Bulletin
Investor Alert

Dollar General Corp.

NYS: DG

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 26, 2021, 4:53 p.m.

DG
/zigman2/quotes/200691429/composite

$

224.42

Change

0.00 0.00%

Volume

Volume 7,394

Quotes are delayed by 20 min

/zigman2/quotes/200691429/composite

Previous close

$ 223.43

$ 224.42

Change

+0.99 +0.44%

Day low

Day high

$222.33

$226.45

Open

52 week low

52 week high

$173.50

$239.35

Open

OPTION CHAIN FOR DOLLAR GENERAL CORP.

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 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 82.60 86.40 140.00 quote 0.11 0.00 0.00 0.00 0.25 2.00
quote 0.00 0.00 0.00 77.60 81.30 145.00 quote 0.00 0.00 0.00 0.00 0.25
quote 75.60 0.00 0.00 72.70 76.80 1.00 150.00 quote 0.10 0.05 1.00 0.00 0.10 61.00
quote 0.00 0.00 0.00 67.70 71.40 155.00 quote 0.05 0.00 0.00 0.00 0.15 347.00
quote 67.80 0.00 0.00 62.60 66.70 2.00 160.00 quote 0.05 0.00 0.00 0.00 0.20 10.00
quote 0.00 0.00 0.00 57.70 61.20 165.00 quote 0.08 0.00 0.00 0.05 0.20 1.00
quote 50.50 0.00 0.00 52.90 55.60 1.00 170.00 quote 0.15 0.0100 1.00 0.05 0.20 5.00
quote 51.60 0.00 0.00 48.10 50.70 1.00 175.00 quote 0.34 -0.06 3.00 0.10 0.20 3.00
quote 40.50 0.00 0.00 43.00 45.70 1.00 180.00 quote 0.20 0.04 34.00 0.15 0.30 1.00
quote 0.00 0.00 0.00 38.20 41.40 185.00 quote 0.25 0.00 8.00 0.25 0.35 241.00
quote 34.70 0.00 0.00 33.30 36.20 1.00 190.00 quote 0.33 0.00 0.00 0.30 0.45 46.00
quote 0.00 0.00 0.00 28.50 31.10 195.00 quote 0.55 0.10 5.00 0.45 0.60 110.00
quote 0.00 0.00 0.00 26.30 28.80 197.50 quote 0.58 0.00 1.00 0.55 0.70 4.00
quote 23.50 0.00 0.00 23.90 26.80 1.00 200.00 quote 0.70 0.10 1.00 0.65 0.80 92.00
quote 0.00 0.00 0.00 22.20 23.50 202.50 quote 0.85 0.00 0.00 0.80 0.95 22.00
quote 21.60 0.30 1.00 20.10 21.30 1.00 205.00 quote 1.02 0.02 12.00 1.05 1.20 804.00
quote 17.90 -4.10 6.00 17.80 19.00 1.00 207.50 quote 1.39 -0.04 2.00 1.30 1.45 45.00
quote 16.22 1.52 10.00 15.60 16.80 6.00 210.00 quote 1.75 0.07 8.00 1.65 1.80 294.00
quote 14.00 1.00 2.00 13.80 14.50 6.00 212.50 quote 2.00 -0.22 47.00 2.05 2.30 80.00
quote 12.12 1.22 10.00 11.90 12.50 20.00 215.00 quote 2.58 -0.17 10.00 2.55 2.85 134.00
quote 10.60 1.40 1.00 10.10 10.70 2.00 217.50 quote 3.33 -0.15 26.00 3.20 3.60 28.00
quote 8.90 1.40 2.00 8.50 9.00 700.00 220.00 quote 4.42 0.04 36.00 4.00 4.40 354.00
quote 7.61 1.18 12.00 7.00 7.50 24.00 222.50 quote 5.47 0.09 476.00 5.00 5.40 480.00
224.42 Current price as of 11/26/2021 01:10:00 PM
quote 5.50 0.36 48.00 5.60 6.10 232.00 225.00 quote 5.87 -0.83 92.00 6.10 6.60 66.00
quote 4.50 0.40 72.00 4.50 4.90 34.00 227.50 quote 7.80 -0.36 6.00 7.50 7.90 3.00
quote 3.76 0.46 261.00 3.60 3.90 497.00 230.00 quote 8.78 -0.84 24.00 8.90 9.40 35.00
quote 2.60 0.10 40.00 2.70 3.00 47.00 232.50 quote 10.60 -0.65 1.00 10.60 11.10 13.00
quote 2.40 0.65 29.00 2.00 2.25 145.00 235.00 quote 0.00 0.00 0.00 12.40 12.90
quote 1.48 0.18 599.00 1.50 1.75 704.00 237.50 quote 14.40 0.00 0.00 14.20 15.10 11.00
quote 1.35 0.26 19.00 1.10 1.30 370.00 240.00 quote 18.20 0.00 0.00 16.00 17.20 19.00
quote 0.80 0.00 5.00 0.80 1.00 17.00 242.50 quote 19.40 2.40 2.00 18.20 19.40 11.00
quote 0.75 0.25 27.00 0.55 0.75 90.00 245.00 quote 20.30 1.90 1.00 19.30 23.10 9.00
quote 0.45 0.05 16.00 0.40 0.55 16.00 247.50 quote 0.00 0.00 0.00 22.30 25.20
quote 0.50 0.16 6.00 0.30 0.45 57.00 250.00 quote 23.29 0.00 0.00 24.90 27.10 1.00
quote 0.25 0.00 4.00 0.15 0.25 12.00 255.00 quote 0.00 0.00 0.00 29.80 32.20
quote 0.13 -0.04 14.00 0.05 0.25 6.00 260.00 quote 0.00 0.00 0.00 34.60 37.40
quote 0.21 0.00 0.00 0.00 0.25 6.00 265.00 quote 0.00 0.00 0.00 39.60 42.10
quote 0.15 0.00 0.00 0.00 0.15 9.00 270.00 quote 0.00 0.00 0.00 44.50 47.20
quote 0.00 0.00 0.00 0.00 0.15 275.00 quote 0.00 0.00 0.00 48.70 52.40
CALLS PUTS
Expires December 10, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 107.90 110.50 115.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 102.80 105.60 120.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 97.80 100.50 125.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 92.90 95.60 130.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 88.00 90.60 135.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 83.30 85.40 140.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 77.80 80.50 145.00 quote 0.00 0.00 0.00 0.05 0.25
quote 0.00 0.00 0.00 72.70 75.70 150.00 quote 0.00 0.00 0.00 0.05 0.25
quote 0.00 0.00 0.00 68.30 70.60 155.00 quote 0.00 0.00 0.00 0.10 0.25
quote 0.00 0.00 0.00 63.10 65.70 160.00 quote 0.00 0.00 0.00 0.10 0.25
quote 0.00 0.00 0.00 58.00 60.40 165.00 quote 0.00 0.00 0.00 0.15 0.30
quote 0.00 0.00 0.00 53.40 55.70 170.00 quote 0.24 0.00 3.00 0.15 0.35
quote 0.00 0.00 0.00 48.50 50.90 175.00 quote 0.00 0.00 0.00 0.20 0.40
quote 42.40 0.00 0.00 43.50 45.80 1.00 180.00 quote 0.00 0.00 0.00 0.25 0.45
quote 0.00 0.00 0.00 38.30 40.80 185.00 quote 0.38 0.00 0.00 0.35 0.55 5.00
quote 0.00 0.00 0.00 33.90 35.70 190.00 quote 0.60 0.00 0.00 0.55 0.70 1.00
quote 0.00 0.00 0.00 29.10 30.90 195.00 quote 0.65 0.00 0.00 0.70 0.90 33.00
quote 31.10 0.00 0.00 25.10 26.00 3.00 200.00 quote 1.05 0.09 4.00 1.00 1.20 6.00
quote 0.00 0.00 0.00 22.80 23.80 202.50 quote 0.00 0.00 0.00 1.20 1.40
quote 21.10 0.00 0.00 20.60 21.50 2.00 205.00 quote 1.30 0.00 0.00 1.45 1.70 212.00
quote 0.00 0.00 0.00 18.30 19.30 207.50 quote 0.00 0.00 0.00 1.70 2.05
quote 0.00 0.00 0.00 16.30 17.40 210.00 quote 2.35 0.07 2.00 2.15 2.45 217.00
quote 17.80 0.00 0.00 14.30 15.20 1.00 212.50 quote 2.73 -0.07 1.00 2.50 2.95 2.00
quote 0.00 0.00 0.00 12.40 13.50 215.00 quote 3.42 0.30 5.00 3.20 3.50 42.00
quote 10.70 0.00 0.00 10.70 11.60 1.00 217.50 quote 4.42 0.00 0.00 3.90 5.40 23.00
quote 10.39 0.88 1.00 9.00 9.80 15.00 220.00 quote 4.88 -0.49 3.00 4.70 5.20 31.00
quote 6.57 0.00 0.00 7.60 8.30 4.00 222.50 quote 5.54 -0.46 1.00 5.70 6.30 4.00
224.42 Current price as of 11/26/2021 01:10:00 PM
quote 7.15 1.65 6.00 6.40 6.90 46.00 225.00 quote 7.08 0.13 4.00 6.80 7.50 1.00
quote 6.00 1.30 4.00 5.10 5.70 2.00 227.50 quote 0.00 0.00 0.00 8.00 8.80
quote 4.87 1.27 2.00 4.20 5.50 30.00 230.00 quote 9.70 0.00 0.00 9.60 10.30 1.00
quote 4.07 0.27 2.00 3.20 3.80 2.00 232.50 quote 0.00 0.00 0.00 11.20 11.90
quote 2.95 0.63 3.00 2.30 3.30 219.00 235.00 quote 0.00 0.00 0.00 12.90 13.70
quote 2.00 0.35 2.00 1.95 2.65 13.00 237.50 quote 0.00 0.00 0.00 14.80 15.60
quote 1.65 0.05 1.00 1.45 1.95 35.00 240.00 quote 0.00 0.00 0.00 16.80 17.60
quote 0.00 0.00 0.00 1.10 1.40 242.50 quote 0.00 0.00 0.00 18.90 19.80
quote 1.05 0.00 0.00 0.85 1.10 3.00 245.00 quote 0.00 0.00 0.00 21.10 22.00
quote 0.90 0.00 1.00 0.60 0.90 247.50 quote 0.00 0.00 0.00 22.40 24.30
quote 0.60 -0.08 5.00 0.40 0.70 45.00 250.00 quote 0.00 0.00 0.00 25.40 27.40
quote 0.45 -0.05 1.00 0.25 0.45 1.00 255.00 quote 0.00 0.00 0.00 30.20 32.50
quote 0.24 -0.01 3.00 0.20 0.30 9.00 260.00 quote 0.00 0.00 0.00 34.70 37.40
quote 0.00 0.00 0.00 0.05 0.25 265.00 quote 0.00 0.00 0.00 39.70 42.10
quote 0.15 0.00 0.00 0.00 0.25 4.00 270.00 quote 0.00 0.00 0.00 44.60 46.90
quote 0.00 0.00 0.00 0.00 0.25 275.00 quote 0.00 0.00 0.00 49.80 52.00
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 0.00 113.20 115.70 110.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 108.50 110.60 115.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 103.10 105.20 120.00 quote 0.05 0.00 0.00 0.00 0.25 2.00
quote 0.00 0.00 0.00 98.30 100.30 125.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 93.50 95.10 130.00 quote 0.00 0.00 0.00 0.00 0.25
quote 87.80 0.00 0.00 88.30 90.30 1.00 135.00 quote 0.15 0.00 0.00 0.05 0.25 2.00
quote 0.00 0.00 0.00 84.00 85.90 140.00 quote 0.00 0.00 0.00 0.05 0.25
quote 0.00 0.00 0.00 78.10 80.50 145.00 quote 0.00 0.00 0.00 0.05 0.25
quote 0.00 0.00 0.00 73.20 75.30 150.00 quote 0.00 0.00 0.00 0.10 0.25
quote 0.00 0.00 0.00 68.60 70.70 155.00 quote 0.15 0.00 0.00 0.15 0.30 17.00
quote 0.00 0.00 0.00 63.40 65.70 160.00 quote 0.22 -0.14 10.00 0.20 0.30 1.00
quote 0.00 0.00 0.00 58.10 60.40 165.00 quote 0.17 0.00 0.00 0.20 0.35 41.00
quote 0.00 0.00 0.00 54.00 55.50 170.00 quote 0.25 0.00 1.00 0.25 0.40 4.00
quote 49.50 0.00 0.00 49.10 50.40 2.00 175.00 quote 0.50 0.00 0.00 0.35 0.45 23.00
quote 0.00 0.00 0.00 43.90 45.40 180.00 quote 0.40 0.00 0.00 0.40 0.55 31.00
quote 0.00 0.00 0.00 39.00 40.60 185.00 quote 0.42 0.00 0.00 0.55 0.70 72.00
quote 35.10 0.00 0.00 34.40 35.80 2.00 190.00 quote 0.80 0.14 3.00 0.70 0.90 174.00
quote 33.90 0.00 0.00 29.40 31.00 7.00 195.00 quote 1.08 0.22 5.00 1.00 1.15 53.00
quote 26.00 1.20 4.00 25.70 26.50 31.00 200.00 quote 1.45 0.17 6.00 1.35 1.50 786.00
quote 22.70 0.00 0.00 23.20 24.10 3.00 202.50 quote 1.70 0.30 4.00 1.60 1.80 2.00
quote 22.30 0.00 0.00 21.20 22.00 8.00 205.00 quote 1.90 0.05 10.00 1.95 2.10 107.00
quote 18.20 0.00 0.00 19.10 19.90 9.00 207.50 quote 2.40 0.15 3.00 2.30 2.50 1.00
quote 17.20 0.50 1.00 17.10 17.60 55.00 210.00 quote 3.00 0.45 16.00 2.75 2.95 495.00
quote 14.20 0.00 0.00 15.20 15.80 13.00 212.50 quote 3.50 0.09 4.00 3.30 3.50 11.00
quote 12.14 0.00 0.00 13.30 14.00 4.00 215.00 quote 4.00 0.40 13.00 3.90 4.20 8.00
quote 12.30 0.20 1.00 11.60 12.10 2.00 217.50 quote 4.90 0.30 14.00 4.60 4.90 9.00
quote 9.70 1.36 11.00 10.00 10.40 366.00 220.00 quote 5.80 0.05 15.00 5.50 5.80 707.00
quote 8.90 1.40 49.00 8.50 9.00 150.00 222.50 quote 7.00 0.30 58.00 6.50 6.90 158.00
224.42 Current price as of 11/26/2021 01:10:00 PM
quote 7.60 1.28 93.00 7.20 7.60 179.00 225.00 quote 8.10 0.18 66.00 7.60 8.00 287.00
quote 6.00 0.60 13.00 6.00 6.50 48.00 227.50 quote 8.70 -1.00 12.00 8.90 9.50 51.00
quote 4.90 0.58 12.00 4.90 5.30 1,401 230.00 quote 10.80 -0.10 6.00 10.40 10.80 184.00
quote 4.30 0.00 2.00 4.00 4.40 3.00 232.50 quote 12.30 2.10 2.00 11.90 12.30 3.00
quote 3.60 0.95 4.00 3.20 3.60 12.00 235.00 quote 13.40 0.00 7.00 13.60 14.00 2.00
quote 2.65 0.00 0.00 2.60 2.85 15.00 237.50 quote 15.20 0.00 0.00 15.40 15.90 3.00
quote 2.25 0.58 4.00 2.00 2.25 502.00 240.00 quote 17.10 0.20 10.00 17.30 17.80 19.00
quote 1.30 0.00 0.00 1.55 1.80 6.00 242.50 quote 20.10 1.10 2.00 19.30 19.80 14.00
quote 1.80 0.00 0.00 1.20 1.40 9.00 245.00 quote 21.10 0.00 0.00 21.30 22.20 3.00
quote 0.00 0.00 0.00 0.95 1.10 247.50 quote 23.80 0.00 0.00 23.30 24.30 2.00
quote 0.60 0.00 0.00 0.70 0.85 359.00 250.00 quote 25.50 0.00 0.00 25.70 27.20 4.00
quote 0.55 0.15 3.00 0.45 0.55 12.00 255.00 quote 0.00 0.00 0.00 29.80 31.70
quote 0.40 0.00 0.00 0.25 0.40 20.00 260.00 quote 0.00 0.00 0.00 35.40 36.70
quote 0.10 0.00 0.00 0.15 0.20 3.00 265.00 quote 41.10 0.00 0.00 40.20 41.90 1.00
quote 0.20 0.00 0.00 0.10 0.25 55.00 270.00 quote 44.60 0.00 1.00 44.90 47.00
quote 0.05 0.00 0.00 0.00 0.25 55.00 280.00 quote 0.00 0.00 0.00 55.10 56.70
quote 0.00 0.00 0.00 0.00 0.25 290.00 quote 0.00 0.00 0.00 64.90 67.00
quote 0.09 0.00 0.00 0.00 0.25 1.00 300.00 quote 0.00 0.00 0.00 75.00 76.80
quote 0.06 0.00 0.00 0.00 0.25 2.00 310.00 quote 0.00 0.00 0.00 84.70 86.80
CALLS PUTS
Expires December 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 108.00 110.80 115.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 102.70 105.80 120.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 98.20 100.70 125.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 93.00 95.80 130.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 87.60 90.80 135.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 83.10 86.40 140.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 77.80 81.50 145.00 quote 0.00 0.00 0.00 0.05 0.25
quote 0.00 0.00 0.00 73.40 76.10 150.00 quote 0.00 0.00 0.00 0.05 0.30
quote 0.00 0.00 0.00 68.00 71.00 155.00 quote 0.00 0.00 0.00 0.10 0.35
quote 0.00 0.00 0.00 63.00 66.30 160.00 quote 0.27 0.00 0.00 0.15 0.40 8.00
quote 0.00 0.00 0.00 58.10 61.00 165.00 quote 0.25 0.00 0.00 0.15 0.45 21.00
quote 0.00 0.00 0.00 53.20 56.50 170.00 quote 0.00 0.00 0.00 0.20 0.50
quote 0.00 0.00 0.00 48.70 51.10 175.00 quote 0.00 0.00 0.00 0.30 0.60
quote 0.00 0.00 0.00 43.70 46.20 180.00 quote 0.42 0.00 0.00 0.40 0.70 7.00
quote 0.00 0.00 0.00 39.10 41.30 185.00 quote 0.00 0.00 0.00 0.65 0.90
quote 0.00 0.00 0.00 33.80 37.30 190.00 quote 0.75 -0.05 10.00 0.85 1.15 141.00
quote 0.00 0.00 0.00 29.20 32.00 195.00 quote 1.10 0.00 0.00 1.15 1.45 6.00
quote 0.00 0.00 0.00 25.70 26.90 200.00 quote 1.45 0.00 0.00 1.55 1.85 14.00
quote 0.00 0.00 0.00 20.90 22.40 205.00 quote 2.25 0.36 7.00 2.05 2.50 23.00
quote 17.37 0.00 0.00 16.70 18.80 2.00 210.00 quote 3.20 0.35 13.00 2.85 3.40 22.00
quote 13.55 0.00 0.00 13.30 14.90 4.00 215.00 quote 4.40 0.30 2.00 4.20 4.70 26.00
quote 10.92 1.97 2.00 10.30 11.00 18.00 220.00 quote 6.10 0.43 3.00 5.80 6.40 10.00
224.42 Current price as of 11/26/2021 01:10:00 PM
quote 6.32 0.00 0.00 7.40 8.70 32.00 225.00 quote 8.20 0.00 0.00 7.80 8.60 15.00
quote 5.35 0.00 0.00 5.00 6.50 39.00 230.00 quote 12.30 0.00 0.00 10.40 11.50 5.00
quote 3.65 0.00 0.00 3.30 4.10 28.00 235.00 quote 0.00 0.00 0.00 13.80 14.60
quote 1.95 0.00 0.00 2.20 2.70 6.00 240.00 quote 0.00 0.00 0.00 17.40 18.40
quote 1.22 0.00 0.00 1.20 1.80 206.00 245.00 quote 0.00 0.00 0.00 21.50 22.60
quote 1.00 0.00 0.00 0.75 1.25 32.00 250.00 quote 27.75 0.00 0.00 25.90 27.00 3.00
quote 0.50 0.00 0.00 0.50 0.75 2.00 255.00 quote 0.00 0.00 0.00 30.40 32.90
quote 0.00 0.00 0.00 0.25 0.55 260.00 quote 32.00 0.00 0.00 34.70 37.30 2.00
quote 0.00 0.00 0.00 0.10 0.40 265.00 quote 0.00 0.00 0.00 39.30 42.60
quote 0.32 0.00 0.00 0.05 0.30 4.00 270.00 quote 0.00 0.00 0.00 44.00 46.70
quote 0.00 0.00 0.00 0.00 0.25 275.00 quote 0.00 0.00 0.00 49.80 52.50
quote 0.00 0.00 0.00 0.00 0.25 280.00 quote 0.00 0.00 0.00 54.10 57.00
quote 0.00 0.00 0.00 0.05 0.25 285.00 quote 0.00 0.00 0.00 59.80 62.30
quote 0.00 0.00 0.00 0.00 0.25 290.00 quote 0.00 0.00 0.00 63.70 66.90
quote 0.00 0.00 0.00 0.00 0.25 295.00 quote 0.00 0.00 0.00 69.60 72.20
CALLS PUTS
Expires December 31, 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 97.80 101.20 125.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 92.70 96.40 130.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 87.80 91.50 135.00 quote 0.00 0.00 0.00 0.05 0.25
quote 0.00 0.00 0.00 82.80 86.70 140.00 quote 0.15 0.00 2.00 0.05 0.25
quote 0.00 0.00 0.00 77.80 81.70 145.00 quote 0.00 0.00 0.00 0.10 0.30
quote 0.00 0.00 0.00 73.20 76.70 150.00 quote 0.00 0.00 0.00 0.10 0.35
quote 0.00 0.00 0.00 67.90 71.80 155.00 quote 0.00 0.00 0.00 0.15 0.40
quote 0.00 0.00 0.00 63.10 66.70 160.00 quote 0.00 0.00 0.00 0.20 0.45
quote 0.00 0.00 0.00 58.20 60.70 165.00 quote 0.00 0.00 0.00 0.25 0.50
quote 0.00 0.00 0.00 53.30 56.80 170.00 quote 0.35 0.00 0.00 0.35 0.55 4.00
quote 0.00 0.00 0.00 48.30 51.70 175.00 quote 0.00 0.00 0.00 0.40 0.70
quote 0.00 0.00 0.00 43.50 46.30 180.00 quote 0.45 0.00 0.00 0.55 0.85 6.00
quote 0.00 0.00 0.00 38.80 41.50 185.00 quote 0.78 0.00 0.00 0.80 1.05 1.00
quote 0.00 0.00 0.00 34.00 37.20 190.00 quote 1.05 0.23 1.00 1.00 1.30 13.00
quote 0.00 0.00 0.00 30.60 31.80 195.00 quote 1.42 0.00 0.00 1.35 1.60 3.00
quote 29.70 0.00 0.00 26.20 27.50 1.00 200.00 quote 1.77 0.36 1.00 1.85 2.15 4.00
quote 0.00 0.00 0.00 21.90 22.80 205.00 quote 2.20 0.00 0.00 2.20 2.80 3.00
quote 0.00 0.00 0.00 17.40 18.90 210.00 quote 3.36 0.00 0.00 3.40 3.80 1.00
quote 12.60 0.00 0.00 13.70 15.20 12.00 215.00 quote 4.61 0.00 0.00 4.60 5.10 4.00
quote 11.14 0.00 0.00 10.90 11.80 3.00 220.00 quote 6.70 0.00 0.00 6.20 7.10 5.00
224.42 Current price as of 11/26/2021 01:10:00 PM
quote 8.80 0.40 22.00 8.10 8.90 59.00 225.00 quote 8.20 0.00 0.00 8.50 9.10 6.00
quote 6.35 1.05 20.00 5.70 6.40 31.00 230.00 quote 8.90 0.00 0.00 11.20 12.30 5.00
quote 3.30 0.00 0.00 3.90 4.50 14.00 235.00 quote 0.00 0.00 0.00 13.80 15.20
quote 3.05 0.90 5.00 2.60 3.10 16.00 240.00 quote 0.00 0.00 0.00 17.20 19.00
quote 2.30 0.00 0.00 1.75 2.05 18.00 245.00 quote 0.00 0.00 0.00 21.60 22.90
quote 1.45 -0.40 1.00 1.05 1.45 3.00 250.00 quote 0.00 0.00 0.00 26.00 27.30
quote 0.80 -0.14 1.00 0.65 0.95 7.00 255.00 quote 0.00 0.00 0.00 30.00 33.10
quote 0.00 0.00 0.00 0.45 0.65 260.00 quote 0.00 0.00 0.00 34.60 37.90
quote 0.00 0.00 0.00 0.25 0.45 265.00 quote 0.00 0.00 0.00 39.60 42.70
quote 0.20 0.00 0.00 0.25 0.35 1.00 270.00 quote 0.00 0.00 0.00 44.10 47.40
quote 0.00 0.00 0.00 0.05 0.30 275.00 quote 0.00 0.00 0.00 49.70 52.40

January, 2022 Options

Hide
CALLS PUTS
Expires January 7, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 125.00 quote
quote 130.00 quote
quote 135.00 quote
quote 140.00 quote
quote 145.00 quote
quote 150.00 quote
quote 0.00 0.00 0.00 68.20 71.00 155.00 quote 0.00 0.00 0.00 0.20 0.45
quote 0.00 0.00 0.00 63.00 66.00 160.00 quote 0.00 0.00 0.00 0.25 0.50
quote 0.00 0.00 0.00 58.10 60.80 165.00 quote 0.00 0.00 0.00 0.30 0.60
quote 0.00 0.00 0.00 53.30 55.90 170.00 quote 0.00 0.00 0.00 0.35 0.70
quote 0.00 0.00 0.00 48.60 51.20 175.00 quote 0.00 0.00 0.00 0.50 0.80
quote 0.00 0.00 0.00 43.60 47.10 180.00 quote 0.00 0.00 0.00 0.70 0.95
quote 0.00 0.00 0.00 38.90 41.70 185.00 quote 0.00 0.00 0.00 0.95 1.25
quote 0.00 0.00 0.00 34.10 37.40 190.00 quote 0.00 0.00 0.00 1.20 1.50
quote 0.00 0.00 0.00 30.30 32.10 195.00 quote 0.00 0.00 0.00 1.65 1.95
quote 0.00 0.00 0.00 26.40 27.80 200.00 quote 0.00 0.00 0.00 2.20 2.50
quote 0.00 0.00 0.00 22.10 23.20 205.00 quote 0.00 0.00 0.00 2.95 3.30
quote 0.00 0.00 0.00 17.70 19.40 210.00 quote 0.00 0.00 0.00 3.80 4.30
quote 0.00 0.00 0.00 14.40 15.40 215.00 quote 0.00 0.00 0.00 5.00 5.70
quote 0.00 0.00 0.00 11.20 12.00 220.00 quote 0.00 0.00 0.00 6.90 7.50
224.42 Current price as of 11/26/2021 01:10:00 PM
quote 9.40 0.00 2.00 8.60 9.20 225.00 quote 0.00 0.00 0.00 9.20 9.70
quote 6.90 0.00 1.00 6.20 6.80 230.00 quote 0.00 0.00 0.00 11.80 12.60
quote 0.00 0.00 0.00 4.20 4.90 235.00 quote 0.00 0.00 0.00 14.80 15.80
quote 0.00 0.00 0.00 2.95 3.50 240.00 quote 0.00 0.00 0.00 18.40 19.70
quote 0.00 0.00 0.00 2.05 2.40 245.00 quote 0.00 0.00 0.00 22.00 23.70
quote 0.00 0.00 0.00 1.25 1.60 250.00 quote 0.00 0.00 0.00 26.10 27.80
quote 0.00 0.00 0.00 0.85 1.10 255.00 quote 0.00 0.00 0.00 30.10 33.20
quote 0.00 0.00 0.00 0.40 0.80 260.00 quote 0.00 0.00 0.00 34.50 38.20
quote 0.00 0.00 0.00 0.40 0.60 265.00 quote 0.00 0.00 0.00 40.20 43.10
quote 0.00 0.00 0.00 0.15 0.45 270.00 quote 0.00 0.00 0.00 45.20 47.70
quote 0.00 0.00 0.00 0.10 0.35 275.00 quote 0.00 0.00 0.00 48.90 52.80
quote 0.00 0.00 0.00 0.05 0.30 280.00 quote 0.00 0.00 0.00 53.90 57.60
quote 0.00 0.00 0.00 0.00 0.25 285.00 quote 0.00 0.00 0.00 59.10 62.60
quote 0.00 0.00 0.00 0.00 0.25 290.00 quote 0.00 0.00 0.00 63.90 67.70
quote 0.00 0.00 0.00 0.00 0.25 295.00 quote 0.00 0.00 0.00 69.30 72.50
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 106.40 0.00 0.00 153.20 155.10 70.00 quote 0.10 0.00 0.00 0.00 0.25 134.00
quote 142.59 0.00 0.00 148.50 150.60 75.00 quote 0.10 0.00 0.00 0.00 0.25 77.00
quote 135.00 0.00 0.00 142.90 145.50 3.00 80.00 quote 0.11 0.00 0.00 0.00 0.25 26.00
quote 0.00 0.00 0.00 138.40 140.50 85.00 quote 0.60 0.00 0.00 0.00 0.25 57.00
quote 127.57 0.00 0.00 132.80 135.60 1.00 90.00 quote 0.20 0.00 0.00 0.00 0.25 11.00
quote 72.40 0.00 0.00 128.60 130.50 95.00 quote 0.97 0.00 0.00 0.00 0.25 12.00
quote 112.30 0.00 0.00 123.60 125.10 5.00 100.00 quote 1.25 0.00 0.00 0.00 0.25 99.00
quote 100.20 0.00 0.00 118.20 120.70 2.00 105.00 quote 0.15 0.00 0.00 0.00 0.25 69.00
quote 99.90 0.00 0.00 112.90 115.40 6.00 110.00 quote 0.25 0.00 0.00 0.05 0.25 63.00
quote 106.20 0.00 0.00 108.40 110.40 13.00 115.00 quote 1.69 0.00 0.00 0.00 0.25 6.00
quote 115.90 0.00 0.00 103.60 105.40 8.00 120.00 quote 0.37 0.00 0.00 0.05 0.25 23.00
quote 96.38 0.00 0.00 98.70 100.70 9.00 125.00 quote 1.50 0.00 0.00 0.05 0.25 156.00
quote 106.44 0.00 0.00 93.00 95.40 17.00 130.00 quote 0.35 0.00 0.00 0.10 0.25 39.00
quote 71.50 0.00 0.00 88.70 90.60 24.00 135.00 quote 0.40 0.00 0.00 0.15 0.30 19.00
quote 95.00 0.00 0.00 83.30 85.20 27.00 140.00 quote 0.44 0.00 0.00 0.20 0.35 42.00
quote 71.60 0.00 0.00 79.10 80.50 110.00 145.00 quote 0.40 0.00 0.00 0.25 0.40 41.00
quote 78.90 0.00 0.00 73.70 75.80 168.00 150.00 quote 0.80 0.00 0.00 0.30 0.45 702.00
quote 83.00 0.00 0.00 69.30 70.80 72.00 155.00 quote 0.35 0.00 0.00 0.35 0.50 180.00
quote 69.00 0.00 0.00 64.30 65.40 168.00 160.00 quote 0.47 0.00 0.00 0.35 0.55 549.00
quote 52.50 0.00 0.00 58.80 60.90 43.00 165.00 quote 0.55 0.06 1.00 0.45 0.65 554.00
quote 61.50 0.00 0.00 54.70 55.60 78.00 170.00 quote 0.61 0.00 0.00 0.55 0.80 372.00
quote 33.40 0.00 0.00 49.70 51.20 177.00 175.00 quote 0.82 0.07 1.00 0.75 0.95 1,736
quote 45.23 0.00 0.00 44.70 45.80 189.00 180.00 quote 0.91 0.00 0.00 1.00 1.15 751.00
quote 35.20 0.00 0.00 40.00 41.20 132.00 185.00 quote 0.97 0.00 0.00 1.30 1.45 1,106
quote 33.40 0.00 0.00 35.70 36.60 788.00 190.00 quote 1.70 0.22 5.00 1.65 1.85 1,223
quote 31.50 0.00 0.00 31.30 32.10 535.00 195.00 quote 2.10 0.23 2.00 2.15 2.35 648.00
quote 27.72 0.54 1.00 26.90 27.60 683.00 200.00 quote 2.70 0.15 17.00 2.75 2.95 1,174
quote 17.00 0.00 0.00 18.90 19.50 646.00 210.00 quote 4.88 0.28 40.00 4.60 4.90 2,219
quote 13.10 2.07 42.00 12.20 12.70 1,034 220.00 quote 8.20 0.49 52.00 7.90 8.20 681.00
224.42 Current price as of 11/26/2021 01:10:00 PM
quote 7.63 1.33 38.00 7.20 7.50 2,742 230.00 quote 13.70 0.50 50.00 12.80 13.40 238.00
quote 4.20 1.00 1.00 3.80 4.10 2,361 240.00 quote 17.90 0.00 0.00 19.30 19.90 42.00
quote 2.00 0.50 14.00 1.85 2.05 1,169 250.00 quote 30.40 0.00 0.00 26.90 27.90 67.00
quote 0.65 0.00 0.00 0.80 1.00 297.00 260.00 quote 30.70 0.00 0.00 36.10 37.30 33.00
quote 0.45 -0.05 12.00 0.40 0.55 205.00 270.00 quote 40.30 0.00 0.00 45.70 47.10 18.00
quote 0.35 0.00 0.00 0.20 0.35 64.00 280.00 quote 81.50 0.00 0.00 55.50 57.30 9.00
quote 0.15 0.00 0.00 0.10 0.25 80.00 290.00 quote 76.70 0.00 0.00 65.30 67.20 3.00
quote 0.06 0.01 10.00 0.05 0.10 258.00 300.00
quote 0.05 0.00 0.00 0.00 0.25 64.00 310.00 quote 0.00 0.00 0.00 84.50 87.00
quote 0.05 0.00 5.00 0.00 0.20 59.00 320.00 quote 0.00 0.00 0.00 94.20 97.10
quote 0.05 0.00 0.00 0.00 0.10 185.00 330.00 quote 0.00 0.00 0.00 105.10 107.10
quote 0.15 0.00 0.00 0.00 0.25 5.00 340.00 quote 0.00 0.00 0.00 115.00 117.10
quote 0.08 0.00 0.00 0.00 0.15 3.00 350.00 quote 0.00 0.00 0.00 124.70 127.10

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 105.70 0.00 0.00 118.50 120.70 2.00 105.00 quote 0.22 0.00 0.00 0.05 0.25 2.00
quote 0.00 0.00 0.00 113.30 115.20 110.00 quote 0.40 0.00 0.00 0.10 0.25 5.00
quote 96.30 0.00 0.00 108.80 110.60 2.00 115.00 quote 0.00 0.00 0.00 0.10 0.30
quote 0.00 0.00 0.00 103.50 106.50 120.00 quote 0.00 0.00 0.00 0.15 0.35
quote 98.70 0.00 0.00 98.70 100.50 3.00 125.00 quote 0.00 0.00 0.00 0.15 0.35
quote 81.40 0.00 0.00 93.00 95.90 7.00 130.00 quote 0.00 0.00 0.00 0.25 0.40
quote 75.70 0.00 0.00 88.90 91.10 6.00 135.00 quote 0.95 0.00 0.00 0.30 0.45 2.00
quote 0.00 0.00 0.00 84.10 85.20 140.00 quote 0.00 0.00 0.00 0.40 0.50
quote 78.30 0.00 0.00 79.10 80.60 3.00 145.00 quote 0.00 0.00 0.00 0.45 0.60
quote 61.80 0.00 0.00 73.50 75.60 1.00 150.00 quote 0.00 0.00 0.00 0.50 0.65
quote 73.30 0.00 0.00 69.20 70.70 7.00 155.00 quote 0.55 0.00 0.00 0.50 0.75 1.00
quote 51.80 0.00 0.00 63.80 65.80 8.00 160.00 quote 0.61 0.00 0.00 0.60 0.85 11.00
quote 46.00 0.00 0.00 59.80 60.90 2.00 165.00 quote 1.05 0.00 0.00 0.70 1.00 5.00
quote 67.50 0.00 0.00 54.50 56.10 3.00 170.00 quote 1.70 0.00 0.00 0.95 1.15 9.00
quote 37.90 0.00 0.00 49.50 51.60 9.00 175.00 quote 1.25 0.00 0.00 1.25 1.40 11.00
quote 39.00 0.00 0.00 45.10 46.40 4.00 180.00 quote 1.45 0.00 0.00 1.50 1.70 17.00
quote 38.80 0.00 0.00 41.10 43.00 33.00 185.00 quote 1.70 0.00 0.00 1.85 2.10 31.00
quote 35.10 0.00 0.00 36.50 37.30 27.00 190.00 quote 2.15 0.00 0.00 2.30 2.55 63.00
quote 31.40 0.00 0.00 32.20 32.90 8.00 195.00 quote 3.10 0.30 1.00 2.85 3.20 887.00
quote 28.30 0.00 0.00 28.00 28.70 712.00 200.00 quote 3.40 0.00 0.00 3.70 4.00 161.00
quote 21.02 0.50 4.00 20.30 21.00 61.00 210.00 quote 6.50 0.60 3.00 5.90 6.30 91.00
quote 14.50 2.00 5.00 13.70 14.30 69.00 220.00 quote 9.47 0.17 3.00 9.30 9.80 578.00
224.42 Current price as of 11/26/2021 01:10:00 PM
quote 9.38 1.88 31.00 8.80 9.20 196.00 230.00 quote 14.20 2.30 8.00 14.30 14.80 47.00
quote 5.10 0.61 3.00 5.20 5.60 544.00 240.00 quote 20.80 0.00 0.00 20.60 21.30 20.00
quote 2.95 0.00 2.00 2.85 3.10 649.00 250.00 quote 31.00 0.00 0.00 28.00 28.90 15.00
quote 1.70 0.20 1.00 1.50 1.70 72.00 260.00 quote 36.80 0.00 0.00 36.80 37.50 21.00
quote 0.70 0.00 0.00 0.80 0.95 29.00 270.00 quote 40.30 0.00 0.00 45.80 47.40 1.00
quote 0.37 0.00 0.00 0.40 0.60 28.00 280.00 quote 49.10 0.00 0.00 55.60 57.30 3.00
quote 0.28 0.00 0.00 0.25 0.40 19.00 290.00 quote 0.00 0.00 0.00 65.50 66.80
quote 0.20 0.05 2.00 0.10 0.30 49.00 300.00 quote 0.00 0.00 0.00 75.40 76.90
quote 0.15 0.00 0.00 0.05 0.25 20.00 310.00 quote 0.00 0.00 0.00 85.00 87.50
quote 0.10 0.00 0.00 0.00 0.25 5.00 320.00 quote 0.00 0.00 0.00 95.00 96.80
quote 0.10 0.00 0.00 0.00 0.25 1.00 330.00 quote 0.00 0.00 0.00 105.10 107.60
quote 0.15 0.00 0.00 0.00 0.25 2.00 340.00 quote 0.00 0.00 0.00 115.10 117.30
quote 0.25 0.00 0.00 0.00 0.25 6.00 350.00 quote 0.00 0.00 0.00 124.70 127.40

May, 2022 Options

Hide
CALLS PUTS
Expires May 20, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 118.70 121.60 105.00 quote 0.70 0.00 0.00 0.40 0.70 69.00
quote 0.00 0.00 0.00 113.70 115.70 110.00 quote 0.00 0.00 0.00 0.45 0.75
quote 0.00 0.00 0.00 108.90 110.60 115.00 quote 0.00 0.00 0.00 0.50 0.80
quote 92.80 0.00 0.00 103.40 106.90 1.00 120.00 quote 0.00 0.00 0.00 0.55 0.85
quote 0.00 0.00 0.00 98.00 101.50 125.00 quote 0.00 0.00 0.00 0.60 0.95
quote 0.00 0.00 0.00 93.90 96.40 130.00 quote 0.00 0.00 0.00 0.70 1.00
quote 0.00 0.00 0.00 89.80 91.50 135.00 quote 0.95 0.00 0.00 0.75 1.10 8.00
quote 0.00 0.00 0.00 84.80 86.00 140.00 quote 1.05 0.00 0.00 0.85 1.25 10.00
quote 0.00 0.00 0.00 79.30 82.00 145.00 quote 0.00 0.00 0.00 1.00 1.35
quote 79.07 0.00 0.00 74.90 76.80 3.00 150.00 quote 0.00 0.00 0.00 1.30 1.50
quote 58.80 0.00 0.00 70.50 71.60 1.00 155.00 quote 0.00 0.00 0.00 1.50 1.75
quote 61.74 0.00 0.00 65.50 66.80 4.00 160.00 quote 1.70 0.00 0.00 1.75 2.00 4.00
quote 51.30 0.00 0.00 60.70 63.00 4.00 165.00 quote 2.20 0.00 0.00 2.00 2.35 3.00
quote 53.50 0.00 0.00 56.30 57.70 11.00 170.00 quote 2.30 0.00 0.00 2.50 2.75 9.00
quote 49.00 0.00 0.00 52.00 53.30 2.00 175.00 quote 3.50 0.00 0.00 2.95 3.20 9.00
quote 44.70 0.00 0.00 47.70 48.80 4.00 180.00 quote 3.00 0.00 0.00 3.50 3.90 69.00
quote 49.65 0.00 0.00 43.30 45.00 2.00 185.00 quote 3.80 0.00 0.00 4.20 4.60 43.00
quote 34.40 0.00 0.00 39.10 40.20 2.00 190.00 quote 5.20 0.00 0.00 5.00 5.40 71.00
quote 31.70 0.00 0.00 35.20 36.10 8.00 195.00 quote 4.85 0.00 0.00 6.00 6.40 5.00
quote 33.40 0.00 0.00 31.40 32.30 3.00 200.00 quote 6.80 0.00 0.00 7.10 7.70 46.00
quote 24.48 0.00 0.00 24.40 25.70 23.00 210.00 quote 9.60 0.00 0.00 10.10 10.60 568.00
quote 17.00 0.00 0.00 18.30 19.10 86.00 220.00 quote 14.20 0.00 0.00 14.00 14.70 63.00
224.42 Current price as of 11/26/2021 01:10:00 PM
quote 14.00 1.30 1.00 13.50 14.10 57.00 230.00 quote 16.90 0.00 0.00 19.00 19.70 1.00
quote 9.05 0.00 0.00 9.60 10.10 66.00 240.00 quote 20.36 0.00 0.00 24.90 25.80 5.00
quote 6.01 0.00 0.00 6.70 7.20 34.00 250.00 quote 0.00 0.00 0.00 31.90 32.90
quote 4.33 0.00 0.00 4.40 4.90 31.00 260.00 quote 0.00 0.00 0.00 39.70 40.70
quote 0.00 0.00 0.00 3.00 3.40 270.00 quote 46.10 0.00 0.00 48.00 49.20 2.00
quote 1.10 0.00 0.00 2.00 2.30 3.00 280.00 quote 0.00 0.00 0.00 57.20 58.10
quote 1.20 0.00 0.00 1.25 1.75 10.00 290.00 quote 0.00 0.00 0.00 65.80 68.00
quote 0.94 0.00 0.00 0.90 1.10 73.00 300.00 quote 0.00 0.00 0.00 76.00 78.00
quote 0.00 0.00 0.00 0.60 0.90 310.00 quote 0.00 0.00 0.00 85.40 87.10
quote 0.38 0.00 0.00 0.40 0.70 2.00 320.00 quote 0.00 0.00 0.00 94.90 97.50
quote 0.35 0.00 0.00 0.25 0.55 2.00 330.00 quote 0.00 0.00 0.00 104.80 107.40
quote 0.35 0.00 5.00 0.15 0.40 340.00 quote 0.00 0.00 0.00 115.20 117.10

June, 2022 Options

Hide
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 73.80 78.50 150.00 quote 0.00 0.00 0.00 1.65 1.95
quote 0.00 0.00 0.00 69.20 73.80 155.00 quote 0.00 0.00 0.00 1.95 2.25
quote 0.00 0.00 0.00 64.60 69.00 160.00 quote 0.00 0.00 0.00 2.25 2.60
quote 0.00 0.00 0.00 59.70 64.50 165.00 quote 0.00 0.00 0.00 2.65 3.00
quote 0.00 0.00 0.00 57.10 58.30 170.00 quote 0.00 0.00 0.00 3.10 3.50
quote 0.00 0.00 0.00 52.70 53.90 175.00 quote 0.00 0.00 0.00 3.80 4.00
quote 0.00 0.00 0.00 48.40 50.60 180.00 quote 4.12 0.00 0.00 4.50 4.70 1.00
quote 0.00 0.00 0.00 44.30 46.90 185.00 quote 0.00 0.00 0.00 5.30 5.60
quote 0.00 0.00 0.00 40.20 42.30 190.00 quote 0.00 0.00 0.00 6.10 6.70
quote 0.00 0.00 0.00 36.30 37.40 195.00 quote 0.00 0.00 0.00 7.00 7.60
quote 33.00 1.00 1.00 32.70 33.70 1.00 200.00 quote 0.00 0.00 0.00 8.40 8.90
quote 0.00 0.00 0.00 25.90 27.70 210.00 quote 11.90 0.00 7.00 11.70 12.10
quote 0.00 0.00 0.00 20.00 20.80 220.00 quote 0.00 0.00 0.00 15.80 16.10
224.42 Current price as of 11/26/2021 01:10:00 PM
quote 15.60 0.00 1.00 15.10 15.70 230.00 quote 0.00 0.00 0.00 20.60 21.20
quote 0.00 0.00 0.00 11.30 11.60 240.00 quote 0.00 0.00 0.00 26.40 27.30
quote 0.00 0.00 0.00 8.00 8.70 250.00 quote 0.00 0.00 0.00 33.20 34.20
quote 0.00 0.00 0.00 5.60 6.20 260.00 quote 0.00 0.00 0.00 40.70 42.00
quote 0.00 0.00 0.00 3.90 4.40 270.00 quote 0.00 0.00 0.00 48.90 50.20
quote 0.00 0.00 0.00 2.60 3.10 280.00 quote 0.00 0.00 0.00 57.80 58.80
quote 0.00 0.00 0.00 1.90 2.25 290.00 quote 0.00 0.00 0.00 66.80 68.00
quote 0.00 0.00 0.00 1.30 1.65 300.00 quote 0.00 0.00 0.00 74.80 79.40
quote 0.00 0.00 0.00 0.95 1.15 310.00 quote 0.00 0.00 0.00 84.00 88.30
quote 0.00 0.00 0.00 0.60 1.00 320.00 quote 0.00 0.00 0.00 94.00 98.50
quote 0.00 0.00 0.00 0.40 0.80 330.00 quote 0.00 0.00 0.00 103.80 108.50

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 130.50 0.00 0.00 133.30 135.90 2.00 90.00 quote 1.25 0.00 0.00 1.00 1.55 166.00
quote 0.00 0.00 0.00 128.70 131.40 95.00 quote 1.15 0.00 0.00 1.10 1.65 2.00
quote 114.50 0.00 0.00 123.40 126.20 8.00 100.00 quote 1.25 0.00 0.00 1.15 1.70 14.00
quote 102.26 0.00 0.00 119.10 121.30 6.00 105.00 quote 1.60 0.00 0.00 1.20 1.85 12.00
quote 112.28 0.00 0.00 114.00 116.50 4.00 110.00 quote 1.95 0.00 0.00 1.25 1.95 42.00
quote 0.00 0.00 0.00 109.30 111.80 115.00 quote 1.90 0.00 0.00 1.40 2.15 88.00
quote 94.90 0.00 0.00 103.50 108.50 1.00 120.00 quote 2.00 0.00 0.00 1.55 2.35 41.00
quote 91.58 0.00 0.00 98.50 103.50 3.00 125.00 quote 2.40 0.00 0.00 2.05 2.55 16.00
quote 91.11 0.00 0.00 94.90 99.00 16.00 130.00 quote 3.40 0.00 0.00 2.35 2.95 18.00
quote 72.00 0.00 0.00 90.40 94.30 1.00 135.00 quote 3.40 0.00 0.00 2.70 3.50 184.00
quote 95.50 0.00 0.00 85.90 88.90 13.00 140.00 quote 3.00 0.00 0.00 3.10 3.70 277.00
quote 79.20 0.00 0.00 81.90 84.90 1.00 145.00 quote 3.54 0.00 0.00 3.50 4.10 128.00
quote 78.00 0.00 0.00 77.10 79.40 41.00 150.00 quote 4.23 0.00 0.00 4.10 4.70 350.00
quote 70.70 0.00 0.00 73.20 74.90 6.00 155.00 quote 4.71 0.00 0.00 4.70 5.50 311.00
quote 65.60 0.00 0.00 69.10 70.50 52.00 160.00 quote 6.10 0.00 0.00 5.30 6.20 501.00
quote 59.90 0.00 0.00 64.80 66.40 21.00 165.00 quote 7.00 0.00 0.00 6.20 6.90 168.00
quote 56.66 0.00 0.00 60.70 62.40 64.00 170.00 quote 7.20 0.00 0.00 7.10 7.70 448.00
quote 57.35 0.00 0.00 56.50 58.30 3.00 175.00 quote 7.27 0.00 0.00 7.90 8.80 155.00
quote 58.75 0.00 0.00 52.80 54.40 63.00 180.00 quote 7.90 0.00 0.00 8.90 9.90 253.00
quote 48.70 0.00 0.00 48.70 50.80 90.00 185.00 quote 10.20 0.00 0.00 10.10 11.30 143.00
quote 45.50 0.00 0.00 45.40 47.30 407.00 190.00 quote 11.40 0.00 0.00 11.60 12.50 73.00
quote 47.13 0.00 0.00 42.00 45.00 80.00 195.00 quote 13.19 0.00 0.00 12.90 14.30 87.00
quote 39.80 0.80 1.00 38.80 40.20 186.00 200.00 quote 14.50 0.00 0.00 14.70 15.70 185.00
quote 37.00 0.00 0.00 31.90 34.60 186.00 210.00 quote 18.59 0.00 0.00 18.10 19.70 232.00
quote 28.13 0.63 11.00 26.70 28.80 325.00 220.00 quote 20.70 0.00 0.00 22.80 23.90 224.00
224.42 Current price as of 11/26/2021 01:10:00 PM
quote 23.30 0.00 0.00 22.10 23.80 243.00 230.00 quote 24.73 0.00 0.00 27.90 29.10 115.00
quote 20.94 0.00 0.00 18.30 19.20 330.00 240.00 quote 36.20 0.00 0.00 33.70 35.10 6.00
quote 14.90 0.00 0.00 14.80 15.70 418.00 250.00 quote 42.00 0.00 0.00 39.90 41.60 9.00
quote 11.35 0.00 0.00 12.00 12.90 412.00 260.00 quote 41.41 0.00 0.00 47.00 48.70 1.00
quote 9.80 0.00 0.00 9.40 10.30 683.00 270.00 quote 54.00 0.00 0.00 54.30 56.70 28.00
quote 8.90 0.00 0.00 7.20 8.40 184.00 280.00 quote 82.60 0.00 0.00 62.50 64.00 4.00
quote 6.00 0.00 0.00 5.50 6.90 66.00 290.00 quote 70.60 0.00 0.00 70.60 72.60 2.00
quote 4.50 0.00 0.00 4.80 5.50 309.00 300.00 quote 79.10 0.00 0.00 79.70 81.30 14.00
quote 5.60 0.00 0.00 3.70 4.50 28.00 310.00 quote 88.20 0.00 0.00 88.50 90.20 2.00
quote 2.25 0.00 0.00 2.55 3.60 37.00 320.00 quote 98.10 0.00 0.00 97.40 99.30 2.00
quote 2.50 0.00 0.00 2.15 2.90 95.00 330.00 quote 105.00 0.00 0.00 106.40 109.10 1.00
quote 0.00 0.00 0.00 1.85 2.40 340.00 quote 0.00 0.00 0.00 116.30 118.60
quote 1.65 0.00 0.00 1.50 2.00 23.00 350.00 quote 0.00 0.00 0.00 126.10 128.70

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 0.00 0.00 0.00 119.00 123.50 105.00 quote 2.60 0.00 0.00 2.00 3.70 1.00
quote 0.00 0.00 0.00 115.00 119.00 110.00 quote 0.00 0.00 0.00 2.60 4.10
quote 0.00 0.00 0.00 110.00 114.40 115.00 quote 0.00 0.00 0.00 2.85 4.60
quote 0.00 0.00 0.00 106.20 110.00 120.00 quote 0.00 0.00 0.00 2.80 5.20
quote 0.00 0.00 0.00 101.00 105.50 125.00 quote 5.10 0.00 0.00 3.00 5.90 2.00
quote 0.00 0.00 0.00 96.90 101.50 130.00 quote 0.00 0.00 0.00 3.60 6.60
quote 0.00 0.00 0.00 92.20 96.80 135.00 quote 0.00 0.00 0.00 4.40 6.70
quote 91.20 0.00 0.00 88.90 92.50 3.00 140.00 quote 0.00 0.00 0.00 5.30 7.70
quote 0.00 0.00 0.00 84.70 88.50 145.00 quote 0.00 0.00 0.00 6.00 8.40
quote 84.80 11.30 3.00 80.90 84.30 24.00 150.00 quote 0.00 0.00 0.00 6.30 10.00
quote 0.00 0.00 0.00 76.30 80.50 155.00 quote 0.00 0.00 0.00 7.40 10.90
quote 71.00 0.00 0.00 72.80 77.00 5.00 160.00 quote 0.00 0.00 0.00 8.00 12.10
quote 0.00 0.00 0.00 68.80 73.00 165.00 quote 11.50 0.00 0.00 9.20 13.50 2.00
quote 0.00 0.00 0.00 65.10 69.50 170.00 quote 0.00 0.00 0.00 10.10 15.00
quote 65.40 0.00 0.00 61.50 66.00 1.00 175.00 quote 0.00 0.00 0.00 12.30 16.40
quote 56.93 0.00 0.00 59.10 62.40 3.00 180.00 quote 15.38 0.00 0.00 13.00 17.50 35.00
quote 0.00 0.00 0.00 54.70 59.00 185.00 quote 0.00 0.00 0.00 15.20 19.40
quote 53.83 0.00 0.00 51.30 55.50 1.00 190.00 quote 0.00 0.00 0.00 16.00 21.00
quote 0.00 0.00 0.00 48.20 52.50 195.00 quote 19.30 0.00 0.00 18.40 22.20 3.00
quote 48.20 0.30 1.00 45.00 49.50 21.00 200.00 quote 20.56 0.00 0.00 20.00 24.50 1.00
quote 41.30 0.00 0.00 39.50 44.00 6.00 210.00 quote 28.40 0.00 0.00 24.30 28.80 1.00
quote 36.80 0.00 0.00 34.70 38.90 33.00 220.00 quote 30.80 0.00 0.00 29.20 33.40 2.00
224.42 Current price as of 11/26/2021 01:10:00 PM
quote 35.26 0.00 0.00 29.50 34.00 3.00 230.00 quote 36.85 0.00 0.00 34.30 38.40 6.00
quote 27.00 0.00 0.00 25.50 30.00 27.00 240.00 quote 0.00 0.00 0.00 40.10 44.40
quote 26.60 0.00 0.00 22.20 26.30 2.00 250.00 quote 0.00 0.00 0.00 46.00 51.00
quote 20.00 0.00 0.00 18.50 23.00 3.00 260.00 quote 0.00 0.00 0.00 52.70 57.30
quote 20.00 0.00 0.00 16.00 20.50 12.00 270.00 quote 0.00 0.00 0.00 60.40 64.20
quote 15.11 0.00 0.00 13.60 17.90 35.00 280.00 quote 0.00 0.00 0.00 67.20 71.80
quote 0.00 0.00 0.00 11.50 15.30 290.00 quote 0.00 0.00 0.00 75.00 79.70
quote 8.10 0.00 0.00 10.80 13.30 1.00 300.00 quote 0.00 0.00 0.00 83.00 88.00
quote 0.00 0.00 0.00 7.60 12.00 310.00 quote 0.00 0.00 0.00 91.50 96.50
quote 0.00 0.00 0.00 6.60 10.90 320.00 quote 0.00 0.00 0.00 100.20 104.80
quote 7.40 0.00 0.00 5.70 9.50 15.00 330.00 quote 0.00 0.00 0.00 109.20 113.40
quote 0.00 0.00 0.00 4.70 8.40 340.00 quote 0.00 0.00 0.00 118.10 122.80
Trending Tickers
  • /zigman2/quotes/207505872/composite DISH+1.05%
  • /zigman2/quotes/204151124/composite CURE-1.23%
  • /zigman2/quotes/214908404/composite GFL+1.15%
  • /zigman2/quotes/204236046/composite DUST+1.32%
  • /zigman2/quotes/200683073/composite FRC+0.90%
X
Powered by StockTwits
Link to MarketWatch's Slice.