00
quote 103.65 31.60 15.00 104.35 106.40 1.00 190.00 quote 0.00 0.00 0.00 8.70 9.15
quote 99.40 13.35 29.00 100.65 102.20 1.00 195.00 quote 10.31 -2.06 1.00 9.65 10.15 41.00
quote 95.88 7.28 2.00 96.55 98.50 11.00 200.00 quote 12.90 0.00 0.00 10.85 11.30 258.00
quote 88.40 7.65 71.00 89.35 91.00 306.00 210.00 quote 13.79 -1.57 29.00 13.25 13.70 589.00
quote 73.45 16.97 4.00 82.45 84.30 5.00 220.00 quote 18.70 0.00 0.00 16.05 16.45 101.00
quote 67.70 0.00 0.00 75.50 77.05 1.00 230.00 quote 22.15 0.00 0.00 19.15 20.05 201.00
quote 69.70 7.55 2.00 68.55 70.35 6.00 240.00 quote 23.80 -1.56 3.00 22.65 23.20 2.00
quote 63.15 7.35 3.00 62.90 64.90 3.00 250.00 quote 0.00 0.00 0.00 26.55 27.15
quote 50.20 0.00 0.00 57.25 58.65 15.00 260.00 quote 0.00 0.00 0.00 30.80 31.50
quote 44.90 -1.53 6.00 51.90 53.30 15.00 270.00 quote 40.10 0.00 2.00 35.20 36.30 2.00
quote 47.00 5.90 22.00 47.15 48.50 6.00 280.00 quote 49.00 0.00 0.00 40.25 41.35 60.00
285.35 Current price as of 10/18/2021 04:00:01 PM
quote 43.05 5.75 2.00 42.80 44.30 6.00 290.00 quote 0.00 0.00 0.00 45.45 46.90
quote 38.11 5.11 21.00 38.25 39.60 96.00 300.00 quote 57.45 0.00 0.00 51.75 52.50 1.00
quote 30.15 0.00 0.00 34.50 35.75 1,165 310.00 quote 75.90 0.00 0.00 57.70 58.70 1.00
quote 30.70 3.70 1.00 30.75 32.15 9.00 320.00 quote 83.60 0.00 0.00 64.25 65.25 14.00
quote 28.30 3.95 2.00 27.80 28.95 11.00 330.00 quote 0.00 0.00 0.00 70.50 72.05
quote 25.15 6.35 1.00 24.95 26.45 53.00 340.00 quote 0.00 0.00 0.00 77.90 79.30
quote 22.30 2.65 2.00 22.85 23.90 52.00 350.00 quote 0.00 0.00 0.00 85.15 86.60
quote 16.75 -0.85 1.00 20.15 21.20 122.00 360.00 quote 119.40 0.00 0.00 92.50 93.85 1.00
quote 15.20 -0.09 1.00 18.05 18.80 3.00 370.00 quote 0.00 0.00 0.00 100.65 102.60
quote 0.00 0.00 0.00 16.15 16.85 380.00 quote 0.00 0.00 0.00 108.40 109.85
quote 0.00 0.00 0.00 14.50 15.10 390.00 quote 119.30 0.00 2.00 116.95 118.50
quote 0.00 0.00 0.00 12.85 13.55 400.00 quote 0.00 0.00 0.00 125.55 126.90
quote 0.00 0.00 0.00 11.65 12.10 410.00 quote 0.00 0.00 0.00 133.65 135.90

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 224.40 10.40 1.00 224.80 228.20 69.00 60.00 quote 0.55 0.00 0.00 0.50 1.05 577.00
quote 214.10 0.00 0.00 219.90 223.75 63.00 65.00 quote 1.69 0.00 0.00 0.30 1.13 9.00
quote 183.80 0.00 0.00 214.90 218.80 26.00 70.00 quote 0.87 0.00 0.00 0.29 1.23 31.00
quote 170.29 0.00 0.00 210.25 213.70 10.00 75.00 quote 1.10 0.00 0.00 0.33 1.32 16.00
quote 178.10 0.00 0.00 205.30 208.80 34.00 80.00 quote 1.45 0.00 0.00 0.39 1.43 51.00
quote 172.50 0.00 0.00 200.05 204.95 9.00 85.00 quote 2.24 0.00 0.00 0.50 1.55 1,016
quote 170.21 0.00 0.00 195.60 199.30 31.00 90.00 quote 1.20 0.00 0.00 0.63 1.69 212.00
quote 182.35 0.00 0.00 190.90 194.70 5.00 95.00 quote 1.90 0.00 0.00 1.20 1.85 3.00
quote 148.00 0.00 0.00 186.05 189.80 1,013 100.00 quote 2.20 0.00 0.00 0.98 2.05 68.00
quote 173.09 9.78 2.00 181.35 185.20 15.00 105.00 quote 2.65 0.00 0.00 1.22 2.29 23.00
quote 160.90 0.00 0.00 176.80 180.10 55.00 110.00 quote 3.00 0.00 0.00 1.48 2.59 489.00
quote 156.31 0.00 0.00 172.00 175.85 29.00 115.00 quote 2.36 -0.35 1.00 1.88 2.96 23.00
quote 155.00 0.00 0.00 167.40 170.65 117.00 120.00 quote 4.15 0.00 0.00 2.06 3.40 646.00
quote 162.75 36.40 1.00 162.80 166.00 47.00 125.00 quote 4.69 0.00 0.00 3.00 3.90 128.00
quote 146.08 0.00 0.00 158.25 161.75 55.00 130.00 quote 3.66 -0.38 2.00 3.00 4.35 304.00
quote 144.50 35.50 2.00 153.70 157.25 234.00 135.00 quote 5.15 0.00 0.00 3.50 4.75 398.00
quote 110.72 0.00 0.00 149.60 152.35 236.00 140.00 quote 4.70 -0.10 15.00 3.95 4.40 1,968
quote 106.64 0.00 0.00 144.85 147.80 82.00 145.00 quote 4.81 -0.84 13.00 4.50 4.90 674.00
quote 140.50 11.60 3.00 140.70 143.85 481.00 150.00 quote 5.47 -1.00 12.00 5.10 5.55 1,449
quote 128.00 21.15 1.00 136.20 139.65 147.00 155.00 quote 6.15 -6.85 1.00 5.70 6.20 69.00
quote 131.88 13.28 1.00 131.90 135.25 112.00 160.00 quote 8.57 0.00 0.00 6.40 6.95 1,898
quote 112.50 0.00 0.00 127.45 131.40 370.00 165.00 quote 8.75 0.00 0.00 7.35 7.75 1,416
quote 108.25 0.00 0.00 124.10 127.00 306.00 170.00 quote 8.55 -0.70 2.00 8.15 8.60 1,012
quote 92.50 0.00 0.00 120.25 122.25 356.00 175.00 quote 10.40 -2.54 1.00 9.10 9.60 356.00
quote 116.55 10.05 7.00 116.25 118.65 1,502 180.00 quote 10.60 -1.06 2.00 10.00 10.55 1,389
quote 104.59 0.00 0.00 111.80 114.55 191.00 185.00 quote 12.86 -2.94 1.00 11.20 11.70 507.00
quote 105.52 5.75 1.00 108.60 111.05 245.00 190.00 quote 15.00 0.00 0.00 12.35 12.80 277.00
quote 73.95 0.00 0.00 104.50 107.30 200.00 195.00 quote 16.50 0.00 0.00 13.50 14.05 655.00
quote 101.45 10.65 16.00 101.35 103.10 901.00 200.00 quote 15.10 -1.69 311.00 14.80 15.55 3,398
quote 93.10 4.98 4.00 93.90 96.15 338.00 210.00 quote 18.10 -1.60 5.00 17.65 18.10 761.00
quote 86.50 6.60 1.00 87.35 89.65 657.00 220.00 quote 21.50 -2.70 8.00 20.85 21.55 1,034
quote 81.25 8.55 13.00 81.35 83.15 694.00 230.00 quote 24.90 -2.37 91.00 24.15 24.90 2,019
quote 75.60 7.75 6.00 74.50 77.90 493.00 240.00 quote 28.80 -2.60 20.00 28.20 28.90 1,599
quote 68.64 6.64 9.00 69.20 71.60 635.00 250.00 quote 33.25 -2.70 3.00 31.80 33.35 438.00
quote 65.10 7.94 13.00 64.60 66.05 590.00 260.00 quote 37.70 -3.04 16.00 36.80 38.30 327.00
quote 59.25 6.75 18.00 59.40 60.30 509.00 270.00 quote 42.65 -3.26 2.00 41.35 42.85 302.00
quote 54.25 6.15 56.00 53.50 56.00 264.00 280.00 quote 48.90 -1.96 12.00 46.85 48.00 42.00
285.35 Current price as of 10/18/2021 04:00:01 PM
quote 49.65 6.25 2.00 50.00 52.65 106.00 290.00 quote 53.40 -12.10 1.00 52.00 53.90 12.00
quote 46.00 5.56 8.00 45.80 46.90 924.00 300.00 quote 65.00 1.35 3.00 58.15 59.85 89.00
quote 41.80 5.18 10.00 42.05 43.55 774.00 310.00 quote 77.50 0.00 0.00 64.25 65.75 11.00
quote 37.80 4.05 1.00 38.30 40.10 120.00 320.00 quote 94.25 0.00 0.00 70.50 71.95 15.00
quote 34.40 4.50 2.00 35.15 36.40 226.00 330.00 quote 78.20 -18.10 2.00 76.90 78.45 46.00
quote 27.17 -1.43 2.00 31.90 33.60 142.00 340.00 quote 85.25 -18.90 45.00 84.15 85.50 33.00
quote 29.30 3.20 2.00 29.50 30.70 302.00 350.00 quote 116.70 0.00 0.00 91.05 93.35 33.00
quote 25.80 2.55 16.00 26.70 28.10 420.00 360.00 quote 99.75 -26.20 20.00 98.50 100.80 45.00
quote 20.65 0.00 0.00 24.10 25.80 384.00 370.00 quote 107.35 -27.70 2.00 105.60 108.05 9.00
quote 22.01 2.98 8.00 22.30 23.00 275.00 380.00 quote 125.95 0.00 0.00 113.85 116.30 7.00
quote 14.65 0.00 0.00 20.40 21.65 71.00 390.00 quote 123.90 -10.45 44.00 121.85 123.80 5.00
quote 18.42 3.57 5.00 18.75 20.00 103.00 400.00 quote 132.35 -10.25 4.00 130.10 132.45 5.00
quote 17.10 7.50 23.00 17.00 17.80 21.00 410.00 quote 0.00 0.00 0.00 138.55 140.50
quote 15.60 4.55 10.00 15.45 16.85 47.00 420.00 quote 149.15 0.00 2.00 146.25 148.50
quote 13.95 1.75 13.00 14.10 14.90 34.00 430.00 quote 169.60 0.00 0.00 155.50 157.95 10.00

January, 2024 Options

Hide
CALLS PUTS
Expires January 19, 2024
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 164.00 4.00 1.00 168.00 172.50 6.00 125.00 quote 6.20 0.00 1.00 5.85 7.55
quote 155.50 0.00 0.00 164.00 168.00 8.00 130.00 quote 11.00 0.00 0.00 6.55 7.00 16.00
quote 126.38 0.00 0.00 160.00 164.00 6.00 135.00 quote 0.00 0.00 0.00 7.35 9.50
quote 134.00 0.00 0.00 156.00 160.00 1.00 140.00 quote 0.00 0.00 0.00 7.70 10.10
quote 119.08 0.00 0.00 152.00 156.00 4.00 145.00 quote 0.00 0.00 0.00 8.20 11.30
quote 114.00 0.00 0.00 148.00 152.50 9.00 150.00 quote 10.75 0.00 1.00 9.40 12.30
quote 0.00 0.00 0.00 144.00 148.50 155.00 quote 0.00 0.00 0.00 10.45 13.50
quote 101.62 0.00 0.00 140.50 144.50 1.00 160.00 quote 17.50 0.00 0.00 11.55 14.90 6.00
quote 104.91 0.00 0.00 137.00 141.00 6.00 165.00 quote 0.00 0.00 0.00 13.00 16.10
quote 94.51 0.00 0.00 133.65 137.50 37.00 170.00 quote 18.50 0.00 0.00 14.65 17.55 9.00
quote 121.40 0.00 0.00 130.00 133.95 37.00 175.00 quote 18.00 -7.70 1.00 15.95 18.65 2.00
quote 119.25 0.00 0.00 126.50 130.50 16.00 180.00 quote 20.52 -4.30 4.00 17.45 20.00 7.00
quote 0.00 0.00 0.00 123.05 126.95 185.00 quote 0.00 0.00 0.00 18.95 21.20
quote 83.22 0.00 0.00 119.75 124.00 22.00 190.00 quote 29.60 0.00 0.00 20.60 23.25 2.00
quote 0.00 0.00 0.00 116.55 120.45 195.00 quote 32.30 0.00 0.00 22.70 24.80 2.00
quote 113.55 6.07 4.00 113.20 117.45 60.00 200.00 quote 25.00 0.00 1.00 23.95 26.65 125.00
quote 100.35 1.65 5.00 107.00 111.00 44.00 210.00 quote 37.10 0.00 0.00 27.95 30.60 502.00
quote 102.34 23.01 1.00 101.20 105.50 69.00 220.00 quote 44.12 0.00 0.00 31.05 34.45 4.00
quote 87.80 19.15 1.00 95.70 99.45 24.00 230.00 quote 48.42 0.00 0.00 35.25 38.75 6.00
quote 84.40 -0.10 2.00 90.05 92.30 40.00 240.00 quote 54.36 0.00 0.00 40.25 43.50 27.00
quote 86.01 6.26 52.00 85.30 89.50 49.00 250.00 quote 49.34 -2.41 12.00 45.10 48.50 63.00
quote 78.88 4.08 2.00 80.35 85.00 106.00 260.00 quote 52.86 -11.56 2.00 50.00 53.50 8.00
quote 69.34 -2.66 36.00 75.80 80.50 74.00 270.00 quote 57.00 -3.16 2.00 55.40 59.00 7.00
quote 72.90 7.40 3.00 71.20 75.50 34.00 280.00 quote 63.45 -3.23 2.00 60.55 64.50 9.00
285.35 Current price as of 10/18/2021 04:00:01 PM
quote 68.40 8.90 4.00 67.15 70.50 4.00 290.00 quote 68.63 0.00 1.00 66.45 68.80
quote 65.40 6.40 51.00 63.25 67.05 91.00 300.00 quote 74.60 -6.03 2.00 72.40 76.05 5.00
quote 60.60 5.40 2.00 59.30 62.00 4.00 310.00 quote 0.00 0.00 0.00 78.30 82.30
quote 52.34 4.59 37.00 56.20 59.30 38.00 320.00 quote 0.00 0.00 0.00 84.90 88.65
quote 35.35 0.00 0.00 52.80 55.90 4.00 330.00 quote 0.00 0.00 0.00 91.30 95.25
quote 0.00 0.00 0.00 49.70 52.80 340.00 quote 0.00 0.00 0.00 98.20 102.00
quote 48.20 16.70 2.00 46.75 49.85 12.00 350.00 quote 108.35 0.00 2.00 105.30 109.00
quote 33.36 0.00 0.00 44.05 47.50 3.00 360.00 quote 0.00 0.00 0.00 112.20 116.35
quote 36.64 0.00 0.00 41.70 44.55 5.00 370.00 quote 0.00 0.00 0.00 119.65 123.45
quote 37.30 5.20 1.00 39.20 42.15 20.00 380.00 quote 0.00 0.00 0.00 127.35 130.80
quote 24.71 0.00 0.00 36.90 40.00 2.00 390.00 quote 0.00 0.00 0.00 134.60 138.45
quote 35.38 2.38 26.00 34.75 37.65 30.00 400.00 quote 0.00 0.00 0.00 142.00 146.25
quote 33.46 2.21 28.00 32.65 35.50 2.00 410.00 quote 0.00 0.00 0.00 150.80 154.15
Link to MarketWatch's Slice.