Bulletin
Investor Alert

Etsy Inc.

NAS: ETSY

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Oct 19, 2021, 7:59 p.m.

/zigman2/quotes/202790087/composite

$

226.98

Change

+0.57 +0.25%

Volume

Volume 19,258

Quotes are delayed by 20 min

/zigman2/quotes/202790087/composite

Previous close

$ 228.00

$ 226.41

Change

-1.59 -0.70%

Day low

Day high

$226.19

$230.15

Open

52 week low

52 week high

$113.49

$251.86

Open

OPTION CHAIN FOR ETSY INC.

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 0.00 115.15 117.95 110.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 110.20 112.95 115.00 quote 0.05 0.00 0.00 0.00 0.03 25.00
quote 101.10 0.00 3.00 105.35 107.90 3.00 120.00 quote 0.16 0.00 0.00 0.00 0.75 3.00
quote 102.07 19.84 2.00 100.30 102.75 1.00 125.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 95.15 97.90 130.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 90.50 92.80 135.00 quote 0.22 0.00 0.00 0.00 0.18 9.00
quote 0.00 0.00 0.00 85.40 87.70 140.00 quote 0.00 0.00 0.00 0.00 1.23
quote 0.00 0.00 0.00 80.40 82.85 145.00 quote 0.61 0.00 0.00 0.00 0.73 48.00
quote 0.00 0.00 0.00 75.30 77.90 150.00 quote 0.15 0.00 0.00 0.00 1.18 3.00
quote 0.00 0.00 0.00 70.30 72.85 155.00 quote 0.10 0.00 0.00 0.00 0.41 24.00
quote 61.55 0.00 0.00 65.50 67.80 1.00 160.00 quote 0.01 -0.19 1.00 0.00 0.22 2.00
quote 0.00 0.00 0.00 60.75 62.85 165.00 quote 0.01 -0.01 3.00 0.00 0.02 13.00
quote 43.50 0.00 0.00 55.40 57.90 1.00 170.00 quote 0.01 -0.18 8.00 0.00 0.22 71.00
quote 42.45 0.00 0.00 50.45 52.75 3.00 175.00 quote 0.04 0.03 2.00 0.00 0.75 30.00
quote 41.70 2.58 1.00 45.70 47.95 3.00 180.00 quote 0.02 0.00 70.00 0.00 0.04 1,685
quote 21.70 0.00 0.00 40.60 42.80 2.00 185.00 quote 0.04 -0.01 14.00 0.01 0.06 290.00
quote 0.00 0.00 0.00 38.20 40.20 187.50 quote 0.07 0.03 1.00 0.01 0.07 27.00
quote 26.48 0.00 0.00 35.55 37.90 10.00 190.00 quote 0.05 0.01 3.00 0.02 0.07 623.00
quote 36.55 15.01 1.00 33.20 35.40 1.00 192.50 quote 0.05 -0.05 3.00 0.02 0.09 207.00
quote 31.53 8.48 3.00 30.45 32.75 25.00 195.00 quote 0.07 0.01 3.00 0.03 0.11 141.00
quote 31.34 14.24 2.00 28.20 30.45 8.00 197.50 quote 0.08 0.01 55.00 0.05 0.28 872.00
quote 27.75 2.90 1.00 25.65 28.05 42.00 200.00 quote 0.10 -0.01 227.00 0.06 0.15 1,449
quote 18.96 2.71 6.00 23.15 25.30 39.00 202.50 quote 0.13 -0.01 17.00 0.11 0.15 191.00
quote 24.10 0.35 1.00 20.90 23.05 77.00 205.00 quote 0.17 -0.03 66.00 0.15 0.19 438.00
quote 21.33 7.13 1.00 18.85 19.45 166.00 207.50 quote 0.22 -0.08 70.00 0.20 0.23 152.00
quote 18.06 -1.44 54.00 16.50 17.20 196.00 210.00 quote 0.30 -0.05 106.00 0.27 0.35 413.00
quote 15.90 -1.00 3.00 14.10 14.80 221.00 212.50 quote 0.42 -0.11 140.00 0.42 0.45 277.00
quote 12.28 -2.24 69.00 11.85 12.55 272.00 215.00 quote 0.65 -0.15 312.00 0.55 0.69 1,001
quote 10.23 -1.95 5.00 9.60 10.35 95.00 217.50 quote 0.89 0.01 119.00 0.84 0.98 662.00
quote 7.89 -2.31 10.00 7.55 8.10 409.00 220.00 quote 1.30 -0.26 568.00 1.27 1.42 1,371
quote 6.07 -1.46 63.00 5.75 6.20 390.00 222.50 quote 1.92 -0.16 79.00 1.84 2.10 72.00
quote 4.35 -1.35 292.00 4.15 4.45 1,475 225.00 quote 2.65 -0.49 188.00 2.66 3.05 187.00
226.41 Current price as of 10/19/2021 04:00:00 PM
quote 3.20 -1.05 130.00 2.81 3.15 278.00 227.50 quote 4.15 0.05 87.00 3.95 4.30 1,025
quote 2.24 -0.91 1,416 2.00 2.30 656.00 230.00 quote 4.40 -0.56 10.00 5.50 5.85 40.00
quote 1.50 -0.95 308.00 1.40 1.57 176.00 232.50 quote 7.50 0.45 13.00 7.25 7.70 28.00
quote 0.96 -0.70 251.00 0.96 1.05 521.00 235.00 quote 9.05 0.71 2.00 9.30 9.85 9.00
quote 0.50 -0.30 178.00 0.47 0.56 1,008 240.00 quote 12.15 -6.65 6.00 13.65 14.30 6.00
quote 0.22 -0.24 140.00 0.17 0.35 178.00 245.00 quote 0.00 0.00 0.00 17.30 20.10
quote 0.23 -0.0100 47.00 0.12 0.24 374.00 250.00 quote 23.60 2.92 2.00 22.25 24.65 4.00
quote 0.15 0.00 7.00 0.08 0.20 28.00 255.00 quote 0.00 0.00 0.00 26.95 29.65
quote 0.11 0.04 17.00 0.05 0.12 65.00 260.00 quote 0.00 0.00 0.00 32.35 34.35
quote 0.04 0.02 2.00 0.04 0.15 3.00 265.00 quote 0.00 0.00 0.00 37.00 39.90
quote 0.04 0.02 7.00 0.00 0.09 380.00 270.00 quote 0.00 0.00 0.00 42.20 44.55
quote 0.05 0.00 0.00 0.00 0.07 8.00 275.00 quote 0.00 0.00 0.00 47.15 49.65
quote 0.03 -0.03 10.00 0.00 0.05 20.00 280.00 quote 0.00 0.00 0.00 52.25 54.60
quote 0.02 0.01 2.00 0.00 0.29 2.00 285.00 quote 0.00 0.00 0.00 57.05 60.05
quote 0.01 0.00 6.00 0.00 0.49 290.00 quote 0.00 0.00 0.00 62.05 64.60
quote 0.02 -0.01 10.00 0.00 0.03 30.00 295.00 quote 0.00 0.00 0.00 67.35 69.70
quote 0.01 -0.02 129.00 0.00 0.05 27.00 300.00 quote 0.00 0.00 0.00 72.10 74.75
quote 0.02 0.00 0.00 0.00 0.03 20.00 305.00 quote 0.00 0.00 0.00 77.05 79.75
quote 0.21 0.00 0.00 0.00 0.23 310.00 quote 0.00 0.00 0.00 82.10 84.65
quote 0.05 0.03 5.00 0.00 0.05 3.00 315.00 quote 0.00 0.00 0.00 87.25 89.55
quote 0.12 0.00 0.00 0.00 0.75 2.00 320.00 quote 0.00 0.00 0.00 92.05 94.65
quote 0.00 0.00 0.00 0.00 0.75 325.00 quote 96.05 0.00 1.00 97.10 99.75
quote 0.00 0.00 0.00 0.00 0.31 330.00 quote 0.00 0.00 0.00 102.20 104.70
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 0.00 125.50 127.75 100.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 120.50 122.95 105.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 115.40 117.85 110.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 110.60 112.80 115.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 105.60 107.80 120.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 100.60 102.95 125.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 95.40 97.90 130.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 90.30 92.90 135.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 85.50 87.85 140.00 quote 0.35 0.00 0.00 0.00 1.27 3.00
quote 69.10 0.00 0.00 80.95 82.85 1.00 145.00 quote 0.40 0.00 0.00 0.00 0.75 51.00
quote 64.25 0.00 0.00 74.60 79.00 2.00 150.00 quote 0.10 -0.71 4.00 0.00 1.00 22.00
quote 0.00 0.00 0.00 70.40 72.95 155.00 quote 0.70 0.00 0.00 0.00 0.51 12.00
quote 69.25 25.25 1.00 65.80 67.55 1.00 160.00 quote 0.09 0.00 0.00 0.01 0.65 3.00
quote 49.35 0.00 0.00 60.50 62.90 4.00 165.00 quote 0.03 -0.17 4.00 0.02 0.75 25.00
quote 45.50 0.00 0.00 55.15 58.00 3.00 170.00 quote 0.08 -0.26 5.00 0.03 0.75 11.00
quote 42.00 0.00 0.00 50.75 53.00 1.00 175.00 quote 0.11 -0.12 35.00 0.04 0.36 60.00
quote 48.00 10.75 1.00 45.55 48.35 4.00 180.00 quote 0.14 -0.13 6.00 0.07 0.22 57.00
quote 30.85 0.00 0.00 40.45 42.85 1.00 185.00 quote 0.18 -0.29 23.00 0.11 0.23 97.00
quote 31.99 5.19 3.00 35.60 38.15 2.00 190.00 quote 0.25 0.00 6.00 0.19 0.25 144.00
quote 0.00 0.00 0.00 33.50 35.95 192.50 quote 0.42 -0.60 6.00 0.22 0.38 3.00
quote 27.01 5.01 1.00 31.10 33.25 14.00 195.00 quote 0.34 -0.06 4.00 0.27 0.40 142.00
quote 0.00 0.00 0.00 28.80 30.65 197.50 quote 0.41 -0.05 1.00 0.34 0.49 27.00
quote 28.70 -0.25 2.00 26.55 27.75 36.00 200.00 quote 0.46 0.01 56.00 0.48 0.53 223.00
quote 0.00 0.00 0.00 23.55 26.00 202.50 quote 0.60 -0.08 3.00 0.60 0.67 60.00
quote 25.27 10.37 1.00 21.15 24.00 58.00 205.00 quote 0.75 -0.08 62.00 0.74 1.00 214.00
quote 22.05 0.00 15.00 19.65 20.55 8.00 207.50 quote 0.92 -0.05 7.00 0.95 1.03 52.00
quote 18.89 -0.80 52.00 17.45 18.10 85.00 210.00 quote 1.20 -0.23 31.00 1.21 1.31 166.00
quote 17.58 5.83 4.00 15.35 15.80 17.00 212.50 quote 1.51 -0.21 6.00 1.53 1.68 91.00
quote 13.53 -1.92 63.00 13.30 13.80 104.00 215.00 quote 2.05 0.00 174.00 1.96 2.16 720.00
quote 12.90 -1.94 2.00 11.40 11.95 67.00 217.50 quote 2.60 0.27 13.00 2.55 2.74 294.00
quote 10.02 -1.58 49.00 9.65 10.10 357.00 220.00 quote 3.35 0.19 63.00 3.25 3.50 340.00
quote 9.50 -0.34 1.00 8.00 8.45 210.00 222.50 quote 4.25 0.50 40.00 4.10 4.40 49.00
quote 6.91 -0.74 26.00 6.60 6.95 547.00 225.00 quote 5.30 0.26 26.00 5.15 5.45 254.00
226.41 Current price as of 10/19/2021 04:00:00 PM
quote 5.45 -1.10 70.00 5.30 5.60 54.00 227.50 quote 5.90 0.10 6.00 6.30 6.70 102.00
quote 4.55 -0.90 195.00 4.25 4.70 889.00 230.00 quote 7.65 0.50 13.00 7.75 8.10 31.00
quote 3.60 -0.95 23.00 3.35 3.60 90.00 232.50 quote 8.95 0.30 2.00 9.40 9.75 5.00
quote 2.92 -0.58 59.00 2.59 2.87 491.00 235.00 quote 10.30 -19.20 17.00 11.15 11.50 13.00
quote 2.51 -0.33 20.00 2.05 2.24 81.00 237.50 quote 13.15 0.00 3.00 12.90 13.50
quote 1.74 -0.64 47.00 1.58 1.83 232.00 240.00 quote 12.65 -16.72 5.00 14.80 15.45 5.00
quote 1.11 -0.19 24.00 0.95 1.24 195.00 245.00 quote 17.40 -0.52 2.00 19.20 19.80 6.00
quote 0.63 -0.26 25.00 0.55 0.78 207.00 250.00 quote 22.29 0.00 1.00 22.80 25.50 1.00
quote 0.45 -0.10 4.00 0.33 0.43 46.00 255.00 quote 0.00 0.00 0.00 28.60 29.50
quote 0.32 0.02 1.00 0.20 0.32 37.00 260.00 quote 0.00 0.00 0.00 32.55 34.60
quote 0.19 -0.01 1.00 0.10 0.28 7.00 265.00 quote 0.00 0.00 0.00 37.15 39.55
quote 0.15 -0.06 1.00 0.10 0.19 13.00 270.00 quote 61.00 0.00 0.00 42.35 44.65 2.00
quote 0.70 0.00 0.00 0.05 0.18 11.00 275.00 quote 63.00 0.00 0.00 47.20 49.70 1.00
quote 1.24 0.00 0.00 0.03 0.28 23.00 280.00 quote 0.00 0.00 0.00 51.60 54.75
quote 0.72 0.00 0.00 0.03 0.16 4.00 285.00 quote 0.00 0.00 0.00 56.70 59.75
quote 0.58 0.00 0.00 0.02 0.75 6.00 290.00 quote 0.00 0.00 0.00 62.25 64.65
quote 0.00 0.00 0.00 0.02 0.75 295.00 quote 0.00 0.00 0.00 67.35 69.65
quote 0.51 0.00 0.00 0.02 1.26 3.00 300.00 quote 0.00 0.00 0.00 72.35 74.40
quote 0.00 0.00 0.00 0.02 1.27 305.00 quote 0.00 0.00 0.00 77.15 79.85
quote 0.00 0.00 0.00 0.02 1.27 310.00 quote 0.00 0.00 0.00 82.25 84.75
quote 0.00 0.00 0.00 0.01 0.75 315.00 quote 0.00 0.00 0.00 86.60 89.75
quote 0.39 0.00 0.00 0.01 0.75 6.00 320.00 quote 0.00 0.00 0.00 92.20 94.85
quote 0.00 0.00 0.00 0.01 0.75 325.00 quote 0.00 0.00 0.00 97.10 99.80
quote 0.02 -0.08 13.00 0.01 0.09 11.00 330.00 quote 0.00 0.00 0.00 102.20 104.80

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 0.00 125.35 128.45 100.00 quote 0.05 -0.02 9.00 0.00 0.63 6.00
quote 0.00 0.00 0.00 120.70 123.25 105.00 quote 0.12 0.00 4.00 0.00 0.75 4.00
quote 0.00 0.00 0.00 115.75 117.80 110.00 quote 0.00 0.00 0.00 0.00 0.28
quote 0.00 0.00 0.00 110.30 113.30 115.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 105.50 108.35 120.00 quote 0.19 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 100.70 103.05 125.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 95.75 97.90 130.00 quote 0.33 0.00 0.00 0.00 0.75 4.00
quote 0.00 0.00 0.00 90.65 93.10 135.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 85.95 88.25 140.00 quote 0.25 -0.85 1.00 0.10 0.96 2.00
quote 0.00 0.00 0.00 80.90 83.05 145.00 quote 0.55 0.00 0.00 0.12 0.75 6.00
quote 79.80 15.80 1.00 75.70 78.15 1.00 150.00 quote 0.42 -0.07 6.00 0.14 0.75 25.00
quote 0.00 0.00 0.00 71.00 73.30 155.00 quote 0.94 0.00 0.00 0.18 0.75 4.00
quote 0.00 0.00 0.00 66.20 68.30 160.00 quote 0.70 -0.40 1.00 0.35 0.75 36.00
quote 0.00 0.00 0.00 61.35 63.35 165.00 quote 0.55 -0.61 22.00 0.28 0.82 33.00
quote 0.00 0.00 0.00 55.90 58.65 170.00 quote 0.66 -0.65 18.00 0.50 0.98 43.00
quote 56.26 0.00 1.00 51.30 53.90 1.00 175.00 quote 0.92 -0.01 1.00 0.72 1.17 38.00
quote 30.14 0.00 0.00 46.75 49.35 1.00 180.00 quote 1.16 -0.02 11.00 0.94 1.30 50.00
quote 44.10 10.93 1.00 42.15 44.40 2.00 185.00 quote 1.47 -0.05 1.00 1.32 1.88 86.00
quote 35.76 0.00 0.00 37.85 39.15 1.00 190.00 quote 1.97 0.06 20.00 1.87 2.07 72.00
quote 27.09 0.39 7.00 33.60 34.70 11.00 195.00 quote 2.49 0.02 31.00 2.44 2.68 163.00
quote 197.50 quote
quote 31.95 6.75 3.00 29.35 30.85 19.00 200.00 quote 3.35 0.15 11.00 3.25 3.50 106.00
quote 202.50 quote
quote 27.99 -1.26 1.00 25.25 26.95 33.00 205.00 quote 4.20 0.00 6.00 4.25 4.55 130.00
quote 207.50 quote
quote 23.85 4.79 8.00 21.85 22.65 66.00 210.00 quote 5.70 0.11 3.00 5.50 5.90 140.00
quote 212.50 quote
quote 20.07 -0.62 1.00 18.50 19.05 70.00 215.00 quote 6.69 -0.34 1.00 7.05 7.45 111.00
quote 217.50 quote
quote 16.55 -0.88 5.00 15.45 15.95 74.00 220.00 quote 8.65 0.05 7.00 8.95 9.45 45.00
quote 222.50 quote
quote 12.85 -1.55 1.00 12.70 13.05 264.00 225.00 quote 11.10 -0.23 23.00 11.20 12.00 21.00
226.41 Current price as of 10/19/2021 04:00:00 PM
quote 227.50 quote
quote 11.20 -0.35 24.00 10.25 10.70 140.00 230.00 quote 13.15 -0.55 9.00 13.80 14.45 4.00
quote 232.50 quote
quote 9.30 -0.07 7.00 8.10 9.05 95.00 235.00 quote 0.00 0.00 0.00 16.75 17.20
quote 237.50 quote
quote 7.45 -0.20 3.00 6.45 7.10 86.00 240.00 quote 30.00 0.00 0.00 19.85 20.85 1.00
quote 5.97 -0.13 9.00 4.25 5.75 41.00 245.00 quote 0.00 0.00 0.00 23.50 24.40
quote 4.25 -0.85 16.00 4.05 4.35 240.00 250.00 quote 49.50 0.00 0.00 27.30 28.05 1.00
quote 3.75 1.10 22.00 3.05 3.35 83.00 255.00 quote 51.70 0.00 0.00 31.40 32.10 1.00
quote 2.79 -0.31 1.00 2.38 2.72 43.00 260.00 quote 41.95 0.00 0.00 35.05 36.75 2.00
quote 2.38 -0.02 1.00 1.87 2.63 12.00 265.00 quote 69.75 0.00 0.00 40.10 40.90 1.00
quote 1.66 -0.05 2.00 1.37 1.62 39.00 270.00 quote 0.00 0.00 0.00 43.95 45.70
quote 1.00 0.59 3.00 0.95 1.40 3.00 275.00 quote 49.20 0.00 1.00 48.30 51.10
quote 0.85 0.00 0.00 0.75 1.10 5.00 280.00 quote 0.00 0.00 0.00 53.05 55.60
quote 1.05 0.27 1.00 0.66 0.86 6.00 285.00 quote 0.00 0.00 0.00 57.90 60.60
quote 0.63 0.00 0.00 0.32 0.84 10.00 290.00 quote 0.00 0.00 0.00 62.25 65.50
quote 0.43 0.00 1.00 0.27 0.92 1.00 295.00 quote 0.00 0.00 0.00 67.60 70.00
quote 0.74 0.00 0.00 0.22 0.83 4.00 300.00 quote 0.00 0.00 0.00 72.50 75.10
quote 0.00 0.00 0.00 0.17 0.75 305.00 quote 0.00 0.00 0.00 77.40 80.30
quote 0.30 0.00 1.00 0.14 0.35 1.00 310.00 quote 0.00 0.00 0.00 82.45 84.70
quote 0.00 0.00 0.00 0.11 0.47 315.00 quote 0.00 0.00 0.00 87.35 89.70
quote 0.00 0.00 0.00 0.09 0.75 320.00 quote 0.00 0.00 0.00 92.20 94.80
quote 0.00 0.00 0.00 0.08 0.75 325.00 quote 0.00 0.00 0.00 97.20 100.15
quote 0.14 -0.11 1.00 0.06 0.75 7.00 330.00 quote 0.00 0.00 0.00 102.25 104.75
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 0.00 125.25 128.35 100.00 quote 0.27 0.00 0.00 0.00 0.29 4.00
quote 0.00 0.00 0.00 120.25 123.50 105.00 quote 0.11 0.00 0.00 0.00 2.13 1.00
quote 0.00 0.00 0.00 115.30 118.45 110.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 110.45 113.35 115.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 105.00 108.30 120.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 100.50 103.40 125.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 95.00 98.55 130.00 quote 0.35 0.00 0.00 0.00 0.75 1.00
quote 0.00 0.00 0.00 90.80 93.25 135.00 quote 0.44 0.00 0.00 0.00 0.75 5.00
quote 0.00 0.00 0.00 85.55 88.55 140.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 80.60 83.65 145.00 quote 0.00 0.00 0.00 0.00 2.32
quote 0.00 0.00 0.00 75.55 78.80 150.00 quote 0.61 0.00 0.00 0.02 0.75 5.00
quote 0.00 0.00 0.00 70.25 73.80 155.00 quote 0.50 -0.30 5.00 0.11 0.82 7.00
quote 0.00 0.00 0.00 65.80 68.95 160.00 quote 0.71 -0.36 1.00 0.21 0.85 7.00
quote 0.00 0.00 0.00 60.90 64.15 165.00 quote 1.80 0.00 0.00 0.48 0.91 1.00
quote 40.70 0.00 0.00 55.85 59.30 1.00 170.00 quote 1.21 -0.40 1.00 0.67 1.09 40.00
quote 0.00 0.00 0.00 51.60 54.65 175.00 quote 1.12 -0.46 4.00 0.98 1.40 41.00
quote 0.00 0.00 0.00 47.05 49.90 180.00 quote 1.58 -0.40 19.00 1.04 1.84 22.00
quote 0.00 0.00 0.00 42.65 45.00 185.00 quote 1.90 -0.08 15.00 1.47 2.04 51.00
quote 28.61 0.00 0.00 37.95 40.60 1.00 190.00 quote 2.53 0.13 20.00 2.14 2.67 30.00
quote 14.90 0.00 0.00 34.15 35.60 3.00 195.00 quote 3.20 -2.40 20.00 2.94 3.45 13.00
quote 33.34 12.32 10.00 29.20 31.45 19.00 200.00 quote 4.07 0.17 25.00 3.55 4.35 30.00
quote 27.95 -1.76 3.00 26.10 27.15 11.00 205.00 quote 4.94 -0.08 1.00 4.70 5.80 24.00
quote 24.65 12.65 3.00 22.30 23.80 6.00 210.00 quote 6.20 -0.10 10.00 5.90 7.20 41.00
quote 15.65 0.00 0.00 19.00 20.40 7.00 215.00 quote 7.85 -0.05 7.00 7.70 8.85 31.00
quote 13.85 0.95 20.00 16.30 17.10 31.00 220.00 quote 9.65 -1.35 5.00 9.75 10.75 29.00
quote 14.61 3.01 1.00 13.50 14.45 36.00 225.00 quote 12.11 -2.95 5.00 12.05 13.20 11.00
226.41 Current price as of 10/19/2021 04:00:00 PM
quote 12.30 -0.51 7.00 11.15 12.55 37.00 230.00 quote 14.40 0.59 2.00 14.50 15.75 3.00
quote 9.55 -1.35 4.00 9.20 10.25 18.00 235.00 quote 16.90 0.00 3.00 17.50 18.85 3.00
quote 7.77 -1.13 10.00 7.10 7.95 44.00 240.00 quote 40.10 0.00 0.00 20.95 21.65 3.00
quote 7.30 2.40 6.00 5.65 6.70 13.00 245.00 quote 0.00 0.00 0.00 24.40 25.25
quote 5.85 2.15 5.00 4.70 5.65 26.00 250.00 quote 46.51 0.00 0.00 28.10 29.15 35.00
quote 4.45 -0.40 2.00 3.60 4.45 18.00 255.00 quote 47.78 0.00 0.00 31.95 33.45 5.00
quote 3.65 -0.30 2.00 2.72 3.50 60.00 260.00 quote 56.19 0.00 0.00 36.30 37.40 35.00
quote 3.05 2.06 4.00 2.16 2.98 6.00 265.00 quote 48.00 -5.35 1.00 39.60 42.00 2.00
quote 2.22 0.47 2.00 1.77 2.29 22.00 270.00 quote 51.00 0.00 1.00 44.20 46.25 1.00
quote 1.00 -0.19 1.00 1.03 1.98 3.00 275.00 quote 0.00 0.00 0.00 49.40 50.70
quote 1.60 0.70 20.00 0.98 1.55 24.00 280.00 quote 0.00 0.00 0.00 53.45 56.35
quote 0.83 0.00 0.00 0.85 1.23 5.00 285.00 quote 0.00 0.00 0.00 58.30 60.95
quote 0.68 0.00 0.00 0.52 0.99 18.00 290.00 quote 0.00 0.00 0.00 63.00 65.80
quote 0.00 0.00 0.00 0.53 0.82 295.00 quote 0.00 0.00 0.00 67.30 70.35
quote 0.38 0.00 0.00 0.32 0.73 74.00 300.00 quote 0.00 0.00 0.00 72.20 75.35
quote 0.90 0.00 0.00 0.14 0.87 305.00 quote 0.00 0.00 0.00 77.55 80.30
quote 0.00 0.00 0.00 0.04 0.78 310.00 quote 0.00 0.00 0.00 81.90 85.20
quote 0.00 0.00 0.00 0.00 1.81 315.00 quote 0.00 0.00 0.00 86.90 90.00
quote 0.00 0.00 0.00 0.00 1.38 320.00 quote 0.00 0.00 0.00 91.70 95.05
quote 0.00 0.00 0.00 0.00 1.13 325.00 quote 0.00 0.00 0.00 96.70 99.95
quote 330.00 quote
CALLS PUTS
Expires November 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 125.75 127.85 100.00 quote 0.08 0.00 2.00 0.00 0.48 2.00
quote 0.00 0.00 0.00 120.75 122.70 105.00 quote 0.09 0.01 20.00 0.05 0.14 255.00
quote 0.00 0.00 0.00 115.20 118.00 110.00 quote 0.26 0.00 0.00 0.04 0.52 5.00
quote 113.45 0.00 1.00 111.00 113.00 1.00 115.00 quote 0.00 0.00 0.00 0.07 0.75
quote 0.00 0.00 0.00 105.80 107.75 120.00 quote 0.25 0.00 0.00 0.08 0.75 3.00
quote 0.00 0.00 0.00 100.85 103.10 125.00 quote 0.49 0.00 0.00 0.09 0.41 1.00
quote 78.67 0.00 0.00 96.00 98.10 1.00 130.00 quote 0.19 -0.25 4.00 0.11 0.28 4.00
quote 82.25 0.00 0.00 90.85 93.15 1.00 135.00 quote 0.34 -0.16 1.00 0.14 0.49 14.00
quote 0.00 0.00 0.00 86.20 88.15 140.00 quote 0.45 -0.15 15.00 0.16 0.54 30.00
quote 0.00 0.00 0.00 80.90 83.70 145.00 quote 0.45 -0.10 3.00 0.30 0.60 160.00
quote 57.65 0.00 0.00 76.45 78.40 2.00 150.00 quote 0.47 -0.13 20.00 0.48 0.56 163.00
quote 0.00 0.00 0.00 71.15 73.50 155.00 quote 0.64 0.09 8.00 0.50 0.78 101.00
quote 48.32 0.00 0.00 66.40 68.50 9.00 160.00 quote 0.78 0.08 7.00 0.66 0.90 161.00
quote 44.20 0.00 0.00 61.50 63.55 8.00 165.00 quote 0.88 -0.06 5.00 0.87 0.98 238.00
quote 61.45 16.02 1.00 56.95 58.55 3.00 170.00 quote 1.18 -0.01 19.00 1.14 1.24 232.00
quote 45.65 0.00 0.00 52.00 54.05 12.00 175.00 quote 1.48 0.02 19.00 1.43 1.54 535.00
quote 43.40 1.65 1.00 47.50 50.00 10.00 180.00 quote 1.92 0.10 59.00 1.82 1.92 1,376
quote 34.62 0.00 0.00 43.50 44.30 15.00 185.00 quote 2.35 0.06 32.00 2.31 2.42 202.00
quote 43.08 8.28 1.00 39.10 39.60 91.00 190.00 quote 2.97 0.11 250.00 2.91 3.05 272.00
quote 37.29 9.29 1.00 34.85 35.60 35.00 195.00 quote 3.74 0.12 512.00 3.65 3.85 286.00
quote 197.50 quote
quote 32.40 -0.95 1.00 30.95 31.40 1,298 200.00 quote 4.65 0.05 107.00 4.65 4.80 1,772
quote 202.50 quote
quote 205.00 quote
quote 207.50 quote
quote 24.01 -0.99 5.00 23.60 23.95 247.00 210.00 quote 7.25 0.25 60.00 7.20 7.45 504.00
quote 212.50 quote
quote 215.00 quote
quote 217.50 quote
quote 17.71 -1.26 11.00 17.30 17.65 514.00 220.00 quote 10.93 0.15 32.00 10.90 11.15 657.00
quote 222.50 quote
quote 225.00 quote
226.41 Current price as of 10/19/2021 04:00:00 PM
quote 227.50 quote
quote 12.50 -1.50 70.00 12.25 12.55 1,064 230.00 quote 15.78 0.73 51.00 15.75 16.05 841.00
quote 232.50 quote
quote 235.00 quote
quote 237.50 quote
quote 8.74 -0.96 54.00 8.40 8.60 677.00 240.00 quote 20.85 -0.07 8.00 21.85 22.20 46.00
quote 245.00 quote
quote 5.87 -0.53 41.00 5.60 5.80 473.00 250.00 quote 29.00 -7.40 4.00 29.05 29.45 60.00
quote 255.00 quote
quote 3.87 -0.45 21.00 3.65 3.85 384.00 260.00 quote 44.80 0.00 0.00 37.00 37.50 5.00
quote 265.00 quote
quote 2.49 -0.43 24.00 2.29 2.57 448.00 270.00 quote 44.00 -9.75 4.00 45.75 46.20 5.00
quote 275.00 quote
quote 1.63 -0.25 12.00 1.51 1.61 196.00 280.00 quote 0.00 0.00 0.00 53.85 56.30
quote 285.00 quote
quote 1.11 -0.08 23.00 0.84 1.05 408.00 290.00 quote 0.00 0.00 0.00 63.00 65.85
quote 295.00 quote
quote 0.72 -0.05 2.00 0.39 0.76 169.00 300.00 quote 75.10 0.00 0.00 72.65 74.95 3.00
quote 305.00 quote
quote 0.48 0.11 1.00 0.26 0.69 25.00 310.00 quote 0.00 0.00 0.00 82.45 85.10
quote 315.00 quote
quote 0.34 0.13 5.00 0.14 0.51 9.00 320.00 quote 0.00 0.00 0.00 92.55 94.30
quote 0.17 -0.02 43.00 0.12 0.22 895.00 330.00 quote 0.00 0.00 0.00 102.40 104.60
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 0.00 115.35 118.30 110.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 110.10 113.65 115.00 quote 0.00 0.00 0.00 0.00 0.76
quote 0.00 0.00 0.00 105.45 108.70 120.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 100.45 103.75 125.00 quote 0.00 0.00 0.00 0.00 0.75
quote 97.35 0.00 2.00 95.35 98.80 2.00 130.00 quote 0.44 0.00 0.00 0.00 0.77 1.00
quote 0.00 0.00 0.00 90.70 93.80 135.00 quote 0.00 0.00 0.00 0.00 2.32
quote 0.00 0.00 0.00 85.65 88.70 140.00 quote 0.00 0.00 0.00 0.02 0.76
quote 0.00 0.00 0.00 80.90 83.85 145.00 quote 0.57 -0.28 1.00 0.24 0.83 6.00
quote 0.00 0.00 0.00 75.90 79.05 150.00 quote 0.00 0.00 0.00 0.27 0.95
quote 0.00 0.00 0.00 70.50 74.25 155.00 quote 1.03 0.00 6.00 0.55 1.08 6.00
quote 53.00 0.00 0.00 66.05 69.40 1.00 160.00 quote 1.63 0.00 0.00 0.71 1.25 27.00
quote 0.00 0.00 0.00 61.10 64.55 165.00 quote 1.80 -1.28 1.00 0.92 1.45 7.00
quote 0.00 0.00 0.00 56.45 59.80 170.00 quote 2.18 -0.15 1.00 1.20 1.79 9.00
quote 0.00 0.00 0.00 51.80 55.05 175.00 quote 1.84 0.22 1.00 1.49 2.14 24.00
quote 0.00 0.00 0.00 47.35 50.50 180.00 quote 2.14 -0.03 7.00 1.95 2.25 33.00
quote 27.45 0.00 0.00 43.45 44.85 1.00 185.00 quote 2.50 -0.22 2.00 2.43 2.83 58.00
quote 0.00 0.00 0.00 38.65 41.15 190.00 quote 3.20 0.05 7.00 3.05 3.45 59.00
quote 0.00 0.00 0.00 35.00 36.20 195.00 quote 4.00 0.06 22.00 3.90 4.65 86.00
quote 27.60 0.00 26.00 31.05 32.70 26.00 200.00 quote 5.13 -1.47 12.00 4.95 5.30 71.00
quote 29.74 12.67 1.00 27.35 28.40 14.00 205.00 quote 6.25 0.15 9.00 6.00 6.75 88.00
quote 18.64 0.00 0.00 23.70 25.10 25.00 210.00 quote 7.45 -0.05 1.00 7.55 8.05 17.00
quote 22.47 4.34 2.00 20.75 21.60 24.00 215.00 quote 9.15 0.05 3.00 9.25 9.85 13.00
quote 19.00 3.40 5.00 17.90 18.55 16.00 220.00 quote 11.52 0.42 1.00 11.15 11.95 2.00
quote 16.95 -1.05 2.00 15.15 15.80 55.00 225.00 quote 13.15 -0.20 1.00 13.55 15.35 7.00
226.41 Current price as of 10/19/2021 04:00:00 PM
quote 13.75 -0.71 2.00 12.65 13.85 36.00 230.00 quote 15.85 0.00 6.00 16.20 16.95
quote 11.80 -0.40 7.00 10.75 11.30 27.00 235.00 quote 18.95 0.40 2.00 19.20 19.75 8.00
quote 9.95 -0.45 6.00 8.65 9.65 23.00 240.00 quote 21.85 -0.90 5.00 22.40 23.25 5.00
quote 8.15 -0.90 3.00 7.40 8.20 8.00 245.00 quote 0.00 0.00 0.00 25.70 26.60
quote 6.80 -0.50 1.00 5.85 6.80 16.00 250.00 quote 0.00 0.00 0.00 29.20 30.25
quote 5.60 -0.20 5.00 4.70 5.55 11.00 255.00 quote 0.00 0.00 0.00 32.95 34.50
quote 4.54 -0.41 8.00 4.00 4.60 20.00 260.00 quote 50.07 0.00 0.00 37.15 38.20 2.00
quote 3.68 -0.29 1.00 3.05 4.00 27.00 265.00 quote 0.00 0.00 0.00 39.90 42.55
quote 3.17 -0.06 8.00 2.41 3.10 21.00 270.00 quote 0.00 0.00 0.00 44.25 46.90
quote 2.40 -0.21 1.00 2.01 2.75 6.00 275.00 quote 0.00 0.00 0.00 50.05 51.95
quote 1.91 -0.43 2.00 1.70 2.22 16.00 280.00 quote 0.00 0.00 0.00 54.70 57.25
quote 0.00 0.00 0.00 1.06 1.89 285.00 quote 0.00 0.00 0.00 58.85 61.70
quote 0.91 0.00 0.00 0.93 1.81 2.00 290.00 quote 0.00 0.00 0.00 63.45 66.35
quote 0.00 0.00 0.00 0.90 1.38 295.00 quote 0.00 0.00 0.00 67.55 71.05
quote 1.08 0.00 1.00 0.57 1.73 300.00 quote 0.00 0.00 0.00 72.50 75.65
quote 0.00 0.00 0.00 0.49 1.59 305.00 quote 0.00 0.00 0.00 77.30 80.40
quote 0.00 0.00 0.00 0.30 1.07 310.00 quote 0.00 0.00 0.00 82.20 85.45
quote 0.00 0.00 0.00 0.16 0.96 315.00 quote 0.00 0.00 0.00 87.05 90.25
quote 0.00 0.00 0.00 0.11 0.86 320.00 quote 0.00 0.00 0.00 92.10 95.10
quote 0.00 0.00 0.00 0.02 0.78 325.00 quote 0.00 0.00 0.00 97.05 99.95
quote 330.00 quote

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 119.50 0.00 0.00 145.80 147.85 2.00 80.00 quote 0.16 0.00 0.00 0.04 0.74 21.00
quote 112.50 0.00 0.00 141.05 142.80 2.00 85.00 quote 0.12 0.00 0.00 0.05 0.28 8.00
quote 112.12 0.00 0.00 135.90 137.85 4.00 90.00 quote 0.08 -0.01 14.00 0.02 0.15 29.00
quote 72.65 0.00 0.00 130.75 132.90 1.00 95.00 quote 0.40 0.00 0.00 0.02 0.74 118.00
quote 115.63 0.00 0.00 125.80 127.95 4.00 100.00 quote 0.50 0.00 0.00 0.03 0.65 47.00
quote 81.24 0.00 0.00 120.90 123.05 2.00 105.00 quote 0.25 0.04 5.00 0.04 0.50 333.00
quote 62.45 0.00 0.00 115.70 118.10 1.00 110.00 quote 0.30 -0.11 5.00 0.05 0.35 206.00
quote 79.01 0.00 0.00 111.20 113.00 2.00 115.00 quote 0.30 0.00 0.00 0.08 0.34 106.00
quote 75.60 0.00 0.00 106.10 108.00 14.00 120.00 quote 0.69 0.00 0.00 0.11 0.39 115.00
quote 104.30 16.80 1.00 101.10 103.15 11.00 125.00 quote 0.36 -0.27 1.00 0.16 0.45 128.00
quote 86.75 0.00 0.00 96.00 98.30 22.00 130.00 quote 0.46 -0.06 7.00 0.23 0.51 1,104
quote 59.52 0.00 0.00 91.60 93.15 29.00 135.00 quote 0.71 -0.02 1.00 0.40 0.67 803.00
quote 84.75 0.00 0.00 86.30 88.45 32.00 140.00 quote 0.57 -0.23 1.00 0.44 1.03 357.00
quote 53.25 0.00 0.00 81.50 83.65 30.00 145.00 quote 0.70 -0.07 1.00 0.57 0.86 258.00
quote 66.10 0.00 0.00 76.50 78.90 103.00 150.00 quote 0.98 0.05 14.00 0.87 0.98 537.00
quote 63.30 0.00 0.00 71.70 74.50 96.00 155.00 quote 1.15 -0.03 1.00 1.00 1.23 1,092
quote 69.85 22.25 10.00 67.15 69.45 360.00 160.00 quote 1.47 0.07 13.00 1.36 1.70 970.00
quote 65.00 10.00 1.00 62.35 65.20 160.00 165.00 quote 1.69 -0.35 11.00 1.75 1.85 1,428
quote 60.36 13.41 3.00 57.85 60.10 478.00 170.00 quote 2.20 0.16 5.00 2.09 2.35 452.00
quote 48.58 4.66 3.00 53.90 54.55 156.00 175.00 quote 2.66 0.08 3.00 2.59 2.78 481.00
quote 50.15 -1.61 5.00 49.35 50.80 407.00 180.00 quote 3.31 0.21 13.00 3.25 3.40 747.00
quote 46.92 6.64 5.00 45.25 46.20 110.00 185.00 quote 4.03 0.04 10.00 4.00 4.15 409.00
quote 43.16 -0.74 1.00 41.20 41.85 372.00 190.00 quote 4.60 -0.08 16.00 4.85 5.05 1,270
quote 39.90 6.51 1.00 37.20 37.80 294.00 195.00 quote 6.00 0.20 17.00 5.90 6.05 512.00
quote 35.46 0.23 1.00 33.40 33.95 358.00 200.00 quote 6.85 0.00 13.00 7.00 7.30 1,166
quote 26.80 -1.85 3.00 26.50 27.30 665.00 210.00 quote 10.08 0.08 28.00 10.05 10.35 420.00
quote 20.60 -1.45 35.00 20.50 21.00 1,274 220.00 quote 13.65 0.00 16.00 13.95 14.35 499.00
226.41 Current price as of 10/19/2021 04:00:00 PM
quote 15.61 -1.69 68.00 15.50 15.85 1,659 230.00 quote 18.50 0.08 13.00 18.80 19.30 238.00
quote 11.72 -1.18 29.00 11.35 11.95 530.00 240.00 quote 24.58 -11.07 6.00 24.90 25.30 48.00
quote 9.15 -0.45 26.00 8.35 8.65 1,096 250.00 quote 30.03 -5.12 1.00 31.70 32.15 33.00
quote 6.55 -0.23 5.00 6.05 6.25 277.00 260.00 quote 50.90 0.00 0.00 39.40 39.85 18.00
quote 4.39 -0.56 14.00 4.30 4.50 251.00 270.00 quote 62.05 0.00 0.00 47.55 48.40 1.00
quote 3.20 -0.46 10.00 3.05 3.20 200.00 280.00 quote 85.85 0.00 0.00 56.20 56.80 4.00
quote 2.43 -0.18 22.00 2.02 2.29 123.00 290.00 quote 81.00 0.00 0.00 64.75 66.00 12.00
quote 1.54 -0.23 1.00 1.40 1.69 160.00 300.00 quote 83.94 0.00 0.00 73.65 76.15 13.00
quote 1.36 0.50 8.00 0.95 1.24 134.00 310.00 quote 0.00 0.00 0.00 83.25 85.20
quote 0.96 -0.24 1.00 0.59 0.96 108.00 320.00 quote 95.91 0.00 0.00 92.90 95.15 5.00
quote 0.65 -0.45 3.00 0.56 0.89 68.00 330.00 quote 0.00 0.00 0.00 103.10 104.35

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 193.80 0.00 0.00 208.00 210.75 130.00 17.50 quote 0.02 0.00 0.00 0.00 0.75 111.00
quote 193.49 0.00 0.00 205.45 207.85 73.00 20.00 quote 0.03 0.00 0.00 0.00 0.75 138.00
quote 175.13 0.00 0.00 203.30 205.30 41.00 22.50 quote 0.05 0.00 0.00 0.00 0.03 148.00
quote 141.80 0.00 0.00 200.80 203.00 16.00 25.00 quote 0.04 0.00 0.00 0.00 0.05 36.00
quote 159.55 0.00 0.00 195.50 197.90 47.00 30.00 quote 0.04 0.00 1.00 0.00 0.04 566.00
quote 170.00 0.00 0.00 190.85 192.95 40.00 35.00 quote 0.13 0.00 0.00 0.00 0.75 201.00
quote 173.20 0.00 0.00 185.85 187.85 59.00 40.00 quote 0.05 0.00 0.00 0.00 0.75 115.00
quote 183.00 5.50 1.00 180.70 183.15 55.00 45.00 quote 0.01 0.00 0.00 0.00 0.71 76.00
quote 180.00 8.00 5.00 175.70 177.90 298.00 50.00 quote 0.05 0.00 0.00 0.00 0.10 353.00
quote 146.00 0.00 0.00 170.25 173.10 91.00 55.00 quote 0.05 0.00 0.00 0.00 0.75 23.00
quote 136.39 0.00 0.00 165.75 168.05 358.00 60.00 quote 0.05 -0.05 1.00 0.05 0.30 2,153
quote 155.65 0.00 0.00 160.40 163.25 297.00 65.00 quote 0.09 0.00 0.00 0.00 0.75 103.00
quote 157.00 0.00 0.00 155.75 158.05 261.00 70.00 quote 0.16 0.00 0.00 0.05 0.15 94.00
quote 139.20 0.00 0.00 150.85 153.00 174.00 75.00 quote 0.20 0.00 0.00 0.05 1.35 257.00
quote 150.00 13.50 1.00 145.75 148.35 576.00 80.00 quote 0.21 0.00 0.00 0.10 0.75 233.00
quote 135.83 8.58 6.00 140.65 143.45 174.00 85.00 quote 0.32 0.00 0.00 0.07 0.75 81.00
quote 125.04 0.00 0.00 135.90 138.15 79.00 90.00 quote 0.16 -0.08 14.00 0.11 0.32 76.00
quote 134.00 31.00 1.00 130.75 133.40 124.00 95.00 quote 0.49 0.22 49.00 0.17 0.46 216.00
quote 122.05 0.00 0.00 125.95 128.45 179.00 100.00 quote 0.34 -0.0100 8.00 0.12 0.75 361.00
quote 112.35 0.00 0.00 120.45 123.25 45.00 105.00 quote 0.59 0.22 49.00 0.16 0.86 402.00
quote 103.97 0.00 0.00 116.20 118.45 159.00 110.00 quote 0.73 0.00 0.00 0.19 0.56 354.00
quote 103.00 0.00 0.00 111.00 113.20 238.00 115.00 quote 0.60 0.00 0.00 0.23 0.64 103.00
quote 87.47 0.00 0.00 106.00 108.15 180.00 120.00 quote 0.56 -0.36 1.00 0.50 0.60 414.00
quote 104.49 20.69 1.00 101.30 103.95 420.00 125.00 quote 0.75 -0.05 1.00 0.40 0.95 5,137
quote 88.00 0.00 0.00 96.40 98.90 531.00 130.00 quote 2.00 0.00 0.00 0.53 1.08 398.00
quote 84.82 0.00 0.00 91.45 94.40 199.00 135.00 quote 1.65 0.00 0.00 0.58 1.26 246.00
quote 75.05 0.00 0.00 86.85 89.35 1,159 140.00 quote 1.83 0.00 0.00 0.73 1.47 1,604
quote 62.10 0.00 0.00 81.50 84.85 136.00 145.00 quote 1.60 -1.30 6.00 0.96 1.86 1,098
quote 70.00 0.00 0.00 76.75 79.80 3,833 150.00 quote 1.62 0.08 1.00 1.55 1.99 2,434
quote 75.00 0.00 0.00 72.60 74.75 627.00 155.00 quote 1.88 -0.08 1.00 1.90 2.32 2,308
quote 63.40 2.55 8.00 68.60 70.35 822.00 160.00 quote 2.35 -0.62 6.00 2.36 2.76 752.00
quote 55.88 0.00 0.00 63.30 66.10 312.00 165.00 quote 2.98 -0.39 9.00 2.76 3.25 2,093
quote 61.20 -1.10 30.00 59.65 60.70 416.00 170.00 quote 3.40 0.05 1.00 3.45 3.70 572.00
quote 56.85 -1.55 30.00 55.30 56.30 147.00 175.00 quote 4.20 0.10 64.00 4.10 4.50 417.00
quote 52.50 -1.90 1.00 51.20 52.25 652.00 180.00 quote 5.02 0.28 91.00 5.05 5.30 954.00
quote 48.43 -2.57 3.00 47.30 48.25 703.00 185.00 quote 5.95 0.25 109.00 5.85 6.35 1,003
quote 40.30 4.19 3.00 43.40 44.30 305.00 190.00 quote 7.00 0.22 3.00 7.05 7.25 1,020
quote 39.90 -1.50 3.00 39.60 40.45 1,273 195.00 quote 8.10 -0.80 4.00 8.10 8.50 670.00
quote 36.39 -3.06 31.00 36.20 36.80 1,870 200.00 quote 9.55 0.50 4.00 9.55 10.25 5,273
quote 31.25 4.95 14.00 29.60 29.95 921.00 210.00 quote 12.87 0.27 1.00 12.90 13.35 839.00
quote 24.02 -1.73 8.00 23.80 24.40 721.00 220.00 quote 16.70 -4.10 16.00 17.05 17.55 157.00
226.41 Current price as of 10/19/2021 04:00:00 PM
quote 19.25 -0.82 47.00 18.85 19.35 432.00 230.00 quote 22.10 0.50 4.00 22.10 22.60 157.00
quote 15.45 -0.52 10.00 14.65 15.15 540.00 240.00 quote 27.65 0.60 2.00 27.80 28.55 259.00
quote 11.57 -0.88 23.00 11.25 11.80 866.00 250.00 quote 33.70 -22.05 9.00 34.50 35.25 300.00
quote 9.25 -0.78 6.00 8.60 9.10 187.00 260.00 quote 61.00 0.00 0.00 41.75 42.35 4.00
quote 7.10 -0.10 5.00 6.55 7.05 356.00 270.00 quote 49.50 1.74 1.00 49.70 50.35 41.00
quote 5.10 -0.54 5.00 4.95 5.20 490.00 280.00 quote 69.31 0.00 0.00 58.15 58.70 6.00
quote 3.87 0.08 11.00 3.70 3.95 253.00 290.00 quote 99.89 0.00 0.00 66.40 67.95 5.00
quote 2.91 -0.33 1.00 2.81 3.05 376.00 300.00 quote 93.73 0.00 0.00 75.85 76.55 16.00
quote 2.60 0.81 1.00 2.06 2.59 342.00 310.00 quote 143.20 0.00 0.00 84.35 86.80 5.00
quote 2.06 1.02 73.00 1.51 1.85 370.00 320.00 quote 115.24 0.00 0.00 93.75 95.95 37.00
quote 1.49 0.11 10.00 1.24 1.58 344.00 330.00 quote 125.39 0.00 0.00 104.15 105.55 47.00
quote 1.15 0.41 1.00 0.75 1.31 242.00 340.00 quote 132.95 0.00 0.00 113.10 115.40 2.00
quote 0.86 0.03 2.00 0.66 1.33 171.00 350.00 quote 0.00 0.00 0.00 122.80 125.50
quote 1.16 0.00 0.00 0.45 1.11 56.00 360.00 quote 0.00 0.00 0.00 132.85 135.35
quote 0.61 -0.01 74.00 0.50 0.89 224.00 370.00 quote 169.50 0.00 0.00 143.10 145.50 15.00

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 89.00 0.00 0.00 97.55 100.25 9.00 130.00 quote 2.00 0.17 10.00 1.90 2.23 862.00
quote 71.65 0.00 0.00 92.95 95.35 11.00 135.00 quote 2.65 -0.50 1.00 2.27 2.57 42.00
quote 71.50 0.00 0.00 88.35 90.05 37.00 140.00 quote 3.85 0.00 0.00 2.71 2.99 21.00
quote 72.95 0.00 0.00 84.10 86.00 34.00 145.00 quote 5.28 0.00 0.00 3.20 3.50 46.00
quote 74.41 14.99 18.00 79.15 82.35 87.00 150.00 quote 3.50 -0.55 2.00 3.60 4.05 83.00
quote 64.45 0.00 0.00 75.25 77.45 2.00 155.00 quote 4.40 -0.07 14.00 4.40 4.65 286.00
quote 49.55 0.00 0.00 71.40 72.30 31.00 160.00 quote 5.25 0.35 5.00 5.10 5.30 433.00
quote 61.19 0.00 0.00 67.35 68.40 25.00 165.00 quote 5.75 -1.50 9.00 5.90 6.15 416.00
quote 57.53 0.00 0.00 63.40 64.30 74.00 170.00 quote 6.43 -1.17 3.00 6.85 7.15 101.00
quote 46.62 0.00 0.00 59.50 60.30 61.00 175.00 quote 7.90 0.20 20.00 7.75 8.20 687.00
quote 56.13 -0.91 1.00 55.65 56.55 77.00 180.00 quote 8.75 -0.07 16.00 9.05 9.30 357.00
quote 45.40 0.00 0.00 51.90 52.85 81.00 185.00 quote 10.00 -1.50 4.00 10.05 10.60 34.00
quote 50.20 5.65 2.00 48.30 49.05 176.00 190.00 quote 11.75 -4.25 3.00 11.50 12.05 442.00
quote 47.00 5.50 1.00 45.00 45.55 63.00 195.00 quote 13.20 -4.30 1.00 13.30 13.60 161.00
quote 44.27 5.27 4.00 41.55 42.40 362.00 200.00 quote 14.85 0.09 6.00 15.00 15.35 902.00
quote 36.50 -2.50 5.00 35.70 36.35 210.00 210.00 quote 18.35 0.00 4.00 18.95 19.25 234.00
quote 30.54 -1.86 33.00 30.10 30.95 1,356 220.00 quote 22.75 0.25 1.00 23.40 23.90 54.00
226.41 Current price as of 10/19/2021 04:00:00 PM
quote 26.60 -0.40 9.00 25.55 26.05 108.00 230.00 quote 27.90 -3.85 6.00 28.55 29.15 49.00
quote 22.55 -0.45 4.00 21.40 21.75 114.00 240.00 quote 33.80 0.50 1.00 34.55 34.95 57.00
quote 18.69 -0.36 15.00 17.75 18.25 559.00 250.00 quote 44.65 -11.55 8.00 40.90 41.35 22.00
quote 13.25 1.68 1.00 14.40 15.15 81.00 260.00 quote 57.06 0.00 0.00 47.80 48.35 32.00
quote 13.00 2.00 1.00 12.20 12.50 35.00 270.00 quote 70.75 0.00 0.00 55.25 55.65 6.00
quote 11.00 1.75 1.00 10.05 10.50 89.00 280.00 quote 70.50 0.00 0.00 62.70 63.60 8.00
quote 6.34 0.00 0.00 7.85 9.90 42.00 290.00 quote 0.00 0.00 0.00 69.35 73.10
quote 7.71 1.71 14.00 6.45 7.05 149.00 300.00 quote 86.95 0.00 0.00 78.95 80.85 5.00
quote 5.56 1.16 2.00 5.45 5.70 408.00 310.00 quote 102.95 0.00 0.00 87.50 89.40
quote 4.80 -0.20 5.00 4.45 4.70 62.00 320.00 quote 0.00 0.00 0.00 96.65 98.95
quote 4.05 1.21 68.00 3.60 3.90 86.00 330.00 quote 136.20 0.00 0.00 105.85 107.50 5.00

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 0.00 0.00 0.00 127.80 129.60 100.00 quote 2.25 0.00 0.00 1.18 1.87 1.00
quote 0.00 0.00 0.00 122.75 124.95 105.00 quote 0.00 0.00 0.00 1.45 2.22
quote 106.70 0.00 0.00 118.20 120.70 2.00 110.00 quote 0.00 0.00 0.00 1.75 2.49
quote 0.00 0.00 0.00 113.40 115.90 115.00 quote 4.55 0.00 0.00 2.00 2.87 10.00
quote 0.00 0.00 0.00 109.25 111.15 120.00 quote 0.00 0.00 0.00 2.90 3.30
quote 0.00 0.00 0.00 104.70 106.85 125.00 quote 4.75 0.00 0.00 3.30 3.80 12.00
quote 94.85 0.00 0.00 99.65 102.10 1.00 130.00 quote 3.90 0.12 6.00 3.90 4.30 10.00
quote 89.20 0.00 0.00 95.75 97.90 8.00 135.00 quote 7.10 0.00 0.00 4.50 4.90 1.00
quote 84.95 0.00 0.00 91.40 93.55 12.00 140.00 quote 5.05 -0.36 1.00 5.20 5.60 25.00
quote 80.70 0.00 0.00 87.45 89.20 5.00 145.00 quote 9.35 0.00 0.00 5.95 6.20 4.00
quote 76.65 0.00 0.00 83.45 85.05 3.00 150.00 quote 10.00 0.00 0.00 6.65 7.10 24.00
quote 73.05 0.00 0.00 79.35 80.45 6.00 155.00 quote 0.00 0.00 0.00 7.65 8.00
quote 69.20 0.00 0.00 75.40 76.95 1.00 160.00 quote 0.00 0.00 0.00 8.70 9.00
quote 72.20 6.65 1.00 71.10 72.35 6.00 165.00 quote 14.25 0.00 0.00 9.70 10.15 3.00
quote 68.47 6.57 1.00 67.15 69.35 4.00 170.00 quote 15.20 0.00 0.00 11.05 11.40 24.00
quote 58.50 0.00 0.00 64.10 65.50 5.00 175.00 quote 12.28 -3.12 1.00 12.15 12.85 1.00
quote 55.20 0.00 0.00 60.50 61.85 25.00 180.00 quote 13.70 -2.80 1.00 13.85 14.20 220.00
quote 52.15 0.00 0.00 57.35 58.10 7.00 185.00 quote 21.10 0.00 0.00 15.00 15.95 3.00
quote 54.53 -3.17 6.00 53.60 55.00 13.00 190.00 quote 23.28 0.00 0.00 17.00 17.55 15.00
quote 38.00 0.00 0.00 50.65 52.45 1.00 195.00 quote 28.19 0.00 0.00 18.85 19.40 3.00
quote 39.70 0.00 0.00 47.70 48.90 14.00 200.00 quote 20.80 0.25 4.00 20.85 21.35 34.00
quote 38.80 0.00 0.00 42.25 43.10 15.00 210.00 quote 25.60 0.85 50.00 25.05 25.70 25.00
quote 38.40 -0.80 9.00 37.15 37.90 81.00 220.00 quote 29.81 0.26 3.00 29.80 30.60 24.00
226.41 Current price as of 10/19/2021 04:00:00 PM
quote 30.58 1.08 1.00 32.20 33.85 8.00 230.00 quote 35.00 -5.80 5.00 35.25 35.95 20.00
quote 29.60 -0.55 2.00 28.45 29.50 12.00 240.00 quote 47.05 0.00 0.00 40.85 41.85 13.00
quote 26.02 3.68 1.00 24.70 25.35 95.00 250.00 quote 53.65 0.00 0.00 47.50 48.05 8.00
quote 14.55 0.00 0.00 21.35 22.40 8.00 260.00 quote 67.10 0.00 0.00 53.80 55.00 7.00
quote 20.40 3.90 1.00 18.55 19.10 18.00 270.00 quote 74.76 0.00 0.00 61.20 62.10 2.00
quote 13.19 0.00 0.00 15.90 16.55 16.00 280.00 quote 86.65 0.00 0.00 68.55 69.35 18.00
quote 0.00 0.00 0.00 13.60 14.35 290.00 quote 75.45 0.00 1.00 76.40 77.45
quote 10.25 0.00 0.00 11.65 12.50 33.00 300.00 quote 89.00 0.00 1.00 83.85 85.90 1.00
quote 0.00 0.00 0.00 10.10 10.80 310.00 quote 0.00 0.00 0.00 92.10 93.65
quote 9.50 3.70 15.00 8.80 9.20 16.00 320.00 quote 0.00 0.00 0.00 100.70 102.30
quote 8.35 1.55 6.00 7.55 8.05 21.00 330.00 quote 115.15 0.00 0.00 109.25 110.95 2.00

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 0.00 127.70 131.15 100.00 quote 3.70 0.00 0.00 2.15 2.85 4.00
quote 0.00 0.00 0.00 123.65 126.40 105.00 quote 3.05 0.00 6.00 2.79 3.30
quote 117.75 0.00 0.00 118.85 122.10 1.00 110.00 quote 4.30 0.00 0.00 3.30 3.75 37.00
quote 0.00 0.00 0.00 114.40 117.70 115.00 quote 0.00 0.00 0.00 3.85 4.30
quote 91.00 0.00 0.00 109.85 113.15 3.00 120.00 quote 5.70 0.00 0.00 4.45 4.90 1.00
quote 0.00 0.00 0.00 106.20 108.75 125.00 quote 7.15 0.00 0.00 5.05 5.60 1.00
quote 0.00 0.00 0.00 101.45 104.85 130.00 quote 0.00 0.00 0.00 5.75 6.30
quote 0.00 0.00 0.00 97.50 100.60 135.00 quote 7.17 0.00 1.00 6.55 7.10 1.00
quote 88.55 0.00 0.00 93.10 96.55 1.00 140.00 quote 10.40 0.00 0.00 7.45 7.95 1.00
quote 0.00 0.00 0.00 89.15 92.65 145.00 quote 10.90 0.00 0.00 8.45 8.80 3.00
quote 70.60 0.00 0.00 86.40 87.90 7.00 150.00 quote 10.50 -0.50 1.00 9.45 9.90 133.00
quote 0.00 0.00 0.00 82.15 84.15 155.00 quote 0.00 0.00 0.00 10.40 11.05
quote 72.75 0.00 0.00 78.30 80.15 10.00 160.00 quote 16.40 0.00 0.00 11.85 12.25 1.00
quote 69.15 0.00 0.00 74.95 76.45 12.00 165.00 quote 0.00 0.00 0.00 13.20 13.60
quote 65.80 0.00 0.00 71.15 72.90 54.00 170.00 quote 17.65 0.00 0.00 13.75 16.00 5.00
quote 69.55 7.00 2.00 68.00 69.50 16.00 175.00 quote 19.25 0.00 0.00 16.10 16.60 6.00
quote 68.90 9.40 1.00 64.90 66.10 10.00 180.00 quote 22.12 0.00 0.00 17.30 18.35 1.00
quote 55.80 0.00 0.00 61.85 64.05 2.00 185.00 quote 0.00 0.00 0.00 19.55 20.05
quote 59.70 15.70 3.00 58.50 60.05 13.00 190.00 quote 25.00 0.00 0.00 21.25 22.10 4.00
quote 0.00 0.00 0.00 54.80 57.65 195.00 quote 22.68 -5.98 1.00 23.45 24.00 3.00
quote 55.30 14.30 1.00 52.70 53.85 2.00 200.00 quote 24.68 -0.37 1.00 25.35 26.15 3.00
quote 40.25 0.00 0.00 47.40 48.55 15.00 210.00 quote 29.45 0.00 1.00 29.65 30.70 1.00
quote 45.04 12.59 1.00 42.60 43.45 1.00 220.00 quote 0.00 0.00 0.00 35.10 35.95
226.41 Current price as of 10/19/2021 04:00:00 PM
quote 31.54 0.00 0.00 38.00 38.85 2.00 230.00 quote 51.30 0.00 0.00 40.25 41.25 15.00
quote 28.04 0.00 0.00 33.95 34.85 7.00 240.00 quote 0.00 0.00 0.00 45.10 47.85
quote 22.56 0.00 0.00 30.25 31.15 33.00 250.00 quote 0.00 0.00 0.00 52.55 54.05
quote 24.74 1.96 5.00 26.95 27.90 30.00 260.00 quote 0.00 0.00 0.00 59.10 60.00
quote 18.00 0.00 0.00 23.70 24.75 1.00 270.00 quote 77.40 0.00 0.00 66.00 68.55 7.00
quote 0.00 0.00 0.00 21.15 22.10 280.00 quote 92.21 0.00 0.00 73.25 74.55 3.00
quote 14.10 0.00 0.00 18.85 20.10 5.00 290.00 quote 0.00 0.00 0.00 81.00 82.20
quote 14.64 0.00 0.00 16.70 17.30 96.00 300.00 quote 0.00 0.00 0.00 88.55 89.75
quote 0.00 0.00 0.00 14.40 15.55 310.00 quote 97.00 0.00 6.00 96.55 97.75
quote 13.30 0.00 0.00 13.10 13.75 1.00 320.00 quote 127.00 0.00 0.00 104.20 106.05 1.00
quote 8.00 0.00 0.00 11.50 12.15 5.00 330.00 quote 0.00 0.00 0.00 113.35 115.75

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 166.47 0.00 0.00 171.00 174.65 5.00 55.00 quote 0.85 0.05 1.00 0.34 1.36 111.00
quote 145.00 0.00 0.00 166.05 169.90 13.00 60.00 quote 1.05 0.00 0.00 0.75 1.49 64.00
quote 154.00 0.00 0.00 161.55 165.15 14.00 65.00 quote 1.71 0.00 0.00 0.54 1.95 17.00
quote 150.70 0.00 0.00 157.05 160.50 12.00 70.00 quote 1.43 -0.27 1.00 1.20 2.00 23.00
quote 131.60 0.00 0.00 152.00 155.75 10.00 75.00 quote 3.58 0.00 0.00 0.83 2.33 16.00
quote 151.83 12.73 2.00 147.60 151.20 10.00 80.00 quote 2.30 0.00 0.00 1.75 2.65 106.00
quote 143.53 0.00 0.00 143.00 146.60 9.00 85.00 quote 3.52 0.00 0.00 1.76 3.05 88.00
quote 139.82 0.00 0.00 138.40 142.00 41.00 90.00 quote 3.60 0.00 0.00 1.74 3.45 43.00
quote 125.45 0.00 0.00 134.10 137.60 9.00 95.00 quote 3.74 0.00 0.00 3.00 3.90 67.00
quote 133.86 14.86 1.00 129.50 133.05 259.00 100.00 quote 4.20 -0.25 1.00 3.85 4.45 661.00
quote 109.50 0.00 0.00 125.05 128.85 18.00 105.00 quote 5.00 0.00 0.00 4.30 5.30 29.00
quote 103.00 0.00 0.00 120.65 124.40 67.00 110.00 quote 6.00 0.00 0.00 4.95 5.75 186.00
quote 114.00 0.00 0.00 116.70 120.35 44.00 115.00 quote 7.60 0.00 0.00 5.70 6.45 3,052
quote 98.50 0.00 0.00 112.30 116.35 41.00 120.00 quote 6.71 -3.29 1.00 6.45 7.20 153.00
quote 91.00 0.00 0.00 108.10 111.85 487.00 125.00 quote 9.35 0.00 0.00 7.25 8.30 1,304
quote 91.65 0.00 0.00 104.35 107.25 101.00 130.00 quote 8.35 -1.40 1.00 8.05 9.00 163.00
quote 93.69 0.00 0.00 100.15 103.35 60.00 135.00 quote 10.60 0.00 0.00 9.05 9.95 227.00
quote 91.15 0.00 0.00 96.90 99.45 82.00 140.00 quote 10.05 -4.35 1.00 10.10 11.10 359.00
quote 87.90 0.00 0.00 93.10 95.45 67.00 145.00 quote 11.75 -2.15 1.00 11.30 12.35 169.00
quote 86.50 4.25 2.00 89.55 92.05 149.00 150.00 quote 12.93 -1.12 1.00 12.55 13.65 1,127
quote 79.75 0.00 0.00 85.90 88.35 68.00 155.00 quote 18.35 0.00 0.00 13.95 15.05 165.00
quote 86.21 9.01 3.00 82.15 84.90 108.00 160.00 quote 15.64 -3.31 5.00 15.40 16.45 3,537
quote 82.20 6.30 1.00 78.60 81.65 115.00 165.00 quote 17.19 -1.07 3.00 16.85 18.05 2,851
quote 79.00 6.45 4.00 75.50 77.90 883.00 170.00 quote 18.74 -4.46 5.00 18.25 19.70 407.00
quote 74.05 -2.25 1.00 72.40 74.75 86.00 175.00 quote 24.00 0.00 0.00 20.15 21.40 844.00
quote 73.37 6.33 1.00 69.00 71.85 238.00 180.00 quote 22.40 -1.30 200.00 21.85 23.20 728.00
quote 61.65 0.00 0.00 66.45 68.65 210.00 185.00 quote 24.21 -7.77 2.00 23.80 25.20 119.00
quote 66.50 6.00 3.00 62.60 65.60 287.00 190.00 quote 27.65 0.00 0.00 25.95 27.25 188.00
quote 64.90 6.20 47.00 60.55 63.15 293.00 195.00 quote 28.68 -3.40 1.00 28.05 29.40 45.00
quote 61.14 5.14 7.00 57.10 60.55 809.00 200.00 quote 30.93 0.58 1.00 30.20 31.60 530.00
quote 55.20 4.55 2.00 52.65 55.00 431.00 210.00 quote 34.95 -2.35 2.00 35.00 36.50 2,696
quote 50.00 -1.38 2.00 47.85 50.00 333.00 220.00 quote 42.70 0.60 1.00 40.20 41.60 162.00
226.41 Current price as of 10/19/2021 04:00:00 PM
quote 45.10 -1.77 1.00 43.70 45.50 4,759 230.00 quote 45.37 -3.21 1.00 45.65 47.05 157.00
quote 36.15 0.00 0.00 39.60 41.95 230.00 240.00 quote 56.35 0.00 0.00 51.45 52.80 244.00
quote 38.00 -0.43 2.00 35.85 37.85 652.00 250.00 quote 68.10 0.00 0.00 57.80 59.10 447.00
quote 35.18 4.98 1.00 32.50 34.45 696.00 260.00 quote 69.05 0.00 0.00 64.35 66.05 232.00
quote 25.50 0.00 0.00 29.55 31.45 266.00 270.00 quote 77.50 0.00 0.00 71.05 73.60 109.00
quote 18.45 0.00 0.00 26.80 28.70 542.00 280.00 quote 78.82 -6.18 1.00 78.05 80.35 2.00
quote 18.03 0.00 0.00 24.45 26.05 233.00 290.00 quote 93.00 0.00 0.00 85.30 88.05 19.00
quote 19.77 0.00 0.00 21.90 23.65 581.00 300.00 quote 93.87 -21.33 1.00 92.60 95.45 9.00
quote 15.80 0.00 0.00 19.85 21.50 143.00 310.00 quote 121.40 0.00 0.00 101.00 103.60 14.00
quote 19.85 7.04 2.00 17.90 19.90 29.00 320.00 quote 132.05 0.00 0.00 108.70 111.35 6.00
quote 16.85 0.06 10.00 16.20 17.80 162.00 330.00 quote 130.31 0.00 0.00 117.15 119.70 104.00
quote 15.50 -0.45 44.00 14.15 16.10 114.00 340.00 quote 131.25 0.00 0.00 125.65 128.15 7.00
quote 14.10 -0.65 155.00 13.25 14.65 32.00 350.00 quote 144.20 0.00 0.00 134.30 136.80 3.00
quote 13.77 0.00 0.00 11.95 13.35 13.00 360.00 quote 153.55 0.00 0.00 142.55 145.75 5.00
quote 12.10 -0.10 101.00 10.80 12.10 464.00 370.00 quote 166.15 0.00 0.00 151.75 154.05 4.00

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 116.60 0.00 0.00 133.50 138.00 1.00 100.00 quote 0.00 0.00 0.00 6.55 9.35
quote 0.00 0.00 0.00 129.50 134.00 105.00 quote 0.00 0.00 0.00 7.50 10.50
quote 124.08 6.03 6.00 126.00 130.00 9.00 110.00 quote 10.00 0.00 1.00 8.50 11.40 13.00
quote 121.50 0.00 0.00 122.00 126.50 1.00 115.00 quote 12.50 0.00 0.00 9.55 12.40 1.00
quote 102.00 0.00 0.00 118.50 122.50 1.00 120.00 quote 0.00 0.00 0.00 9.80 13.65
quote 113.50 0.00 0.00 114.50 119.00 1.00 125.00 quote 16.75 0.00 0.00 11.40 14.60 1.00
quote 115.00 22.92 2.00 111.00 115.50 4.00 130.00 quote 0.00 0.00 0.00 12.65 15.80
quote 0.00 0.00 0.00 107.50 112.00 135.00 quote 0.00 0.00 0.00 13.70 17.25
quote 100.75 0.00 0.00 104.00 108.50 2.00 140.00 quote 0.00 0.00 0.00 16.00 18.85
quote 88.50 0.00 0.00 101.00 105.00 3.00 145.00 quote 18.10 -4.68 2.00 16.00 20.40 2.00
quote 90.44 0.00 0.00 97.50 102.00 2.00 150.00 quote 19.80 -0.80 84.00 18.40 22.15 98.00
quote 0.00 0.00 0.00 94.50 98.50 155.00 quote 0.00 0.00 0.00 20.20 23.75
quote 75.50 0.00 0.00 91.50 95.50 3.00 160.00 quote 0.00 0.00 0.00 21.55 25.70
quote 85.35 0.00 0.00 88.50 92.50 3.00 165.00 quote 0.00 0.00 0.00 23.50 28.00
quote 82.80 0.00 0.00 85.50 89.50 11.00 170.00 quote 0.00 0.00 0.00 25.50 29.50
quote 80.25 0.00 0.00 83.00 86.50 23.00 175.00 quote 0.00 0.00 0.00 27.55 31.75
quote 77.50 0.00 0.00 80.00 84.00 25.00 180.00 quote 36.50 0.00 0.00 29.50 34.00 1.00
quote 75.35 0.00 0.00 77.50 81.00 5.00 185.00 quote 37.15 0.00 0.00 32.00 36.00 1.00
quote 78.85 5.50 2.00 75.00 78.50 3.00 190.00 quote 40.50 0.00 0.00 34.10 38.45 9.00
quote 70.90 1.40 4.00 72.50 76.00 7.00 195.00 quote 45.69 0.00 0.00 36.50 41.00 1.00
quote 68.55 2.86 2.00 70.00 73.50 52.00 200.00 quote 48.56 0.00 0.00 39.15 43.45 4.00
quote 63.35 0.00 0.00 65.00 69.00 5.00 210.00 quote 53.33 0.00 0.00 44.50 48.45 32.00
quote 66.45 3.75 2.00 61.00 64.50 200.00 220.00 quote 61.08 0.00 0.00 50.00 53.95 2.00
226.41 Current price as of 10/19/2021 04:00:00 PM
quote 61.75 11.81 1.00 56.50 60.45 12.00 230.00 quote 56.75 -8.95 1.00 55.50 59.45 3.00
quote 40.00 0.00 0.00 53.00 56.50 2.00 240.00 quote 0.00 0.00 0.00 61.50 65.50
quote 53.00 -0.04 1.00 49.00 53.00 10.00 250.00 quote 68.55 0.00 1.00 68.00 71.90 1.00
quote 49.58 3.38 5.00 45.50 49.45 6.00 260.00 quote 0.00 0.00 0.00 74.50 78.50
quote 45.29 0.00 0.00 42.50 46.50 2.00 270.00 quote 94.58 0.00 0.00 81.00 85.50 2.00
quote 38.56 0.00 0.00 39.50 43.45 2.00 280.00 quote 0.00 0.00 0.00 88.00 92.30
quote 33.00 0.00 0.00 36.50 40.45 5.00 290.00 quote 0.00 0.00 0.00 95.00 99.35
quote 29.57 0.00 0.00 34.00 37.95 16.00 300.00 quote 0.00 0.00 0.00 102.50 106.95
quote 35.50 0.00 0.00 31.50 35.95 1.00 310.00 quote 0.00 0.00 0.00 110.00 114.45
quote 30.50 0.00 0.00 29.00 33.45 3.00 320.00 quote 0.00 0.00 0.00 117.50 122.50
quote 27.00 0.00 0.00 27.00 31.40 7.00 330.00 quote 0.00 0.00 0.00 125.50 130.35
Link to MarketWatch's Slice.