Bulletin
Investor Alert

New York Markets Close in:

Community Health Systems Inc.

NYS: CYH

GO
/marketstate/country/us

Market open

 --Real time quotes

Aug 3, 2021, 2:12 p.m.

CYH
/zigman2/quotes/203657360/composite

$

13.20

Change

0.00 0.00%

Volume

Volume 753,645

Real time quotes

/zigman2/quotes/203657360/composite

Previous close

$ 13.20

$ 13.20

Change

0.00 0.00%

Day low

Day high

$12.79

$13.45

Open

52 week low

52 week high

$3.74

$17.04

Open

OPTION CHAIN FOR COMMUNITY HEALTH SYSTEMS INC.

In-the-money

August, 2021 Options

Hide
CALLS PUTS
Expires August 6, 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 4.20 6.60 8.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 2.55 4.50 9.50 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 2.40 3.80 10.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 1.55 4.50 10.50 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 1.15 3.80 11.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 1.15 2.80 11.50 quote 0.15 0.00 0.00 0.00 0.10 10.00
quote 1.01 -1.94 1.00 1.05 1.45 2.00 12.00 quote 0.12 0.00 1.00 0.00 0.50 12.00
quote 0.62 0.00 50.00 0.75 1.05 12.50 quote 0.20 0.15 2.00 0.05 0.20 7.00
quote 0.35 -0.35 2.00 0.40 0.70 28.00 13.00 quote 0.32 0.07 20.00 0.20 0.35 21.00
13.20 Current price as of 8/03/2021 02:12:52 PM
quote 0.20 -0.25 3.00 0.20 0.65 61.00 13.50 quote 0.70 0.00 0.00 0.45 0.85 23.00
quote 0.08 -0.12 1.00 0.05 0.15 109.00 14.00 quote 0.85 0.00 5.00 0.75 1.10 35.00
quote 0.10 -0.05 96.00 0.00 0.15 267.00 14.50 quote 1.28 0.18 1.00 0.85 2.30 3.00
quote 0.04 -0.01 2.00 0.00 0.10 32.00 15.00 quote 1.25 0.00 0.00 1.35 2.40 21.00
quote 0.05 0.00 2.00 0.00 0.10 33.00 15.50 quote 1.71 0.00 0.00 1.15 3.30 10.00
quote 0.30 0.00 0.00 0.00 0.10 45.00 16.00 quote 2.65 0.85 1.00 1.80 4.00 3.00
quote 0.08 0.00 0.00 0.00 0.60 63.00 16.50 quote 3.19 1.39 1.00 1.70 5.10 3.00
quote 0.29 0.00 0.00 0.00 4.80 2.00 17.00 quote 0.00 0.00 0.00 2.10 5.10
quote 0.81 0.00 0.00 0.00 1.00 1.00 17.50 quote 0.00 0.00 0.00 2.60 5.70
quote 0.60 0.00 0.00 0.00 4.80 4.00 18.00 quote 0.00 0.00 0.00 3.00 6.20
quote 0.18 0.00 0.00 0.00 4.80 1.00 18.50 quote 0.00 0.00 0.00 3.00 7.80
quote 0.50 0.00 0.00 0.00 0.45 20.00 19.00 quote 0.00 0.00 0.00 4.00 7.10
quote 0.00 0.00 0.00 0.00 4.80 19.50 quote 0.00 0.00 0.00 4.00 8.70
quote 0.05 0.00 0.00 0.00 4.80 2.00 20.00 quote 0.00 0.00 0.00 5.30 8.10
quote 0.00 0.00 0.00 0.00 4.80 20.50 quote 0.00 0.00 0.00 5.10 9.70
quote 0.00 0.00 0.00 0.00 4.80 21.00 quote 0.00 0.00 0.00 6.00 9.20
quote 0.20 0.00 0.00 0.00 4.80 3.00 21.50 quote 0.00 0.00 0.00 6.00 10.90
quote 0.00 0.00 0.00 0.00 4.80 22.00 quote 0.00 0.00 0.00 7.00 10.10
quote 0.00 0.00 0.00 0.00 0.45 25.00 quote 0.00 0.00 0.00 10.30 13.10
CALLS PUTS
Expires August 13, 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 3.50 7.20 8.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 2.70 5.80 9.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 2.00 3.70 10.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 0.80 4.20 10.50 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 0.30 4.80 11.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 1.20 2.95 11.50 quote 0.00 0.00 0.00 0.05 0.20
quote 0.00 0.00 0.00 0.80 1.85 12.00 quote 0.25 0.00 0.00 0.15 0.25 1.00
quote 0.93 -0.72 1.00 0.95 1.15 2.00 12.50 quote 0.50 0.00 0.00 0.25 0.40 1.00
quote 1.00 0.00 0.00 0.65 0.80 8.00 13.00 quote 0.55 0.00 1.00 0.45 0.60 31.00
13.20 Current price as of 8/03/2021 02:12:52 PM
quote 0.50 -0.20 11.00 0.45 0.55 14.00 13.50 quote 0.70 0.00 0.00 0.65 0.80 4.00
quote 0.25 -0.15 59.00 0.25 0.40 13.00 14.00 quote 0.70 0.00 0.00 1.00 1.20 8.00
quote 0.21 -0.24 68.00 0.10 0.25 71.00 14.50 quote 0.84 0.00 0.00 1.00 2.20 3.00
quote 0.08 -0.07 2.00 0.00 0.20 39.00 15.00 quote 1.85 0.00 0.00 0.70 3.00 2.00
quote 0.70 0.00 0.00 0.00 1.25 1.00 15.50 quote 2.35 0.00 0.00 0.50 4.80 1.00
quote 0.10 -0.49 20.00 0.00 0.15 21.00 16.00 quote 0.00 0.00 0.00 1.45 4.60
quote 0.00 0.00 0.00 0.00 0.20 16.50 quote 0.00 0.00 0.00 1.25 5.90
quote 1.07 0.00 0.00 0.00 0.65 1.00 17.00 quote 0.00 0.00 0.00 2.00 5.80
quote 0.00 0.00 0.00 0.00 4.50 17.50 quote 0.00 0.00 0.00 3.10 5.10
quote 0.75 0.00 0.00 0.00 4.10 3.00 18.00 quote 0.00 0.00 0.00 3.10 6.60
quote 0.00 0.00 0.00 0.00 4.80 18.50 quote 0.00 0.00 0.00 3.00 7.70
quote 0.00 0.00 0.00 0.00 4.80 19.00 quote 0.00 0.00 0.00 3.50 8.00
quote 0.00 0.00 0.00 0.00 4.80 19.50 quote 0.00 0.00 0.00 4.00 8.70
quote 0.00 0.00 0.00 0.00 4.80 20.00 quote 0.00 0.00 0.00 5.00 8.30
quote 0.00 0.00 0.00 0.00 4.80 21.00 quote 0.00 0.00 0.00 5.90 9.90
quote 0.00 0.00 0.00 0.00 0.30 25.00 quote 0.00 0.00 0.00 9.90 13.40
CALLS PUTS
Expires August 20, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 9.50 10.70 3.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 7.30 8.60 5.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 5.40 6.50 7.00 quote 0.00 0.00 0.00 0.00 0.15
quote 7.89 0.00 0.00 4.30 5.50 1.00 8.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 3.40 4.50 9.00 quote 0.25 0.00 0.00 0.00 0.75 1.00
quote 0.00 0.00 0.00 2.50 4.00 10.00 quote 0.05 -0.03 10.00 0.00 0.10 24.00
quote 5.40 0.00 0.00 2.15 2.80 3.00 11.00 quote 0.25 0.00 0.00 0.10 0.20 7.00
quote 1.95 0.10 2.00 1.45 1.65 12.00 12.00 quote 0.25 -0.23 4.00 0.25 0.35 28.00
quote 0.75 -0.40 10.00 0.80 0.95 13.00 13.00 quote 0.70 0.00 0.00 0.60 0.70 32.00
13.20 Current price as of 8/03/2021 02:12:52 PM
quote 0.36 -0.24 24.00 0.40 0.50 587.00 14.00 quote 0.90 -0.30 5.00 1.15 1.30 45.00
quote 0.18 -0.09 11.00 0.15 0.25 383.00 15.00 quote 1.79 0.00 0.00 1.90 2.10 125.00
quote 0.09 -0.05 2.00 0.05 0.15 113.00 16.00 quote 2.82 0.66 10.00 2.80 3.00 100.00
quote 0.10 0.00 6.00 0.00 0.15 452.00 17.00 quote 2.30 0.00 0.00 3.70 3.90 10.00
quote 0.10 -0.10 1.00 0.00 0.15 34.00 18.00 quote 0.00 0.00 0.00 4.30 5.90
quote 0.10 -0.03 22.00 0.00 0.10 2,026 19.00 quote 0.00 0.00 0.00 5.10 6.90
quote 0.15 0.00 0.00 0.00 0.10 9.00 20.00 quote 0.00 0.00 0.00 6.10 7.70
quote 0.25 0.00 0.00 0.00 0.90 5.00 21.00 quote 0.00 0.00 0.00 7.30 8.40
quote 0.20 0.00 0.00 0.00 0.80 1.00 22.00 quote 0.00 0.00 0.00 8.10 9.90
quote 0.25 0.00 0.00 0.00 0.80 1.00 23.00 quote 0.00 0.00 0.00 9.60 10.40
quote 0.00 0.00 0.00 0.00 0.75 24.00 quote 0.00 0.00 0.00 10.00 11.80
quote 0.00 0.00 0.00 0.00 0.75 25.00 quote 0.00 0.00 0.00 11.60 12.00
CALLS PUTS
Expires August 27, 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 3.30 7.30 8.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 2.20 5.70 9.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 1.55 4.00 10.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 1.20 3.30 11.00 quote 0.00 0.00 0.00 0.10 0.40
quote 2.45 0.00 0.00 1.55 1.80 1.00 12.00 quote 0.00 0.00 0.00 0.35 0.50
quote 1.83 0.00 0.00 0.95 1.10 2.00 13.00 quote 0.73 0.00 0.00 0.70 0.85 6.00
13.20 Current price as of 8/03/2021 02:12:52 PM
quote 0.74 0.04 2.00 0.50 0.70 13.00 14.00 quote 1.23 0.07 1.00 1.30 1.45 7.00
quote 0.40 -0.65 1.00 0.20 0.40 9.00 15.00 quote 1.70 0.00 0.00 1.95 2.40 10.00
quote 0.33 0.00 0.00 0.00 0.65 6.00 16.00 quote 2.55 0.00 0.00 0.75 5.30 2.00
quote 0.00 0.00 0.00 0.00 4.40 17.00 quote 0.00 0.00 0.00 1.95 5.60
quote 0.00 0.00 0.00 0.00 0.70 18.00 quote 0.00 0.00 0.00 3.30 6.20
quote 0.00 0.00 0.00 0.00 0.50 19.00 quote 0.00 0.00 0.00 3.50 8.20
quote 0.00 0.00 0.00 0.00 0.50 20.00 quote 0.00 0.00 0.00 5.10 8.50
quote 0.35 0.00 0.00 0.00 0.50 1.00 21.00 quote 0.00 0.00 0.00 5.50 10.10
quote 0.00 0.00 0.00 0.00 0.45 25.00 quote 0.00 0.00 0.00 9.50 14.10

September, 2021 Options

Hide
CALLS PUTS
Expires September 3, 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 3.80 6.90 8.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 2.05 6.40 9.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 1.10 5.50 10.00 quote 0.00 0.00 0.00 0.05 0.35
quote 0.00 0.00 0.00 0.35 4.80 11.00 quote 0.00 0.00 0.00 0.20 0.45
quote 0.00 0.00 0.00 1.60 1.90 12.00 quote 0.00 0.00 0.00 0.40 0.70
quote 1.16 0.00 2.00 1.00 1.35 13.00 quote 0.80 0.00 0.00 0.75 1.05 4.00
13.20 Current price as of 8/03/2021 02:12:52 PM
quote 1.08 -0.55 1.00 0.65 0.85 32.00 14.00 quote 0.00 0.00 0.00 1.30 1.60
quote 0.50 0.00 33.00 0.30 0.55 33.00 15.00 quote 0.00 0.00 0.00 2.05 2.35
quote 0.00 0.00 0.00 0.10 0.45 16.00 quote 0.00 0.00 0.00 2.20 3.70
quote 0.60 0.00 0.00 0.00 0.40 1.00 17.00 quote 0.00 0.00 0.00 2.40 4.70
quote 0.00 0.00 0.00 0.00 4.80 18.00 quote 0.00 0.00 0.00 2.50 7.10
quote 0.00 0.00 0.00 0.00 0.50 19.00 quote 0.00 0.00 0.00 4.10 7.60
quote 0.00 0.00 0.00 0.00 0.75 20.00 quote 0.00 0.00 0.00 6.20 8.00
quote 0.00 0.00 0.00 0.00 0.75 21.00 quote 0.00 0.00 0.00 5.50 10.00
CALLS PUTS
Expires September 10, 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 3.90 6.60 8.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 2.25 6.00 9.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 1.95 4.00 10.00 quote 0.00 0.00 0.00 0.05 0.40
quote 0.00 0.00 0.00 1.05 3.80 11.00 quote 0.30 -0.10 5.00 0.10 0.75 21.00
quote 0.00 0.00 0.00 1.65 2.65 12.00 quote 0.00 0.00 0.00 0.50 0.90
quote 0.00 0.00 0.00 1.15 1.45 13.00 quote 0.00 0.00 0.00 0.90 1.15
13.20 Current price as of 8/03/2021 02:12:52 PM
quote 0.00 0.00 0.00 0.55 1.00 14.00 quote 0.00 0.00 0.00 1.45 1.80
quote 0.63 0.00 1.00 0.40 0.75 1.00 15.00 quote 0.00 0.00 0.00 1.40 2.60
quote 0.00 0.00 0.00 0.05 0.70 16.00 quote 0.00 0.00 0.00 1.35 4.80
quote 0.00 0.00 0.00 0.05 0.45 17.00 quote 0.00 0.00 0.00 1.85 6.20
quote 0.00 0.00 0.00 0.00 0.60 18.00 quote 0.00 0.00 0.00 2.75 6.80
quote 0.00 0.00 0.00 0.00 0.45 19.00 quote 0.00 0.00 0.00 3.70 7.90
quote 0.00 0.00 0.00 0.00 4.30 20.00 quote 0.00 0.00 0.00 5.10 8.70
quote 0.00 0.00 0.00 0.00 0.75 21.00 quote 0.00 0.00 0.00 6.10 9.40
CALLS PUTS
Expires September 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 9.80 0.00 0.00 11.90 12.40 1.00 1.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 10.80 12.00 2.00 quote 0.00 0.00 0.00 0.00 0.30
quote 6.70 0.00 0.00 9.80 10.40 5.00 3.00 quote 0.00 0.00 0.00 0.00 0.20
quote 7.00 0.00 0.00 8.30 9.90 1.00 4.00 quote 0.10 0.00 0.00 0.00 0.85 1.00
quote 8.80 0.00 0.00 8.00 8.90 12.00 5.00 quote 0.20 0.00 0.00 0.00 0.35 32.00
quote 8.40 0.00 0.00 6.90 7.40 12.00 6.00 quote 0.18 0.00 0.00 0.00 0.30 14.00
quote 8.80 0.00 0.00 6.20 6.40 19.00 7.00 quote 0.10 0.00 0.00 0.00 0.15 52.00
quote 6.68 0.00 0.00 5.20 5.40 47.00 8.00 quote 0.20 0.00 0.00 0.00 0.15 9.00
quote 4.46 -2.34 30.00 4.30 4.50 55.00 9.00 quote 0.25 0.00 0.00 0.10 0.20 40.00
quote 3.30 -0.20 4.00 3.40 3.60 80.00 10.00 quote 0.20 -0.05 1.00 0.20 0.30 1,016
quote 2.90 0.00 1.00 2.55 2.75 84.00 11.00 quote 0.50 0.00 0.00 0.40 0.50 35.00
quote 1.85 -0.29 7.00 1.90 2.05 126.00 12.00 quote 0.80 0.00 0.00 0.60 0.80 16.00
quote 1.50 0.00 10.00 1.35 1.45 338.00 13.00 quote 0.95 -0.30 2.00 1.10 1.25 87.00
13.20 Current price as of 8/03/2021 02:12:52 PM
quote 0.96 -0.19 2.00 0.90 1.00 161.00 14.00 quote 1.75 0.35 10.00 1.65 1.75 73.00
quote 0.50 -0.14 135.00 0.55 0.65 708.00 15.00 quote 2.00 0.00 0.00 2.30 2.50 178.00
quote 0.40 -0.75 1.00 0.30 0.45 146.00 16.00 quote 2.76 0.00 0.00 3.00 3.20 149.00
quote 0.25 0.00 10.00 0.15 0.30 993.00 17.00 quote 2.30 0.00 0.00 3.90 4.20 37.00
quote 0.15 -0.45 1.00 0.00 0.20 119.00 18.00 quote 0.00 0.00 0.00 4.70 5.00
quote 0.15 0.00 1.00 0.00 0.55 237.00 19.00 quote 5.55 0.00 0.00 5.40 6.20 1.00
quote 0.43 0.00 0.00 0.00 0.65 8.00 21.00 quote 0.00 0.00 0.00 7.30 8.10
quote 0.46 0.00 0.00 0.00 0.10 30.00 22.00 quote 0.00 0.00 0.00 8.30 9.10
quote 0.00 0.00 0.00 0.00 0.15 23.00 quote 0.00 0.00 0.00 9.20 10.70
quote 0.00 0.00 0.00 0.00 0.60 24.00 quote 0.00 0.00 0.00 10.30 11.90
quote 0.35 0.00 0.00 0.00 0.35 5.00 25.00 quote 0.00 0.00 0.00 11.60 12.50
quote 0.15 0.00 0.00 0.00 0.30 1.00 30.00 quote 0.00 0.00 0.00 16.60 17.10

December, 2021 Options

Hide
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 9.70 10.60 3.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 8.00 9.80 4.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 7.90 9.00 5.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 6.50 7.80 6.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 5.60 7.10 7.00 quote 0.30 0.00 0.00 0.15 0.35 6.00
quote 7.20 0.00 0.00 5.50 6.00 1.00 8.00 quote 0.00 0.00 0.00 0.35 0.50
quote 0.00 0.00 0.00 4.40 5.40 9.00 quote 0.55 0.00 0.00 0.55 0.70 21.00
quote 3.93 1.20 10.00 3.80 4.40 6.00 10.00 quote 0.80 0.00 0.00 0.65 1.10 6.00
quote 3.21 0.00 0.00 2.65 3.60 3.00 11.00 quote 1.16 0.00 0.00 1.00 1.50 23.00
quote 2.95 -1.65 2.00 2.70 3.00 22.00 12.00 quote 1.50 0.00 0.00 0.75 1.95 7.00
quote 3.05 0.00 0.00 2.15 2.50 5.00 13.00 quote 2.10 0.40 3.00 1.55 2.60 29.00
13.20 Current price as of 8/03/2021 02:12:52 PM
quote 2.34 0.04 21.00 1.85 2.10 63.00 14.00 quote 2.45 -0.15 10.00 2.25 3.20 35.00
quote 1.71 0.00 6.00 0.70 2.65 119.00 15.00 quote 2.85 0.00 0.00 2.80 3.80 13.00
quote 1.35 -0.09 3.00 1.10 1.45 47.00 16.00 quote 3.00 0.00 0.00 3.60 4.50 10.00
quote 1.01 -0.24 25.00 0.60 1.30 32.00 17.00 quote 0.00 0.00 0.00 4.70 5.10
quote 1.40 0.00 0.00 0.60 1.50 19.00 18.00 quote 0.00 0.00 0.00 4.90 6.10
quote 1.90 0.00 0.00 0.35 0.90 37.00 19.00 quote 0.00 0.00 0.00 6.30 6.60
quote 1.70 0.00 0.00 0.50 0.65 56.00 20.00 quote 0.00 0.00 0.00 7.20 7.40
quote 1.15 0.00 0.00 0.10 0.65 167.00 21.00 quote 0.00 0.00 0.00 8.00 8.40
quote 0.00 0.00 0.00 0.10 0.55 22.00 quote 0.00 0.00 0.00 8.80 9.20
quote 0.90 0.00 0.00 0.15 0.45 45.00 23.00 quote 0.00 0.00 0.00 9.70 11.10
quote 0.00 0.00 0.00 0.15 0.30 24.00 quote 0.00 0.00 0.00 10.40 11.80
quote 0.45 0.00 0.00 0.00 0.30 20.00 25.00 quote 0.00 0.00 0.00 11.30 12.40
quote 0.35 0.00 0.00 0.00 0.25 2.00 30.00 quote 0.00 0.00 0.00 16.70 17.10

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 7.70 0.00 0.00 11.30 12.80 3.00 1.00 quote 0.04 0.00 0.00 0.00 0.10 153.00
quote 8.00 0.00 0.00 11.00 11.40 40.00 2.00 quote 0.10 0.00 0.00 0.00 0.15 560.00
quote 11.80 0.00 0.00 9.50 10.40 57.00 3.00 quote 0.10 0.00 0.00 0.00 0.15 11,683
quote 7.00 0.00 0.00 8.40 10.00 98.00 4.00 quote 0.25 0.00 0.00 0.00 0.25 151.00
quote 8.50 -1.21 1.00 7.90 8.60 400.00 5.00 quote 0.15 0.0100 50.00 0.10 0.20 15,721
quote 0.00 0.00 0.00 7.10 8.10 6.00 quote 0.70 0.00 0.00 0.15 0.30 16.00
quote 7.30 0.00 0.00 6.30 7.10 266.00 7.00 quote 0.40 0.00 0.00 0.30 0.45 61.00
quote 6.12 0.00 0.00 5.60 6.30 3.00 8.00 quote 0.50 0.00 0.00 0.30 0.60 8.00
quote 6.24 0.00 0.00 4.80 5.50 1.00 9.00 quote 0.55 0.00 0.00 0.70 0.80 1,004
quote 4.19 -0.15 1.00 4.20 4.50 2,924 10.00 quote 1.00 0.00 0.00 1.00 1.10 29.00
quote 5.67 0.00 0.00 3.60 3.90 3.00 11.00 quote 1.15 0.00 0.00 1.40 1.50 26.00
quote 3.40 0.00 0.00 2.95 3.20 2,991 12.00 quote 2.16 0.00 0.00 1.80 1.95 17.00
quote 4.40 0.00 0.00 2.55 2.75 2.00 13.00 quote 1.95 0.00 0.00 2.30 2.60 5.00
13.20 Current price as of 8/03/2021 02:12:52 PM
quote 2.14 -0.31 2.00 2.15 2.35 72.00 14.00 quote 2.70 0.00 0.00 2.85 3.20 1.00
quote 1.80 0.00 0.00 1.75 1.95 248.00 15.00 quote 2.65 0.00 0.00 3.50 3.70 7.00
quote 2.25 0.00 0.00 1.35 1.65 55.00 16.00 quote 0.00 0.00 0.00 4.10 4.40
quote 1.75 0.00 0.00 0.95 1.50 28.00 17.00 quote 0.00 0.00 0.00 4.90 5.10
quote 1.50 0.00 0.00 0.85 1.10 47.00 18.00 quote 0.00 0.00 0.00 5.60 5.90
quote 3.00 0.00 0.00 0.75 0.95 11.00 19.00 quote 0.00 0.00 0.00 5.90 7.00
quote 0.69 -0.11 2.00 0.60 0.85 692.00 20.00 quote 0.00 0.00 0.00 7.10 8.30
quote 1.60 0.00 0.00 0.45 0.65 2.00 21.00 quote 0.00 0.00 0.00 8.10 8.50
quote 0.00 0.00 0.00 0.40 0.55 22.00 quote 0.00 0.00 0.00 8.30 9.80
quote 0.00 0.00 0.00 0.20 0.75 23.00 quote 0.00 0.00 0.00 9.60 10.70
quote 1.16 0.00 0.00 0.15 0.60 10.00 24.00 quote 0.00 0.00 0.00 10.40 11.40
quote 0.36 0.00 0.00 0.00 0.35 100.00 25.00 quote 0.00 0.00 0.00 11.60 12.80
quote 0.40 0.00 0.00 0.05 0.25 74.00 30.00 quote 16.00 0.00 0.00 16.20 17.20 1.00

March, 2022 Options

Hide
CALLS PUTS
Expires March 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 6.80 0.00 0.00 5.90 6.30 1.00 8.00 quote 0.75 0.00 0.00 0.70 0.85 2.00
quote 0.00 0.00 0.00 5.10 5.90 9.00 quote 1.10 0.00 0.00 0.95 1.15 2.00
quote 0.00 0.00 0.00 4.00 5.20 10.00 quote 1.40 0.00 0.00 1.35 1.50 1.00
quote 4.99 0.00 0.00 3.70 4.60 1.00 11.00 quote 0.00 0.00 0.00 1.65 2.10
quote 0.00 0.00 0.00 3.30 3.70 12.00 quote 0.00 0.00 0.00 2.10 2.40
quote 3.20 -0.20 702.00 2.70 3.40 702.00 13.00 quote 0.00 0.00 0.00 2.65 2.95
13.20 Current price as of 8/03/2021 02:12:52 PM
quote 2.75 -0.10 503.00 2.45 2.85 1,338 14.00 quote 0.00 0.00 0.00 3.30 3.50
quote 4.30 0.00 0.00 2.10 2.55 8.00 15.00 quote 0.00 0.00 0.00 3.80 4.30
quote 2.15 0.00 200.00 1.75 2.15 210.00 16.00 quote 0.00 0.00 0.00 4.20 4.80
quote 2.15 0.00 0.00 1.30 1.90 1.00 17.00 quote 0.00 0.00 0.00 4.90 5.70
quote 1.85 0.00 0.00 1.20 1.65 3.00 18.00 quote 0.00 0.00 0.00 5.80 6.30
quote 1.66 0.00 0.00 1.10 1.40 1.00 19.00 quote 0.00 0.00 0.00 6.80 7.10
quote 0.00 0.00 0.00 0.85 1.30 20.00 quote 0.00 0.00 0.00 7.30 8.50
quote 1.50 0.00 0.00 0.65 1.15 19.00 21.00 quote 0.00 0.00 0.00 8.40 9.00
quote 1.20 0.00 0.00 0.70 1.05 8.00 22.00 quote 0.00 0.00 0.00 8.90 9.80
quote 0.00 0.00 0.00 0.60 0.75 23.00 quote 0.00 0.00 0.00 9.90 10.70
quote 0.75 0.00 0.00 0.50 0.65 1.00 24.00 quote 0.00 0.00 0.00 10.90 11.70
Link to MarketWatch's Slice.