Bulletin
Investor Alert

New York Markets Open in:

Illumina Inc.

NAS: ILMN

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

Oct 20, 2021, 4:45 a.m.

/zigman2/quotes/203509482/composite

$

416.15

Change

+2.07 +0.50%

Volume

Volume 11

Quotes are delayed by 20 min

/zigman2/quotes/203509482/composite

Previous close

$ 414.08

$ 414.08

Change

+3.55 +0.86%

Day low

Day high

$410.16

$415.20

Open

52 week low

52 week high

$288.01

$555.77

Open

OPTION CHAIN FOR ILLUMINA 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 0.00 214.70 221.70 195.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 209.50 217.00 200.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 204.50 211.90 205.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 199.60 207.20 210.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 194.60 202.00 215.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 189.60 197.10 220.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 184.50 192.00 225.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 179.70 187.10 230.00 quote 0.97 0.00 0.00 0.00 1.05 111.00
quote 0.00 0.00 0.00 174.60 182.20 235.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 169.40 177.20 240.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 164.40 172.00 245.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 159.50 167.50 250.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 154.30 162.10 255.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 149.60 156.80 260.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 144.60 152.40 265.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 139.40 147.10 270.00 quote 0.30 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 134.30 142.50 275.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 129.70 137.10 280.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 124.30 132.10 285.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 119.30 127.00 290.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 114.60 121.90 295.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 109.40 117.40 300.00 quote 0.10 0.00 10.00 0.00 0.55 10.00
quote 0.00 0.00 0.00 104.60 112.00 305.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 99.80 107.00 310.00 quote 1.90 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 94.70 101.80 315.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 89.80 96.80 320.00 quote 0.29 0.00 0.00 0.00 0.70 1.00
quote 0.00 0.00 0.00 84.80 91.80 325.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 79.30 87.20 330.00 quote 0.10 -3.05 7.00 0.00 4.30 44.00
quote 0.00 0.00 0.00 74.90 82.30 335.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 69.50 77.30 340.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 64.60 72.20 345.00 quote 2.22 0.00 0.00 0.00 4.30 5.00
quote 0.00 0.00 0.00 59.50 67.10 350.00 quote 0.40 0.00 0.00 0.00 4.30 26.00
quote 0.00 0.00 0.00 54.10 62.20 355.00 quote 4.83 0.00 0.00 0.00 4.30 10.00
quote 0.00 0.00 0.00 49.50 57.40 360.00 quote 0.10 0.00 0.00 0.00 1.80 3.00
quote 0.00 0.00 0.00 44.70 52.20 365.00 quote 0.30 0.05 3.00 0.00 0.35 8.00
quote 0.00 0.00 0.00 39.30 47.20 370.00 quote 1.00 0.00 0.00 0.00 1.50 56.00
quote 18.00 0.00 0.00 34.50 42.20 2.00 375.00 quote 1.30 0.00 0.00 0.00 1.50 151.00
quote 31.10 0.00 0.00 29.70 37.10 3.00 380.00 quote 2.85 0.00 0.00 0.00 4.30 159.00
quote 0.00 0.00 0.00 27.00 34.80 382.50 quote 0.00 0.00 0.00 0.00 1.50
quote 17.30 0.00 0.00 24.30 32.30 1.00 385.00 quote 0.30 -0.39 2.00 0.00 4.40 40.00
quote 0.00 0.00 0.00 22.50 29.20 387.50 quote 4.20 0.00 0.00 0.00 4.40 8.00
quote 23.00 3.20 2.00 19.60 27.40 11.00 390.00 quote 0.60 -0.45 1.00 0.00 4.50 13.00
quote 0.00 0.00 0.00 17.80 24.30 392.50 quote 0.45 -1.76 20.00 0.10 0.45 123.00
quote 18.15 8.43 2.00 16.00 21.40 2.00 395.00 quote 0.40 -0.45 6.00 0.15 1.85 49.00
quote 0.00 0.00 0.00 13.00 19.80 397.50 quote 0.59 -1.21 20.00 0.25 3.80 48.00
quote 14.14 6.05 1.00 11.40 17.30 9.00 400.00 quote 2.00 -0.25 1.00 0.00 1.25 20.00
quote 11.82 5.27 3.00 10.00 12.80 6.00 402.50 quote 3.33 -2.37 20.00 0.40 4.30 21.00
quote 9.68 4.18 2.00 6.50 10.50 6.00 405.00 quote 1.85 -2.45 5.00 0.90 1.45 22.00
quote 5.09 -0.76 22.00 7.30 10.90 22.00 407.50 quote 4.29 -0.91 3.00 1.25 3.80 7.00
quote 6.24 1.04 22.00 5.50 6.60 45.00 410.00 quote 2.90 -2.00 8.00 2.10 2.75 17.00
quote 4.70 1.00 16.00 4.20 5.00 4.00 412.50 quote 7.40 0.00 0.00 2.75 4.00 5.00
414.08 Current price as of 10/19/2021 04:00:00 PM
quote 3.10 1.50 22.00 2.55 3.60 48.00 415.00 quote 6.50 -7.85 5.00 3.90 6.30 72.00
quote 1.79 0.66 18.00 1.80 2.45 5.00 417.50 quote 6.10 0.00 1.00 5.30 6.70
quote 1.10 0.00 51.00 1.00 3.00 93.00 420.00 quote 12.33 -4.87 1.00 5.00 9.00 20.00
quote 0.45 -0.09 44.00 0.30 3.60 17.00 425.00 quote 17.55 0.00 0.00 9.90 14.60 52.00
quote 0.30 -2.56 9.00 0.00 4.70 28.00 430.00 quote 20.70 0.00 0.00 13.80 20.30 57.00
quote 0.30 0.10 4.00 0.00 0.50 59.00 435.00 quote 27.10 0.00 0.00 18.50 25.60 2.00
quote 0.20 0.00 0.00 0.00 0.45 15.00 440.00 quote 34.70 0.00 0.00 23.00 31.00 4.00
quote 0.05 -0.50 2.00 0.00 2.20 5.00 445.00 quote 35.00 -2.30 1.00 28.20 35.60 2.00
quote 0.18 0.00 0.00 0.00 4.30 11.00 450.00 quote 68.70 0.00 0.00 33.60 40.20 26.00
quote 3.01 0.00 0.00 0.05 4.40 4.00 455.00 quote 27.90 0.00 0.00 38.50 45.30 1.00
quote 0.52 -0.33 1.00 0.00 4.30 3.00 460.00 quote 49.31 0.00 0.00 43.30 50.50 1.00
quote 0.80 0.00 0.00 0.00 4.30 2.00 465.00 quote 34.90 0.00 0.00 48.00 55.60 1.00
quote 0.71 0.00 0.00 0.00 4.30 2.00 470.00 quote 0.00 0.00 0.00 53.00 60.60
quote 2.35 0.00 0.00 0.00 4.30 86.00 475.00 quote 28.00 0.00 0.00 58.20 65.50
quote 2.22 0.00 0.00 0.00 4.30 1.00 480.00 quote 84.24 0.00 0.00 63.00 70.80 2.00
quote 0.00 0.00 0.00 0.00 4.30 485.00 quote 0.00 0.00 0.00 68.10 75.60
quote 10.48 0.00 0.00 0.00 4.30 58.00 490.00 quote 80.98 0.00 0.00 73.00 80.70 5.00
quote 0.00 0.00 0.00 0.00 4.30 495.00 quote 0.00 0.00 0.00 78.30 85.30
quote 7.78 0.00 0.00 0.00 4.30 2.00 500.00 quote 91.22 0.00 0.00 83.10 90.70 3.00
quote 1.10 0.00 0.00 0.00 4.30 5.00 505.00 quote 0.00 0.00 0.00 87.80 95.60
quote 6.01 0.00 0.00 0.00 4.30 1.00 510.00 quote 98.42 0.00 0.00 92.90 100.50 1.00
quote 0.00 0.00 0.00 0.00 4.30 515.00 quote 0.00 0.00 0.00 97.60 105.60
quote 0.00 0.00 0.00 0.00 4.30 520.00 quote 108.15 0.00 0.00 102.80 110.50 5.00
quote 0.00 0.00 0.00 0.00 4.30 525.00 quote 0.00 0.00 0.00 107.70 115.60
quote 2.08 0.00 0.00 0.00 4.30 1.00 530.00 quote 0.00 0.00 0.00 113.10 120.50
quote 2.79 0.00 0.00 0.00 4.30 2.00 535.00 quote 0.00 0.00 0.00 117.90 125.50
quote 0.00 0.00 0.00 0.00 4.30 540.00 quote 0.00 0.00 0.00 122.90 130.60
quote 0.00 0.00 0.00 0.00 4.30 545.00 quote 0.00 0.00 0.00 127.90 135.60
quote 0.00 0.00 0.00 0.00 4.30 550.00 quote 0.00 0.00 0.00 133.30 140.20
quote 0.00 0.00 0.00 0.00 4.30 555.00 quote 0.00 0.00 0.00 138.00 145.50
quote 0.00 0.00 0.00 0.00 4.30 560.00 quote 0.00 0.00 0.00 142.80 150.60
quote 0.00 0.00 0.00 0.00 4.30 565.00 quote 0.00 0.00 0.00 148.10 155.50
quote 0.00 0.00 0.00 0.00 4.30 570.00 quote 0.00 0.00 0.00 152.60 160.70
quote 0.00 0.00 0.00 0.00 4.30 580.00 quote 0.00 0.00 0.00 163.00 170.40
quote 0.00 0.00 0.00 0.00 4.30 590.00 quote 0.00 0.00 0.00 172.90 180.60
quote 0.00 0.00 0.00 0.00 4.30 600.00 quote 0.00 0.00 0.00 183.00 190.40
quote 0.00 0.00 0.00 0.00 4.30 610.00 quote 0.00 0.00 0.00 193.10 200.40
quote 0.00 0.00 0.00 0.00 4.30 620.00 quote 0.00 0.00 0.00 202.80 210.90
quote 0.00 0.00 0.00 0.00 4.30 630.00 quote 0.00 0.00 0.00 213.10 220.40
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 0.00 214.60 221.90 195.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 209.30 217.20 200.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 204.50 212.30 205.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 199.70 206.90 210.00 quote 0.01 0.00 0.00 0.00 4.30 28.00
quote 0.00 0.00 0.00 194.60 202.20 215.00 quote 0.60 0.00 0.00 0.00 0.60 20.00
quote 0.00 0.00 0.00 189.40 197.30 220.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 184.40 192.40 225.00 quote 0.82 0.00 0.00 0.00 4.30 250.00
quote 0.00 0.00 0.00 179.50 187.00 230.00 quote 0.66 0.00 0.00 0.00 4.30 54.00
quote 0.00 0.00 0.00 174.00 182.30 235.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 169.00 177.40 240.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 164.40 172.20 245.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 159.20 167.20 250.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 154.20 162.10 255.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 149.10 157.10 260.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 144.60 152.00 265.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 139.50 147.50 270.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 134.50 142.20 275.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 129.20 137.00 280.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 124.50 132.00 285.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 119.60 126.90 290.00 quote 0.18 0.00 0.00 0.00 4.40 9.00
quote 0.00 0.00 0.00 114.60 121.90 295.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 109.70 116.90 300.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 104.90 112.40 305.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 99.80 107.50 310.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 95.30 102.70 315.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 89.40 97.10 320.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 85.00 92.20 325.00 quote 2.71 0.00 0.00 0.00 1.50 79.00
quote 0.00 0.00 0.00 79.80 86.90 330.00 quote 2.23 0.00 0.00 0.00 4.60 18.00
quote 0.00 0.00 0.00 74.70 82.00 335.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 69.60 77.10 340.00 quote 0.35 -4.15 14.00 0.25 4.90 15.00
quote 0.00 0.00 0.00 65.10 72.10 345.00 quote 0.00 0.00 0.00 0.00 4.70
quote 0.00 0.00 0.00 59.90 67.20 350.00 quote 0.20 -2.05 1.00 0.00 4.70 3.00
quote 95.35 0.00 0.00 55.20 62.10 1.00 355.00 quote 2.85 0.00 0.00 0.00 1.50 1.00
quote 47.70 0.00 0.00 49.70 56.90 1.00 360.00 quote 2.43 1.05 1.00 0.00 2.25 141.00
quote 0.00 0.00 0.00 45.00 52.50 365.00 quote 1.37 -0.13 3.00 0.30 0.65 142.00
quote 0.00 0.00 0.00 40.30 47.50 370.00 quote 1.59 -6.41 1.00 0.40 1.30 2.00
quote 44.56 0.00 0.00 35.20 42.70 3.00 375.00 quote 1.36 -7.48 5.00 0.50 4.70 27.00
quote 29.90 0.00 0.00 30.30 38.10 3.00 380.00 quote 2.85 -4.45 1.00 0.00 4.70 4.00
quote 0.00 0.00 0.00 28.30 35.00 382.50 quote 0.00 0.00 0.00 0.50 1.55
quote 0.00 0.00 0.00 26.00 32.50 385.00 quote 1.05 0.00 0.00 0.00 2.15 10.00
quote 0.00 0.00 0.00 24.10 29.40 387.50 quote 0.00 0.00 0.00 0.85 1.70
quote 18.50 -5.00 17.00 21.70 27.70 21.00 390.00 quote 2.10 -8.78 6.00 0.50 2.00 9.00
quote 0.00 0.00 0.00 19.40 23.70 392.50 quote 0.00 0.00 0.00 0.80 2.15
quote 14.01 0.00 0.00 17.30 22.90 11.00 395.00 quote 11.80 0.00 0.00 1.40 4.20 5.00
quote 0.00 0.00 0.00 17.30 19.60 397.50 quote 2.63 0.00 1.00 0.85 4.70 1.00
quote 18.02 0.00 0.00 12.40 18.70 11.00 400.00 quote 2.60 -2.90 3.00 2.00 5.10 316.00
quote 0.00 0.00 0.00 13.90 16.60 402.50 quote 0.00 0.00 0.00 1.65 5.30
quote 11.00 3.14 4.00 12.00 13.70 11.00 405.00 quote 7.79 -4.34 1.00 3.20 4.20 3.00
quote 6.63 0.00 1.00 10.20 11.50 1.00 407.50 quote 0.00 0.00 0.00 3.90 5.40 1.00
quote 5.40 -1.58 2.00 8.50 9.50 15.00 410.00 quote 5.10 -2.28 1.00 4.60 5.80 7.00
quote 0.00 0.00 0.00 7.10 8.50 412.50 quote 0.00 0.00 0.00 5.80 8.90
414.08 Current price as of 10/19/2021 04:00:00 PM
quote 5.37 1.16 1.00 5.70 7.30 30.00 415.00 quote 7.60 -3.10 1.00 7.00 7.90 2.00
quote 2.78 0.00 2.00 4.60 7.90 2.00 417.50 quote 0.00 0.00 0.00 8.40 9.80
quote 2.25 -3.10 1.00 3.60 4.70 17.00 420.00 quote 0.00 0.00 0.00 9.70 11.40
quote 1.10 -23.90 5.00 2.10 4.40 6.00 425.00 quote 15.74 0.00 0.00 12.50 15.00 1.00
quote 1.32 0.73 4.00 1.10 3.60 55.00 430.00 quote 21.10 5.10 1.00 15.60 20.90 6.00
quote 0.50 -0.55 2.00 0.60 2.10 4.00 435.00 quote 25.75 0.00 0.00 19.40 25.80 2.00
quote 0.60 0.00 0.00 0.15 4.70 14.00 440.00 quote 30.58 0.00 0.00 23.50 30.90 25.00
quote 2.25 0.00 0.00 0.00 4.80 21.00 445.00 quote 22.75 0.00 0.00 28.70 35.50 1.00
quote 2.00 0.00 0.00 0.00 0.50 41.00 450.00 quote 43.30 0.00 0.00 33.80 40.20 22.00
quote 0.80 0.00 0.00 0.00 4.50 25.00 455.00 quote 0.00 0.00 0.00 38.40 45.60
quote 1.20 0.00 0.00 0.00 4.40 6.00 460.00 quote 48.63 0.00 0.00 42.90 50.60 1.00
quote 17.70 0.00 0.00 0.00 4.40 465.00 quote 0.00 0.00 0.00 48.50 55.20
quote 1.01 0.00 0.00 0.00 2.00 4.00 470.00 quote 0.00 0.00 0.00 53.20 60.50
quote 0.61 0.00 0.00 0.00 4.30 2.00 475.00 quote 36.51 0.00 0.00 58.20 65.50 1.00
quote 0.00 0.00 0.00 0.00 4.30 480.00 quote 83.42 0.00 0.00 63.50 70.20 2.00
quote 0.00 0.00 0.00 0.00 4.30 485.00 quote 0.00 0.00 0.00 67.90 75.60
quote 0.00 0.00 0.00 0.00 4.30 490.00 quote 68.25 0.00 0.00 72.80 80.60 1.00
quote 0.00 0.00 0.00 0.00 4.30 495.00 quote 0.00 0.00 0.00 77.90 85.50
quote 4.50 0.00 0.00 0.00 4.30 2.00 500.00 quote 85.60 0.00 0.00 82.70 90.40 1.00
quote 0.00 0.00 0.00 0.00 4.30 505.00 quote 0.00 0.00 0.00 87.50 95.70
quote 0.00 0.00 0.00 0.00 4.30 510.00 quote 0.00 0.00 0.00 92.70 100.50
quote 0.00 0.00 0.00 0.00 4.30 515.00 quote 0.00 0.00 0.00 97.70 105.60
quote 6.30 0.00 0.00 0.00 4.30 1.00 520.00 quote 0.00 0.00 0.00 103.00 110.60
quote 5.70 0.00 0.00 0.00 4.30 1.00 525.00 quote 0.00 0.00 0.00 107.80 115.70
quote 0.00 0.00 0.00 0.00 4.30 530.00 quote 0.00 0.00 0.00 112.90 120.60
quote 0.00 0.00 0.00 0.00 4.30 535.00 quote 0.00 0.00 0.00 117.90 125.60
quote 0.00 0.00 0.00 0.00 4.30 540.00 quote 0.00 0.00 0.00 123.00 130.50
quote 1.44 0.00 0.00 0.00 4.30 550.00 quote 0.00 0.00 0.00 132.80 140.70
quote 1.65 0.00 0.00 0.00 4.30 3.00 560.00 quote 0.00 0.00 0.00 143.20 150.30
quote 0.00 0.00 0.00 0.00 4.30 570.00 quote 0.00 0.00 0.00 153.00 160.40
quote 0.00 0.00 0.00 0.00 4.30 580.00 quote 0.00 0.00 0.00 163.00 170.40
quote 0.00 0.00 0.00 0.00 4.30 590.00 quote 0.00 0.00 0.00 172.80 180.70
quote 0.00 0.00 0.00 0.00 4.30 600.00 quote 0.00 0.00 0.00 182.90 190.50
quote 0.00 0.00 0.00 0.00 4.30 610.00 quote 0.00 0.00 0.00 193.10 200.50
quote 0.00 0.00 0.00 0.00 4.30 620.00 quote 0.00 0.00 0.00 202.90 210.50
quote 0.00 0.00 0.00 0.00 4.30 630.00 quote 0.00 0.00 0.00 213.00 220.50

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 0.00 214.60 222.00 195.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 209.70 217.00 200.00 quote 0.42 0.00 0.00 0.00 4.30 27.00
quote 0.00 0.00 0.00 204.00 212.10 205.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 199.50 207.30 210.00 quote 0.43 0.00 0.00 0.00 4.30 27.00
quote 0.00 0.00 0.00 194.40 202.40 215.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 189.30 196.90 220.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 184.60 191.90 225.00 quote 0.20 0.00 0.00 0.00 4.30 2.00
quote 0.00 0.00 0.00 179.70 187.00 230.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 174.70 181.90 235.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 169.40 177.00 240.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 164.50 171.90 245.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 159.50 167.10 250.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 154.50 162.50 255.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 149.70 157.40 260.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 144.30 152.20 265.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 139.60 146.80 270.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 134.70 142.30 275.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 129.90 137.20 280.00 quote 1.35 0.00 0.00 0.00 1.50 9.00
quote 0.00 0.00 0.00 124.80 132.00 285.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 119.60 127.20 290.00 quote 1.41 0.00 0.00 0.00 1.50 9.00
quote 0.00 0.00 0.00 114.50 122.20 295.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 110.10 117.10 300.00 quote 1.20 0.00 0.00 0.00 1.50 5.00
quote 0.00 0.00 0.00 104.80 112.20 305.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 100.00 107.40 310.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 94.90 102.10 315.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 90.10 97.40 320.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 85.30 92.40 325.00 quote 0.00 0.00 0.00 0.10 1.60
quote 0.00 0.00 0.00 80.20 87.60 330.00 quote 0.00 0.00 0.00 0.15 1.30
quote 0.00 0.00 0.00 75.30 82.70 335.00 quote 0.00 0.00 0.00 0.25 1.45
quote 0.00 0.00 0.00 70.10 78.10 340.00 quote 1.90 0.00 0.00 0.00 1.55 9.00
quote 0.00 0.00 0.00 65.60 72.80 345.00 quote 0.00 0.00 0.00 0.10 2.30
quote 0.00 0.00 0.00 60.80 68.40 350.00 quote 1.90 -5.16 15.00 0.95 2.00 28.00
quote 0.00 0.00 0.00 56.30 62.80 355.00 quote 1.25 -1.05 9.00 0.15 2.20 21.00
quote 44.45 0.00 0.00 51.50 58.70 1.00 360.00 quote 2.40 -6.09 1.00 0.00 2.25 7.00
quote 0.00 0.00 0.00 46.80 54.30 365.00 quote 2.58 -0.42 1.00 0.20 2.85 5.00
quote 0.00 0.00 0.00 42.30 49.20 370.00 quote 3.53 -2.11 1.00 1.20 2.95 5.00
quote 39.83 0.00 1.00 38.40 43.60 375.00 quote 3.32 -2.58 2.00 1.55 3.50 44.00
quote 0.00 0.00 0.00 33.90 40.00 380.00 quote 3.40 -3.60 2.00 0.80 4.70 15.00
quote 0.00 0.00 0.00 30.80 36.90 385.00 quote 4.16 -3.44 1.00 3.60 5.20 1.00
quote 0.00 0.00 0.00 0.00 0.00 387.50 quote 0.00 0.00 0.00 0.00 0.00
quote 18.00 0.00 0.00 25.50 32.40 4.00 390.00 quote 5.90 -1.10 2.00 2.95 5.80 4.00
quote 0.00 0.00 0.00 0.00 0.00 392.50 quote 0.00 0.00 0.00 0.00 0.00
quote 25.10 0.00 0.00 24.30 26.60 2.00 395.00 quote 8.00 -1.10 1.00 3.80 7.10 2.00
quote 0.00 0.00 0.00 0.00 0.00 397.50 quote 0.00 0.00 0.00 0.00 0.00
quote 20.00 0.00 0.00 20.90 23.40 1.00 400.00 quote 10.00 -2.20 1.00 6.90 9.50 28.00
quote 0.00 0.00 0.00 0.00 0.00 402.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 17.40 20.60 405.00 quote 18.00 0.00 0.00 8.70 11.60 3.00
quote 0.00 0.00 0.00 0.00 0.00 407.50 quote 0.00 0.00 0.00 0.00 0.00
quote 14.80 0.00 0.00 14.60 17.50 8.00 410.00 quote 0.00 0.00 0.00 10.50 15.50
quote 0.00 0.00 0.00 0.00 0.00 412.50 quote 0.00 0.00 0.00 0.00 0.00
414.08 Current price as of 10/19/2021 04:00:00 PM
quote 11.30 -0.82 5.00 11.70 16.50 10.00 415.00 quote 19.00 0.00 0.00 12.30 18.00 4.00
quote 0.00 0.00 0.00 0.00 0.00 417.50 quote 0.00 0.00 0.00 0.00 0.00
quote 8.70 -1.13 3.00 9.40 11.60 6.00 420.00 quote 0.00 0.00 0.00 15.50 19.80
quote 11.70 0.00 0.00 7.70 11.30 5.00 425.00 quote 28.97 0.00 0.00 18.80 23.10 1.00
quote 7.10 1.17 1.00 5.90 8.90 8.00 430.00 quote 33.25 0.00 0.00 21.80 24.70 1.00
quote 3.78 0.00 0.00 4.40 6.90 14.00 435.00 quote 30.17 0.00 0.00 24.50 29.80 12.00
quote 2.49 0.00 0.00 3.40 6.70 13.00 440.00 quote 52.77 0.00 0.00 27.60 34.20 2.00
quote 1.68 -0.82 1.00 0.80 4.30 38.00 445.00 quote 39.18 0.00 0.00 31.80 37.90 3.00
quote 6.13 0.00 0.00 0.65 3.50 21.00 450.00 quote 41.85 0.00 0.00 35.60 42.40 10.00
quote 0.00 0.00 0.00 0.40 2.75 455.00 quote 0.00 0.00 0.00 41.40 46.10
quote 8.70 0.00 0.00 0.15 2.85 95.00 460.00 quote 58.34 0.00 0.00 44.20 51.50 10.00
quote 8.00 0.00 0.00 0.05 4.70 1.00 465.00 quote 0.00 0.00 0.00 48.90 56.30
quote 4.60 0.00 0.00 0.30 4.70 8.00 470.00 quote 90.40 0.00 0.00 54.00 60.70 4.00
quote 0.00 0.00 0.00 0.00 1.50 475.00 quote 0.00 0.00 0.00 58.20 65.80
quote 0.60 0.00 0.00 0.00 1.50 1.00 480.00 quote 90.15 0.00 0.00 63.10 70.70 4.00
quote 3.70 0.00 0.00 0.00 1.50 8.00 485.00 quote 0.00 0.00 0.00 68.50 75.70
quote 0.00 0.00 0.00 0.00 1.50 490.00 quote 100.15 0.00 0.00 73.10 80.80 5.00
quote 0.00 0.00 0.00 0.00 1.50 495.00 quote 0.00 0.00 0.00 78.10 85.60
quote 0.00 0.00 0.00 0.00 4.40 500.00 quote 118.30 0.00 0.00 82.90 90.40 4.00
quote 1.49 0.00 0.00 0.00 4.40 505.00 quote 0.00 0.00 0.00 87.90 95.50
quote 0.00 0.00 0.00 0.00 4.40 510.00 quote 124.17 0.00 0.00 93.10 100.40 5.00
quote 0.00 0.00 0.00 0.00 4.30 515.00 quote 0.00 0.00 0.00 97.90 105.60
quote 0.00 0.00 0.00 0.00 4.30 520.00 quote 133.10 0.00 0.00 102.80 110.50 6.00
quote 0.00 0.00 0.00 0.00 4.30 525.00 quote 0.00 0.00 0.00 108.20 115.50
quote 0.00 0.00 0.00 0.00 4.30 530.00 quote 0.00 0.00 0.00 112.20 120.50
quote 0.00 0.00 0.00 0.00 4.30 540.00 quote 0.00 0.00 0.00 122.80 130.70
quote 0.00 0.00 0.00 0.00 4.30 550.00 quote 0.00 0.00 0.00 132.80 140.60
quote 0.00 0.00 0.00 0.00 4.30 560.00 quote 0.00 0.00 0.00 143.00 150.60
quote 0.00 0.00 0.00 0.00 4.30 570.00 quote 0.00 0.00 0.00 153.10 160.40
quote 0.00 0.00 0.00 0.00 4.30 580.00 quote 0.00 0.00 0.00 162.80 170.70
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 0.00 204.50 212.10 205.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 199.30 207.20 210.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 194.50 202.00 215.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 189.70 196.90 220.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 184.30 192.20 225.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 179.00 187.10 230.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 174.60 182.00 235.00 quote 1.21 0.00 0.00 0.00 4.30 33.00
quote 0.00 0.00 0.00 169.40 177.10 240.00 quote 0.11 0.00 0.00 0.00 4.30 27.00
quote 0.00 0.00 0.00 164.80 171.90 245.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 159.10 167.00 250.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 154.60 162.10 255.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 149.50 157.50 260.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 144.50 152.20 265.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 139.60 147.60 270.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 134.40 142.20 275.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 129.70 137.40 280.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 125.20 131.70 285.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 119.60 127.40 290.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 114.90 122.40 295.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 109.80 117.30 300.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 104.90 112.50 305.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 100.30 107.20 310.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 94.70 102.60 315.00 quote 3.47 0.00 0.00 0.05 1.55 11.00
quote 0.00 0.00 0.00 90.30 97.60 320.00 quote 0.15 0.00 0.00 0.15 1.65 9.00
quote 0.00 0.00 0.00 85.80 92.20 325.00 quote 0.00 0.00 0.00 0.20 1.70
quote 0.00 0.00 0.00 80.40 87.60 330.00 quote 0.00 0.00 0.00 0.20 1.35
quote 0.00 0.00 0.00 75.90 82.70 335.00 quote 0.00 0.00 0.00 0.30 2.60
quote 0.00 0.00 0.00 71.00 77.70 340.00 quote 4.00 0.00 0.00 0.85 1.65 5.00
quote 0.00 0.00 0.00 65.60 73.70 345.00 quote 7.00 0.00 0.00 0.25 2.35 1.00
quote 0.00 0.00 0.00 60.80 68.40 350.00 quote 2.03 0.00 15.00 1.15 2.15 15.00
quote 0.00 0.00 0.00 56.30 63.80 355.00 quote 1.49 -0.95 9.00 0.25 4.00 9.00
quote 0.00 0.00 0.00 52.10 58.60 360.00 quote 0.00 0.00 0.00 0.15 2.80
quote 0.00 0.00 0.00 47.30 53.90 365.00 quote 0.00 0.00 0.00 0.30 2.95
quote 0.00 0.00 0.00 44.70 49.40 370.00 quote 12.85 0.00 0.00 1.55 3.50 2.00
quote 0.00 0.00 0.00 39.70 45.50 375.00 quote 0.00 0.00 0.00 3.10 4.10
quote 0.00 0.00 0.00 34.10 41.00 380.00 quote 5.70 0.00 1.00 1.40 4.90 1.00
quote 0.00 0.00 0.00 32.30 36.40 385.00 quote 0.00 0.00 0.00 4.30 6.90
quote 0.00 0.00 0.00 28.20 32.00 390.00 quote 8.58 0.00 0.00 5.30 6.70 2.00
quote 0.00 0.00 0.00 23.20 29.70 395.00 quote 8.69 -0.31 1.00 6.10 9.40 9.00
quote 0.00 0.00 0.00 21.80 25.80 400.00 quote 0.00 0.00 0.00 7.90 12.30
quote 18.09 0.00 0.00 18.50 23.30 1.00 405.00 quote 13.50 0.00 0.00 9.40 14.30 4.00
quote 15.35 0.55 1.00 15.40 18.50 2.00 410.00 quote 0.00 0.00 0.00 11.70 17.90
414.08 Current price as of 10/19/2021 04:00:00 PM
quote 13.20 0.00 0.00 12.80 18.40 14.00 415.00 quote 0.00 0.00 0.00 14.10 16.90
quote 12.18 0.00 0.00 10.40 16.10 3.00 420.00 quote 0.00 0.00 0.00 15.00 22.10
quote 0.00 0.00 0.00 8.40 13.80 425.00 quote 0.00 0.00 0.00 19.70 24.50
quote 6.80 -3.20 2.00 6.60 9.10 5.00 430.00 quote 29.40 -21.15 1.00 22.80 25.80 1.00
quote 8.00 0.00 0.00 5.40 7.20 1.00 435.00 quote 49.30 0.00 0.00 26.20 29.80 1.00
quote 4.80 0.00 0.00 4.10 6.80 23.00 440.00 quote 0.00 0.00 0.00 27.70 34.40
quote 4.53 0.00 0.00 3.10 4.40 34.00 445.00 quote 0.00 0.00 0.00 31.70 37.20
quote 0.00 0.00 0.00 0.85 3.60 450.00 quote 0.00 0.00 0.00 35.70 41.80
quote 0.00 0.00 0.00 0.65 2.85 455.00 quote 0.00 0.00 0.00 41.40 46.30
quote 1.75 0.00 0.00 0.25 2.95 1.00 460.00 quote 0.00 0.00 0.00 45.10 51.80
quote 0.00 0.00 0.00 0.10 1.80 465.00 quote 0.00 0.00 0.00 49.20 56.50
quote 0.00 0.00 0.00 0.35 1.70 470.00 quote 0.00 0.00 0.00 54.10 61.20
quote 0.00 0.00 0.00 0.05 3.70 475.00 quote 0.00 0.00 0.00 59.00 65.80
quote 0.00 0.00 0.00 0.00 1.50 480.00 quote 83.52 0.00 0.00 63.40 70.80 2.00
quote 0.00 0.00 0.00 0.00 1.50 485.00 quote 0.00 0.00 0.00 68.70 75.60
quote 0.00 0.00 0.00 0.00 1.50 490.00 quote 0.00 0.00 0.00 74.00 80.60
quote 0.00 0.00 0.00 0.00 1.50 495.00 quote 0.00 0.00 0.00 78.20 85.70
quote 1.00 0.00 0.00 0.00 1.50 1.00 500.00 quote 0.00 0.00 0.00 82.50 90.50
quote 0.00 0.00 0.00 0.00 4.50 505.00 quote 0.00 0.00 0.00 88.40 95.10
quote 0.00 0.00 0.00 0.00 4.40 510.00 quote 0.00 0.00 0.00 93.40 100.40
quote 0.00 0.00 0.00 0.00 4.40 515.00 quote 0.00 0.00 0.00 98.30 105.40
quote 0.00 0.00 0.00 0.00 4.40 520.00 quote 0.00 0.00 0.00 103.00 110.60
quote 0.00 0.00 0.00 0.00 4.40 525.00 quote 0.00 0.00 0.00 107.70 115.50
quote 0.00 0.00 0.00 0.00 4.30 530.00 quote 0.00 0.00 0.00 113.20 120.50
quote 0.00 0.00 0.00 0.00 4.30 540.00 quote 0.00 0.00 0.00 123.00 130.60
quote 0.00 0.00 0.00 0.00 4.30 550.00 quote 0.00 0.00 0.00 133.10 140.50
quote 0.00 0.00 0.00 0.00 4.30 560.00 quote 0.00 0.00 0.00 142.90 150.60
quote 0.00 0.00 0.00 0.00 4.30 570.00 quote 0.00 0.00 0.00 152.90 160.40
quote 0.00 0.00 0.00 0.00 4.30 580.00 quote 0.00 0.00 0.00 162.90 170.50
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 0.00 214.90 222.40 195.00 quote 0.20 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 209.70 216.80 200.00 quote 0.36 -0.75 45.00 0.00 0.75 69.00
quote 0.00 0.00 0.00 200.20 206.80 210.00 quote 0.33 -0.31 30.00 0.00 4.40 60.00
quote 0.00 0.00 0.00 189.90 197.00 220.00 quote 0.33 -0.35 54.00 0.00 1.60 66.00
quote 0.00 0.00 0.00 179.60 187.10 230.00 quote 0.38 -0.04 27.00 0.00 4.40 27.00
quote 0.00 0.00 0.00 170.00 177.20 240.00 quote 2.14 0.00 0.00 0.00 4.50 1.00
quote 0.00 0.00 0.00 159.90 167.60 250.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 150.20 156.90 260.00 quote 0.60 0.00 0.00 0.00 1.50 3.00
quote 0.00 0.00 0.00 140.20 147.00 270.00 quote 0.00 0.00 0.00 0.05 1.50
quote 0.00 0.00 0.00 130.10 137.10 280.00 quote 1.11 -2.28 15.00 0.10 1.45 23.00
quote 0.00 0.00 0.00 120.40 126.80 290.00 quote 1.07 -1.29 10.00 0.00 4.80 21.00
quote 0.00 0.00 0.00 110.90 117.10 300.00 quote 1.11 0.31 18.00 0.00 1.50 24.00
quote 0.00 0.00 0.00 101.40 107.00 310.00 quote 1.33 0.08 9.00 0.25 1.55 12.00
quote 0.00 0.00 0.00 0.00 0.00 315.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 91.10 97.70 320.00 quote 1.42 0.42 7.00 0.35 1.70 16.00
quote 0.00 0.00 0.00 0.00 0.00 325.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 80.90 88.20 330.00 quote 1.30 -1.25 19.00 0.65 1.40 24.00
quote 0.00 0.00 0.00 0.00 0.00 335.00 quote 0.00 0.00 0.00 0.00 0.00
quote 56.60 0.00 0.00 72.00 78.30 1.00 340.00 quote 1.95 -0.10 1.00 1.15 2.35 17.00
quote 0.00 0.00 0.00 0.00 0.00 345.00 quote 0.00 0.00 0.00 0.00 0.00
quote 48.28 0.00 0.00 62.40 68.10 1.00 350.00 quote 2.00 -0.75 2.00 1.55 2.55 35.00
quote 0.00 0.00 0.00 0.00 0.00 355.00 quote 0.00 0.00 0.00 0.00 0.00
quote 49.50 0.00 0.00 53.30 58.80 18.00 360.00 quote 3.33 -0.07 1.00 2.25 2.95 39.00
quote 0.00 0.00 0.00 0.00 0.00 365.00 quote 0.00 0.00 0.00 0.00 0.00 5.00
quote 27.50 0.00 0.00 43.50 50.00 5.00 370.00 quote 4.00 -1.00 62.00 2.45 4.00 67.00
quote 0.00 0.00 0.00 0.00 0.00 375.00 quote 0.00 0.00 0.00 0.00 0.00
quote 35.66 0.98 1.00 38.20 41.50 2.00 380.00 quote 5.80 -0.40 10.00 4.50 5.50 215.00
quote 0.00 0.00 0.00 0.00 0.00 385.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 387.50 quote 0.00 0.00 0.00 0.00 0.00
quote 28.19 0.00 0.00 27.40 34.30 33.00 390.00 quote 9.00 0.50 1.00 5.50 7.50 49.00
quote 0.00 0.00 0.00 0.00 0.00 392.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 395.00 quote 0.00 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 0.00 0.00 397.50 quote 0.00 0.00 0.00 0.00 0.00
quote 22.20 0.00 0.00 22.60 24.50 140.00 400.00 quote 9.50 -3.00 116.00 5.90 11.70 143.00
quote 0.00 0.00 0.00 0.00 0.00 402.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 405.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 407.50 quote 0.00 0.00 0.00 0.00 0.00
quote 17.41 1.41 903.00 16.80 18.10 131.00 410.00 quote 14.95 -0.21 916.00 13.00 14.60 113.00
quote 0.00 0.00 0.00 0.00 0.00 412.50 quote 0.00 0.00 0.00 0.00 0.00 1.00
414.08 Current price as of 10/19/2021 04:00:00 PM
quote 0.00 0.00 0.00 0.00 0.00 415.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 417.50 quote 0.00 0.00 0.00 0.00 0.00
quote 12.49 1.49 7.00 9.40 13.20 64.00 420.00 quote 19.50 -2.35 1.00 17.90 19.40 153.00
quote 0.00 0.00 0.00 0.00 0.00 425.00 quote 0.00 0.00 0.00 0.00 0.00
quote 7.57 1.14 2.00 8.30 9.20 81.00 430.00 quote 29.96 1.40 1.00 24.00 26.00 79.00
quote 0.00 0.00 0.00 0.00 0.00 435.00 quote 0.00 0.00 0.00 0.00 0.00
quote 5.36 1.08 1.00 5.50 6.90 149.00 440.00 quote 35.72 0.00 0.00 31.10 35.30 13.00
quote 0.00 0.00 0.00 0.00 0.00 445.00 quote 0.00 0.00 0.00 0.00 0.00
quote 3.60 1.10 26.00 3.40 4.10 47.00 450.00 quote 58.82 0.00 0.00 37.40 43.50 10.00
quote 0.00 0.00 0.00 0.00 0.00 11.00 455.00 quote 0.00 0.00 0.00 0.00 0.00
quote 1.90 -0.37 1.00 1.50 3.00 50.00 460.00 quote 52.68 0.12 20.00 46.40 51.80 28.00
quote 0.00 0.00 0.00 0.00 0.00 465.00 quote 0.00 0.00 0.00 0.00 0.00
quote 1.20 0.35 1.00 0.65 1.85 15.00 470.00 quote 90.70 0.00 0.00 55.10 61.20 11.00
quote 0.00 0.00 0.00 0.00 0.00 475.00 quote 0.00 0.00 0.00 0.00 0.00
quote 1.50 0.00 0.00 0.65 1.35 14.00 480.00 quote 90.75 0.00 0.00 64.40 70.80 9.00
quote 0.00 0.00 0.00 0.00 0.00 485.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.66 0.00 0.00 0.10 1.50 4.00 490.00 quote 100.75 0.00 0.00 74.80 79.80 6.00
quote 0.00 0.00 0.00 0.00 0.00 495.00 quote 0.00 0.00 0.00 0.00 0.00
quote 1.98 0.00 0.00 0.00 1.50 5.00 500.00 quote 118.50 0.00 0.00 83.70 90.60 7.00
quote 0.00 0.00 0.00 0.00 0.00 505.00 quote 0.00 0.00 0.00 0.00 0.00
quote 3.10 0.00 0.00 0.00 1.50 14.00 510.00 quote 104.85 0.00 0.00 93.30 100.50 6.00
quote 1.50 0.00 0.00 0.00 1.50 2.00 520.00 quote 133.11 0.00 0.00 102.50 110.40 6.00
quote 1.07 0.00 0.00 0.00 4.50 1.00 530.00 quote 0.00 0.00 0.00 113.30 120.40
quote 0.00 0.00 0.00 0.00 4.40 540.00 quote 0.00 0.00 0.00 122.30 130.50
quote 0.00 0.00 0.00 0.00 4.40 550.00 quote 0.00 0.00 0.00 133.10 140.40
quote 0.00 0.00 0.00 0.00 4.40 560.00 quote 0.00 0.00 0.00 143.40 150.10
quote 0.00 0.00 0.00 0.00 4.30 570.00 quote 0.00 0.00 0.00 153.00 160.50
quote 0.00 0.00 0.00 0.00 4.30 580.00 quote 0.00 0.00 0.00 162.80 170.50
quote 0.00 0.00 0.00 0.00 4.30 590.00 quote 0.00 0.00 0.00 173.20 180.40
quote 0.00 0.00 0.00 0.00 4.30 600.00 quote 0.00 0.00 0.00 183.00 190.50
quote 0.00 0.00 0.00 0.00 4.30 610.00 quote 0.00 0.00 0.00 193.10 200.40
quote 0.00 0.00 0.00 0.00 4.30 620.00 quote 0.00 0.00 0.00 203.00 210.40
quote 0.00 0.00 0.00 0.00 4.30 630.00 quote 0.00 0.00 0.00 213.10 220.30
quote 0.00 0.00 0.00 0.00 4.30 640.00 quote 0.00 0.00 0.00 223.60 230.00
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 0.00 0.00 205.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 210.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 215.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 189.50 197.30 220.00 quote 0.07 0.00 27.00 0.00 4.40
quote 0.00 0.00 0.00 184.90 192.50 225.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 179.70 187.10 230.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 174.60 182.50 235.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 169.70 177.00 240.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 164.80 172.20 245.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 159.90 167.10 250.00 quote 0.75 0.13 12.00 0.00 3.80 30.00
quote 0.00 0.00 0.00 154.80 162.60 255.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 150.00 157.30 260.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 145.10 152.40 265.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 140.00 147.30 270.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 135.00 142.40 275.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 130.10 137.50 280.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 125.30 132.70 285.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 119.90 127.70 290.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 115.10 123.00 295.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 111.00 118.60 300.00 quote 0.05 -0.85 9.00 0.05 1.55
quote 0.00 0.00 0.00 105.60 112.90 305.00 quote 0.00 0.00 0.00 0.10 1.60
quote 0.00 0.00 0.00 100.50 108.20 310.00 quote 0.00 0.00 0.00 0.30 1.70
quote 0.00 0.00 0.00 95.90 103.40 315.00 quote 0.00 0.00 0.00 0.30 1.80
quote 0.00 0.00 0.00 91.00 98.20 320.00 quote 0.00 0.00 0.00 0.40 1.90
quote 0.00 0.00 0.00 86.30 93.70 325.00 quote 2.15 0.00 0.00 0.50 5.20 3.00
quote 0.00 0.00 0.00 81.30 88.60 330.00 quote 1.70 0.00 0.00 0.70 4.90 9.00
quote 0.00 0.00 0.00 76.50 83.90 335.00 quote 2.67 0.00 0.00 0.85 2.85
quote 0.00 0.00 0.00 71.50 79.20 340.00 quote 0.00 0.00 0.00 1.20 5.40
quote 0.00 0.00 0.00 67.20 74.10 345.00 quote 0.00 0.00 0.00 1.55 4.80
quote 0.00 0.00 0.00 61.90 69.60 350.00 quote 3.38 0.08 8.00 1.60 6.00 3.00
quote 0.00 0.00 0.00 57.40 64.80 355.00 quote 0.00 0.00 0.00 2.20 6.10
quote 0.00 0.00 0.00 53.10 59.20 360.00 quote 3.60 0.00 2.00 2.55 4.00 2.00
quote 0.00 0.00 0.00 48.40 55.70 365.00 quote 0.00 0.00 0.00 2.35 4.00
quote 0.00 0.00 0.00 45.50 50.20 370.00 quote 5.20 -4.87 2.00 2.55 6.50 2.00
quote 0.00 0.00 0.00 40.00 46.30 375.00 quote 0.00 0.00 0.00 4.00 7.00
quote 0.00 0.00 0.00 36.50 42.10 380.00 quote 6.10 -2.97 1.00 4.60 6.60 11.00
quote 0.00 0.00 0.00 32.70 37.90 385.00 quote 10.66 0.00 0.00 5.70 10.30 1.00
quote 0.00 0.00 0.00 30.00 34.90 390.00 quote 12.50 0.00 0.00 6.70 12.10 1.00
quote 27.50 0.00 0.00 26.00 30.40 1.00 395.00 quote 12.50 -0.12 1.00 8.00 12.70 11.00
quote 0.00 0.00 0.00 23.60 27.30 400.00 quote 17.10 0.00 0.00 9.40 13.80 2.00
quote 0.00 0.00 0.00 20.50 23.70 405.00 quote 16.25 0.00 1.00 11.30 15.90 1.00
quote 21.30 4.30 2.00 17.50 21.60 1.00 410.00 quote 18.65 0.13 1.00 13.60 18.90 11.00
414.08 Current price as of 10/19/2021 04:00:00 PM
quote 15.70 0.00 1.00 14.70 19.10 415.00 quote 0.00 0.00 0.00 15.90 20.90
quote 13.66 -1.69 2.00 12.50 15.80 1.00 420.00 quote 0.00 0.00 0.00 18.20 23.00
quote 0.00 0.00 0.00 10.20 14.40 425.00 quote 0.00 0.00 0.00 21.30 26.50
quote 10.41 0.00 1.00 8.70 12.70 430.00 quote 0.00 0.00 0.00 24.50 26.90
quote 9.60 0.00 0.00 7.10 10.60 1.00 435.00 quote 0.00 0.00 0.00 27.90 33.30
quote 0.00 0.00 0.00 5.50 8.30 440.00 quote 0.00 0.00 0.00 30.80 34.80
quote 5.85 0.00 0.00 4.50 9.00 1.00 445.00 quote 0.00 0.00 0.00 33.70 40.30
quote 4.95 0.00 0.00 3.60 6.70 2.00 450.00 quote 0.00 0.00 0.00 37.50 44.50
quote 4.35 0.00 0.00 2.70 7.10 1.00 455.00 quote 0.00 0.00 0.00 41.60 49.10
quote 3.40 0.00 0.00 1.55 4.50 2.00 460.00 quote 0.00 0.00 0.00 46.40 53.40
quote 2.50 0.00 0.00 1.60 3.60 2.00 465.00 quote 0.00 0.00 0.00 50.20 58.30
quote 2.33 0.00 0.00 0.95 5.60 1.00 470.00 quote 0.00 0.00 0.00 54.70 62.30
quote 0.00 0.00 0.00 0.65 4.50 475.00 quote 0.00 0.00 0.00 59.50 66.70
quote 0.00 0.00 0.00 0.70 3.50 480.00 quote 0.00 0.00 0.00 64.20 71.70
quote 0.00 0.00 0.00 0.40 5.10 485.00 quote 0.00 0.00 0.00 69.10 77.00
quote 0.00 0.00 0.00 0.00 4.80 490.00 quote 0.00 0.00 0.00 73.00 81.50
quote 0.00 0.00 0.00 0.00 4.10 495.00 quote 0.00 0.00 0.00 78.10 86.50
quote 0.00 0.00 0.00 0.00 3.90 500.00 quote 0.00 0.00 0.00 83.10 91.10
quote 0.00 0.00 0.00 0.00 1.50 510.00 quote 0.00 0.00 0.00 93.20 101.00
quote 0.00 0.00 0.00 0.00 1.50 520.00 quote 0.00 0.00 0.00 103.10 110.60
quote 0.00 0.00 0.00 0.00 4.30 530.00 quote 0.00 0.00 0.00 113.00 120.50

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 0.00 220.80 227.10 190.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 215.70 222.30 195.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 210.60 216.80 200.00 quote 0.45 0.00 0.00 0.05 4.50 5.00
quote 0.00 0.00 0.00 200.00 208.30 210.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 190.80 197.00 220.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 181.00 187.40 230.00 quote 0.40 0.00 0.00 0.05 4.70 20.00
quote 0.00 0.00 0.00 170.60 177.10 240.00 quote 4.73 0.00 0.00 0.05 1.50 15.00
quote 0.00 0.00 0.00 161.10 167.00 250.00 quote 1.00 0.00 0.00 0.10 1.50 33.00
quote 202.40 0.00 0.00 151.10 157.00 1.00 260.00 quote 5.00 0.00 0.00 0.15 1.50 5.00
quote 200.20 0.00 0.00 141.10 147.40 5.00 270.00 quote 7.00 0.00 0.00 0.00 1.50 25.00
quote 0.00 0.00 0.00 131.50 137.50 280.00 quote 9.34 0.00 0.00 0.35 1.55 5.00
quote 148.25 0.00 0.00 121.40 128.00 2.00 290.00 quote 2.37 0.00 0.00 0.40 1.70 14.00
quote 99.19 0.00 0.00 111.30 118.00 2.00 300.00 quote 3.00 0.00 0.00 0.80 1.90 27.00
quote 146.00 0.00 0.00 102.70 108.00 1.00 310.00 quote 1.71 -1.09 1.00 0.80 2.20 16.00
quote 138.50 0.00 0.00 92.60 98.00 2.00 320.00 quote 2.20 0.00 0.00 0.30 4.80 81.00
quote 0.00 0.00 0.00 82.90 88.30 330.00 quote 2.25 -0.45 2.00 1.00 3.80 76.00
quote 0.00 0.00 0.00 73.70 78.90 340.00 quote 2.95 -0.35 2.00 0.80 3.10 81.00
quote 113.45 0.00 0.00 64.40 70.10 9.00 350.00 quote 3.90 -0.35 4.00 2.70 3.90 29.00
quote 105.50 0.00 0.00 55.10 59.60 2.00 360.00 quote 5.10 -0.86 3.00 3.10 5.00 36.00
quote 49.00 0.00 0.00 47.20 52.90 5.00 370.00 quote 6.72 -1.28 6.00 5.60 6.50 76.00
quote 40.00 1.31 3.00 39.80 45.50 1.00 380.00 quote 8.40 -4.70 47.00 7.20 11.70 75.00
quote 32.00 0.00 0.00 33.70 37.60 49.00 390.00 quote 10.70 -5.80 51.00 9.90 14.50 38.00
quote 26.30 -2.90 3.00 26.90 31.00 40.00 400.00 quote 13.75 -4.35 103.00 12.90 17.40 93.00
quote 20.95 -0.05 5.00 21.90 23.30 30.00 410.00 quote 19.20 -3.85 11.00 17.50 19.90 28.00
414.08 Current price as of 10/19/2021 04:00:00 PM
quote 17.07 2.17 3.00 15.30 20.40 16.00 420.00 quote 31.50 0.00 0.00 22.40 26.60 56.00
quote 12.21 1.21 1.00 12.30 13.30 59.00 430.00 quote 32.00 -7.60 1.00 28.00 32.40 214.00
quote 8.50 -1.50 5.00 8.50 12.90 39.00 440.00 quote 37.50 -6.21 1.00 34.80 39.40 50.00
quote 7.02 2.02 52.00 6.40 10.10 79.00 450.00 quote 48.80 -0.20 2.00 40.20 46.50 64.00
quote 4.65 -0.05 4.00 4.50 9.10 267.00 460.00 quote 53.30 -1.40 1.00 50.50 54.30 386.00
quote 3.51 0.90 20.00 3.10 4.30 50.00 470.00 quote 69.00 0.00 0.00 57.00 63.10 15.00
quote 2.70 0.65 1.00 2.05 6.00 46.00 480.00 quote 51.66 0.00 0.00 66.60 71.50 32.00
quote 1.85 -0.30 1.00 0.50 4.00 66.00 490.00 quote 61.00 0.00 0.00 75.50 81.80 23.00
quote 1.12 -1.38 1.00 0.45 4.00 144.00 500.00 quote 64.97 0.00 0.00 84.70 91.10 41.00
quote 2.00 0.00 0.00 0.20 4.90 91.00 510.00 quote 63.56 0.00 0.00 95.20 102.00 17.00
quote 1.10 -3.70 2.00 0.25 4.80 61.00 520.00 quote 71.96 0.00 0.00 104.60 111.00 13.00
quote 1.21 0.00 0.00 0.35 1.50 49.00 530.00 quote 74.42 0.00 0.00 114.10 120.80 18.00
quote 1.25 0.00 0.00 0.80 1.50 127.00 540.00 quote 82.16 0.00 0.00 124.90 130.10 22.00
quote 1.03 0.03 15.00 0.75 1.50 79.00 560.00 quote 59.81 0.00 0.00 143.90 150.80 5.00
quote 1.55 0.00 0.00 0.05 4.80 17.00 580.00 quote 138.25 0.00 0.00 164.60 170.40 1.00
quote 1.93 0.00 0.00 0.00 4.80 14.00 600.00 quote 88.00 0.00 0.00 184.10 190.60
quote 3.30 0.00 0.00 0.00 4.80 170.00 620.00 quote 0.00 0.00 0.00 203.70 210.30
quote 1.10 0.00 0.00 0.00 4.80 2.00 640.00 quote 0.00 0.00 0.00 224.50 230.50
quote 2.40 0.00 0.00 0.00 4.80 2.00 660.00 quote 0.00 0.00 0.00 244.40 250.20
quote 0.00 0.00 0.00 0.00 4.70 680.00 quote 0.00 0.00 0.00 264.00 270.60
quote 2.25 0.00 0.00 0.00 4.70 4.00 700.00 quote 0.00 0.00 0.00 284.20 289.90
quote 1.96 0.00 0.00 0.00 4.60 106.00 740.00 quote 0.00 0.00 0.00 324.30 330.20
quote 0.00 0.00 0.00 0.00 4.60 760.00 quote 0.00 0.00 0.00 344.20 350.10

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 312.06 0.00 0.00 299.50 307.50 12.00 110.00 quote 0.60 0.00 0.00 0.00 2.00 32.00
quote 248.00 0.00 0.00 295.00 303.00 1.00 115.00 quote 0.25 0.00 0.00 0.00 4.30 135.00
quote 263.12 0.00 0.00 289.50 297.80 1.00 120.00 quote 1.15 0.00 0.00 0.00 4.30 132.00
quote 130.40 0.00 0.00 284.50 292.90 1.00 125.00 quote 4.00 0.00 0.00 0.00 4.40 3.00
quote 365.10 0.00 0.00 279.50 287.40 1.00 130.00 quote 1.60 0.00 0.00 0.00 0.50 20.00
quote 0.00 0.00 0.00 274.50 282.30 135.00 quote 0.90 0.00 0.00 0.00 4.40 80.00
quote 163.00 0.00 0.00 270.00 277.50 1.00 140.00 quote 2.00 0.00 0.00 0.00 4.40 37.00
quote 268.40 0.00 0.00 264.50 272.90 16.00 145.00 quote 0.20 0.00 0.00 0.00 4.40 18.00
quote 215.00 0.00 0.00 260.00 268.30 5.00 150.00 quote 1.43 0.00 0.00 0.00 1.00 93.00
quote 156.50 0.00 0.00 254.50 262.90 1.00 155.00 quote 4.60 0.00 0.00 0.00 4.50 90.00
quote 148.90 0.00 0.00 249.50 257.40 1.00 160.00 quote 1.10 0.00 0.00 0.00 1.00 73.00
quote 205.71 0.00 0.00 245.30 252.80 2.00 165.00 quote 2.80 0.00 0.00 0.00 4.50 50.00
quote 329.15 0.00 0.00 240.60 247.50 3.00 170.00 quote 0.45 0.00 0.00 0.00 4.50 22.00
quote 84.00 0.00 0.00 235.60 243.60 2.00 175.00 quote 0.90 0.00 0.00 0.00 4.60 15.00
quote 298.71 0.00 0.00 230.40 238.00 4.00 180.00 quote 2.37 0.00 0.00 0.00 4.60 33.00
quote 188.25 0.00 0.00 225.20 232.60 5.00 185.00 quote 9.20 0.00 0.00 0.00 4.60 17.00
quote 125.38 0.00 0.00 220.50 228.40 21.00 190.00 quote 1.05 0.00 0.00 0.00 4.40 23.00
quote 212.98 0.00 0.00 216.20 222.80 1.00 195.00 quote 0.69 0.00 0.00 0.00 4.70 3.00
quote 210.10 0.00 0.00 210.10 218.30 52.00 200.00 quote 0.70 0.00 0.00 0.10 0.70 99.00
quote 147.50 0.00 0.00 201.00 208.20 9.00 210.00 quote 4.00 0.00 0.00 0.00 1.50 30.00
quote 161.30 0.00 0.00 190.40 198.30 1.00 220.00 quote 3.36 0.00 0.00 0.20 1.55 402.00
quote 250.20 0.00 0.00 180.80 188.40 125.00 230.00 quote 1.20 0.00 0.00 0.25 1.65 146.00
quote 260.00 0.00 0.00 170.90 178.60 33.00 240.00 quote 1.55 0.00 0.00 0.30 1.75 139.00
quote 175.00 0.00 0.00 161.00 169.70 45.00 250.00 quote 2.10 0.00 0.00 0.45 1.90 286.00
quote 148.47 0.00 0.00 151.70 158.80 33.00 260.00 quote 2.80 0.00 0.00 0.70 2.10 209.00
quote 157.90 0.00 0.00 141.70 149.20 25.00 270.00 quote 2.15 0.00 0.00 0.95 2.30 191.00
quote 197.00 0.00 0.00 132.20 139.40 29.00 280.00 quote 1.77 0.00 0.00 1.25 2.60 344.00
quote 174.56 0.00 0.00 122.50 130.60 29.00 290.00 quote 3.90 0.00 0.00 0.15 2.60 162.00
quote 150.69 0.00 0.00 113.10 120.60 65.00 300.00 quote 3.35 -2.65 1.00 2.55 7.00 211.00
quote 121.00 0.00 0.00 104.20 110.30 58.00 310.00 quote 3.40 -1.20 1.00 1.00 5.50 231.00
quote 165.80 0.00 0.00 94.50 101.70 98.00 320.00 quote 3.89 -2.71 3.00 1.90 5.80 256.00
quote 157.00 0.00 0.00 88.10 93.80 114.00 330.00 quote 5.07 0.08 4.00 4.80 5.40 346.00
quote 68.82 0.00 0.00 79.70 81.90 63.00 340.00 quote 7.42 -6.18 6.00 5.80 6.70 228.00
quote 68.10 0.00 0.00 68.40 75.50 148.00 350.00 quote 11.00 0.00 0.00 5.30 8.20 266.00
quote 125.50 0.00 0.00 62.90 67.70 144.00 360.00 quote 10.40 -2.80 1.00 6.30 14.50 270.00
quote 56.00 -50.50 1.00 54.50 59.90 116.00 370.00 quote 13.90 0.00 0.00 11.00 15.00 1,366
quote 51.50 10.11 1.00 45.60 53.40 518.00 380.00 quote 21.10 0.00 0.00 13.10 18.80 336.00
quote 40.50 0.50 1.00 39.80 44.30 50.00 390.00 quote 20.00 0.00 0.00 15.50 21.00 267.00
quote 35.50 1.50 2.00 34.10 36.50 354.00 400.00 quote 22.30 -4.00 2.00 20.00 23.50 173.00
quote 26.50 -2.50 2.00 28.80 30.70 151.00 410.00 quote 27.30 -1.70 1.00 23.70 26.10 123.00
414.08 Current price as of 10/19/2021 04:00:00 PM
quote 23.15 -1.75 1.00 22.80 26.20 70.00 420.00 quote 36.30 0.00 0.00 28.00 31.40 121.00
quote 18.65 -0.85 1.00 18.20 20.80 527.00 430.00 quote 54.30 0.00 0.00 31.80 38.00 53.00
quote 13.80 -1.09 2.00 15.00 17.30 207.00 440.00 quote 49.70 0.00 0.00 40.50 44.20 77.00
quote 11.00 -2.60 1.00 11.00 16.00 915.00 450.00 quote 56.00 0.00 0.00 46.40 49.20 446.00
quote 10.40 1.82 2.00 5.90 12.70 259.00 460.00 quote 58.35 0.00 0.00 51.50 56.70 129.00
quote 7.20 0.00 0.00 5.00 10.20 651.00 470.00 quote 65.25 -18.25 1.00 59.00 65.90 1,044
quote 7.70 0.00 0.00 2.15 6.90 224.00 480.00 quote 77.52 0.00 0.00 67.00 72.60 21.00
quote 4.50 0.00 0.00 1.25 5.70 87.00 490.00 quote 111.87 0.00 0.00 77.00 81.30 120.00
quote 4.00 0.10 2.00 3.50 5.70 1,757 500.00 quote 90.10 0.00 0.00 86.40 93.30 36.00
quote 2.55 -0.82 2.00 0.35 4.90 75.00 520.00 quote 130.60 0.00 0.00 104.90 112.40 109.00
quote 1.50 0.10 1.00 0.00 4.80 372.00 540.00 quote 72.30 0.00 0.00 124.30 132.00 3.00
quote 1.68 -0.12 15.00 1.35 2.95 171.00 560.00 quote 76.70 0.00 0.00 144.00 151.60 2.00
quote 3.10 0.00 0.00 0.00 1.65 323.00 580.00 quote 77.60 0.00 0.00 163.70 172.00 2.00
quote 1.00 0.00 0.00 0.45 4.90 402.00 600.00 quote 143.40 0.00 0.00 183.30 191.50 3.00
quote 2.16 0.00 0.00 0.00 4.80 1,044 620.00 quote 0.00 0.00 0.00 201.50 211.00
quote 3.49 0.00 0.00 0.00 4.80 31.00 640.00 quote 182.00 0.00 0.00 221.50 230.90 10.00
quote 1.80 -0.25 2.00 0.05 4.80 44.00 660.00 quote 0.00 0.00 0.00 242.30 250.90
quote 0.78 0.00 0.00 0.05 4.80 84.00 680.00 quote 0.00 0.00 0.00 263.40 270.90
quote 4.35 0.00 0.00 0.00 4.80 7.00 690.00 quote 0.00 0.00 0.00 273.10 280.90
quote 2.40 0.00 0.00 0.00 3.00 12.00 700.00 quote 0.00 0.00 0.00 283.00 290.90
quote 3.50 0.00 0.00 0.00 4.80 3.00 710.00 quote 0.00 0.00 0.00 293.00 301.00
quote 0.00 0.00 0.00 0.00 4.80 720.00 quote 0.00 0.00 0.00 302.80 311.00
quote 2.55 0.00 0.00 0.00 4.80 7.00 730.00 quote 0.00 0.00 0.00 313.00 320.90
quote 2.21 0.00 0.00 0.00 4.80 100.00 740.00 quote 0.00 0.00 0.00 322.90 330.90
quote 0.05 0.00 0.00 0.00 4.80 1.00 750.00 quote 0.00 0.00 0.00 333.00 340.90
quote 2.00 0.00 0.00 0.00 4.80 1.00 760.00 quote 0.00 0.00 0.00 343.20 350.90
quote 0.00 0.00 0.00 0.00 4.80 770.00 quote 0.00 0.00 0.00 353.20 360.40
quote 0.00 0.00 0.00 0.00 4.40 780.00 quote 0.00 0.00 0.00 362.70 370.50
quote 0.00 0.00 0.00 0.00 4.40 790.00 quote 0.00 0.00 0.00 372.80 380.60
quote 1.50 0.00 0.00 0.00 4.40 5.00 800.00 quote 0.00 0.00 0.00 382.90 390.50
quote 0.00 0.00 0.00 0.00 4.40 810.00 quote 0.00 0.00 0.00 393.00 400.70
quote 1.61 0.00 0.00 0.00 4.30 9.00 820.00 quote 0.00 0.00 0.00 403.00 410.60

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 0.00 0.00 0.00 216.70 223.20 195.00 quote 0.00 0.00 0.00 0.30 1.80
quote 0.00 0.00 0.00 211.50 220.10 200.00 quote 0.00 0.00 0.00 0.50 1.90
quote 0.00 0.00 0.00 202.90 208.00 210.00 quote 0.00 0.00 0.00 0.65 2.05
quote 0.00 0.00 0.00 192.80 198.70 220.00 quote 0.00 0.00 0.00 0.85 2.25
quote 0.00 0.00 0.00 183.80 189.30 230.00 quote 0.00 0.00 0.00 1.10 2.50
quote 170.50 0.00 0.00 75.10 79.80 1.00 350.00 quote 13.87 -1.53 4.00 12.70 15.70 10.00
quote 72.70 0.00 0.00 68.00 72.40 2.00 360.00 quote 18.90 0.80 1.00 13.20 19.20 8.00
quote 67.10 0.00 0.00 61.10 66.60 1.00 370.00 quote 22.00 0.80 1.00 18.60 20.50 5.00
quote 54.41 0.00 0.00 56.50 60.30 1.00 380.00 quote 22.60 -2.80 27.00 21.40 25.80 49.00
quote 47.20 0.00 0.00 48.60 54.00 2.00 390.00 quote 28.60 -3.90 2.00 23.40 28.70 13.00
quote 43.00 0.00 1.00 42.10 48.00 104.00 400.00 quote 29.00 -3.51 151.00 28.90 30.70 33.00
quote 35.80 -2.20 2.00 36.50 41.50 16.00 410.00 quote 34.70 -7.20 24.00 32.80 34.90 10.00
414.08 Current price as of 10/19/2021 04:00:00 PM
quote 33.83 0.00 0.00 31.80 37.00 12.00 420.00 quote 42.58 0.00 0.00 37.20 42.10 40.00
quote 29.70 0.00 0.00 27.00 31.20 3.00 430.00 quote 51.46 0.00 0.00 42.40 48.20 108.00
quote 25.10 1.10 1.00 24.50 29.20 13.00 440.00 quote 70.49 0.00 0.00 49.60 51.90 45.00
quote 19.40 -5.70 1.00 21.10 24.20 1,135 450.00 quote 73.55 0.00 0.00 54.10 59.90 88.00
quote 17.72 -0.08 1.00 16.90 21.90 57.00 460.00 quote 55.00 0.00 0.00 60.10 64.40 28.00
quote 14.00 -2.80 2.00 14.50 17.90 6.00 470.00 quote 87.48 0.00 0.00 67.50 73.90 11.00
quote 16.05 0.00 0.00 8.60 14.60 20.00 480.00 quote 80.35 12.77 1.00 73.70 81.20 3.00
quote 55.50 0.00 0.00 6.50 11.70 1.00 490.00 quote 0.00 0.00 0.00 81.00 88.70
quote 11.20 0.00 0.00 5.20 9.70 37.00 500.00 quote 75.71 0.00 0.00 90.20 97.00 1.00
quote 10.75 0.00 0.00 7.00 11.60 101.00 510.00 quote 0.00 0.00 0.00 99.60 106.00
quote 7.91 0.00 0.00 6.00 10.00 9.00 520.00 quote 115.97 0.00 0.00 109.40 114.20 1.00
quote 8.05 0.00 0.00 4.60 8.80 3.00 530.00 quote 0.00 0.00 0.00 118.20 122.00
quote 3.00 0.00 0.00 4.20 5.00 8.00 540.00 quote 0.00 0.00 0.00 127.40 132.60
quote 4.00 0.00 0.00 3.50 7.10 8.00 550.00 quote 0.00 0.00 0.00 136.60 142.50
quote 28.07 0.00 0.00 2.95 6.00 31.00 560.00 quote 0.00 0.00 0.00 146.00 152.20
quote 6.68 0.00 0.00 2.45 6.00 1.00 570.00 quote 0.00 0.00 0.00 155.40 161.90
quote 2.60 0.00 0.00 2.00 3.00 2.00 580.00 quote 171.72 0.00 0.00 164.80 171.80 1.00
quote 26.10 0.00 0.00 1.65 5.00 1.00 590.00 quote 0.00 0.00 0.00 175.20 181.10
quote 1.88 0.00 0.00 1.15 2.65 3.00 600.00 quote 0.00 0.00 0.00 184.60 191.00
quote 1.57 0.00 0.00 0.95 5.00 4.00 610.00 quote 0.00 0.00 0.00 194.50 200.60
quote 19.50 0.00 0.00 0.70 5.40 6.00 620.00 quote 0.00 0.00 0.00 203.90 211.50
quote 0.00 0.00 0.00 0.55 5.20 630.00 quote 0.00 0.00 0.00 214.10 221.50
quote 3.00 0.00 0.00 0.00 4.80 102.00 700.00 quote 0.00 0.00 0.00 283.10 290.20
quote 0.00 0.00 0.00 0.00 4.70 720.00 quote 0.00 0.00 0.00 303.80 310.10
quote 0.00 0.00 0.00 0.00 4.60 740.00 quote 0.00 0.00 0.00 323.90 329.70
quote 0.00 0.00 0.00 0.00 4.60 760.00 quote 0.00 0.00 0.00 342.90 350.60

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 0.00 218.10 223.70 195.00 quote 0.00 0.00 0.00 1.00 2.40
quote 0.00 0.00 0.00 213.40 219.10 200.00 quote 0.00 0.00 0.00 1.15 2.50
quote 0.00 0.00 0.00 203.20 209.40 210.00 quote 0.00 0.00 0.00 1.50 2.80
quote 0.00 0.00 0.00 193.90 199.90 220.00 quote 0.00 0.00 0.00 1.90 3.40
quote 227.63 0.00 0.00 184.80 191.20 1.00 230.00 quote 5.00 0.00 0.00 2.00 4.40 2.00
quote 0.00 0.00 0.00 175.40 181.00 240.00 quote 3.60 0.00 0.00 3.20 4.00 3.00
quote 0.00 0.00 0.00 165.90 172.00 250.00 quote 0.00 0.00 0.00 3.30 5.50
quote 0.00 0.00 0.00 157.10 162.30 260.00 quote 5.10 0.00 20.00 4.00 6.20 6.00
quote 0.00 0.00 0.00 147.80 153.30 270.00 quote 0.00 0.00 0.00 1.90 6.40
quote 140.53 0.00 0.00 138.60 144.50 1.00 280.00 quote 11.45 0.00 0.00 5.50 7.40 106.00
quote 0.00 0.00 0.00 129.90 134.20 290.00 quote 12.00 0.00 0.00 4.70 8.50 16.00
quote 0.00 0.00 0.00 121.50 127.50 300.00 quote 16.21 0.00 0.00 6.20 12.70 1.00
quote 0.00 0.00 0.00 112.30 118.90 310.00 quote 0.00 0.00 0.00 9.80 11.50
quote 0.00 0.00 0.00 104.60 109.50 320.00 quote 15.40 0.00 0.00 11.40 13.30 27.00
quote 0.00 0.00 0.00 96.60 102.50 330.00 quote 15.30 -1.50 1.00 12.20 15.30 35.00
quote 0.00 0.00 0.00 89.30 94.20 340.00 quote 19.50 0.00 0.00 14.40 17.60 46.00
quote 0.00 0.00 0.00 84.00 85.90 350.00 quote 27.78 0.00 0.00 17.50 20.20 35.00
quote 69.23 0.00 0.00 75.20 79.90 1.00 360.00 quote 28.30 0.00 0.00 19.30 23.30 42.00
quote 0.00 0.00 0.00 67.50 74.10 370.00 quote 30.00 0.00 0.00 24.70 26.50 34.00
quote 63.35 0.00 0.00 61.80 67.70 1.00 380.00 quote 33.50 0.00 0.00 27.00 30.60 34.00
quote 0.00 0.00 0.00 55.60 61.70 390.00 quote 44.20 0.00 0.00 31.90 34.00 9.00
quote 55.00 0.00 0.00 49.90 56.30 19.00 400.00 quote 42.76 0.00 0.00 34.80 40.80 57.00
quote 46.50 0.00 0.00 45.30 50.90 5.00 410.00 quote 55.24 0.00 0.00 39.30 43.70 6.00
414.08 Current price as of 10/19/2021 04:00:00 PM
quote 41.80 0.00 0.00 40.00 45.90 18.00 420.00 quote 51.41 0.00 0.00 44.80 48.30 29.00
quote 39.20 0.00 0.00 37.10 40.50 11.00 430.00 quote 56.89 0.00 0.00 49.70 56.70 4.00
quote 32.90 0.00 0.00 30.80 36.20 39.00 440.00 quote 50.90 0.00 0.00 57.70 59.50 65.00
quote 23.07 0.00 0.00 27.30 31.20 18.00 450.00 quote 69.00 0.00 0.00 62.00 65.80 3.00
quote 31.00 0.00 0.00 25.30 27.80 41.00 460.00 quote 76.52 0.00 0.00 68.40 72.40 1.00
quote 20.00 -5.08 1.00 21.20 25.10 22.00 470.00 quote 95.00 0.00 0.00 76.10 81.30 3.00
quote 13.90 0.00 0.00 17.90 23.20 41.00 480.00 quote 102.12 0.00 0.00 83.40 88.00 3.00
quote 36.00 0.00 0.00 17.40 19.30 1.00 490.00 quote 0.00 0.00 0.00 89.90 95.40
quote 29.91 0.00 0.00 12.00 17.30 1.00 500.00 quote 82.00 0.00 0.00 96.50 101.70 10.00
quote 0.00 0.00 0.00 10.00 14.70 510.00 quote 75.30 0.00 0.00 104.40 109.70 20.00
quote 10.00 0.00 0.00 8.10 12.90 4.00 520.00 quote 80.50 0.00 0.00 112.70 120.00 20.00
quote 20.90 0.00 0.00 8.20 11.20 1.00 530.00 quote 0.00 0.00 0.00 123.00 127.70
quote 0.00 0.00 0.00 6.10 9.80 540.00 quote 0.00 0.00 0.00 131.30 136.40
quote 7.90 -1.90 4.00 5.50 9.10 2.00 550.00 quote 0.00 0.00 0.00 139.40 146.10
quote 25.10 0.00 0.00 4.90 8.90 5.00 560.00 quote 0.00 0.00 0.00 148.40 155.00
quote 0.00 0.00 0.00 5.90 9.10 570.00 quote 0.00 0.00 0.00 157.90 164.40
quote 0.00 0.00 0.00 4.10 8.80 580.00 quote 0.00 0.00 0.00 167.20 174.00
quote 0.00 0.00 0.00 4.30 5.70 590.00 quote 0.00 0.00 0.00 177.20 182.80
quote 0.00 0.00 0.00 2.75 7.40 600.00 quote 0.00 0.00 0.00 186.30 192.60
quote 0.00 0.00 0.00 1.40 4.70 620.00 quote 0.00 0.00 0.00 204.60 212.20
quote 0.00 0.00 0.00 0.80 4.30 640.00 quote 0.00 0.00 0.00 225.70 230.90
quote 0.00 0.00 0.00 0.50 2.65 660.00 quote 0.00 0.00 0.00 244.50 250.90
quote 0.00 0.00 0.00 1.05 5.10 680.00 quote 0.00 0.00 0.00 264.90 270.30
quote 1.86 0.00 0.00 0.70 4.80 20.00 700.00 quote 0.00 0.00 0.00 283.90 290.80
quote 1.72 0.00 0.00 0.40 4.60 21.00 720.00 quote 236.00 0.00 0.00 303.80 310.60 1.00

June, 2022 Options

Hide
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 204.40 209.70 210.00 quote 0.00 0.00 0.00 1.90 3.30
quote 0.00 0.00 0.00 194.30 201.10 220.00 quote 0.00 0.00 0.00 2.40 3.90
quote 0.00 0.00 0.00 185.70 191.00 230.00 quote 0.00 0.00 0.00 2.50 4.80
quote 0.00 0.00 0.00 175.50 182.00 240.00 quote 0.00 0.00 0.00 4.00 4.60
quote 0.00 0.00 0.00 167.00 172.40 250.00 quote 0.00 0.00 0.00 1.25 5.40
quote 154.41 0.00 1.00 157.60 163.50 1.00 260.00 quote 0.00 0.00 0.00 1.85 6.30
quote 145.49 0.00 1.00 148.90 154.30 1.00 270.00 quote 0.00 0.00 0.00 2.85 7.30
quote 0.00 0.00 0.00 139.70 145.80 280.00 quote 0.00 0.00 0.00 4.60 8.40
quote 0.00 0.00 0.00 133.30 136.50 290.00 quote 0.00 0.00 0.00 8.20 9.70
quote 0.00 0.00 0.00 122.50 128.80 300.00 quote 0.00 0.00 0.00 7.40 11.20
quote 0.00 0.00 0.00 115.70 119.40 310.00 quote 12.30 -0.60 1.00 9.40 13.00 2.00
quote 0.00 0.00 0.00 106.20 113.10 320.00 quote 15.80 0.80 1.00 13.70 14.90 3.00
quote 0.00 0.00 0.00 99.20 105.00 330.00 quote 0.00 0.00 0.00 14.40 17.10 2.00
quote 0.00 0.00 0.00 91.50 96.40 340.00 quote 20.00 0.40 1.00 16.00 22.70 2.00
quote 0.00 0.00 0.00 84.50 93.00 350.00 quote 0.00 0.00 0.00 18.90 27.00 2.00
quote 0.00 0.00 0.00 78.50 85.30 360.00 quote 26.40 0.10 1.00 23.10 30.00 2.00
quote 0.00 0.00 0.00 72.70 79.00 370.00 quote 0.00 0.00 0.00 27.20 33.50
quote 0.00 0.00 0.00 65.70 72.50 380.00 quote 0.00 0.00 0.00 29.20 37.00
quote 0.00 0.00 0.00 60.60 66.90 390.00 quote 0.00 0.00 0.00 33.80 40.70
quote 0.00 0.00 0.00 54.40 61.50 400.00 quote 0.00 0.00 0.00 38.20 45.50
quote 0.00 0.00 0.00 48.90 56.00 410.00 quote 0.00 0.00 0.00 43.40 50.00
414.08 Current price as of 10/19/2021 04:00:00 PM
quote 42.10 -2.00 1.00 43.40 50.20 2.00 420.00 quote 0.00 0.00 0.00 48.60 52.70
quote 41.30 0.70 1.00 38.90 44.90 1.00 430.00 quote 0.00 0.00 0.00 54.00 57.30
quote 0.00 0.00 0.00 34.70 39.10 440.00 quote 0.00 0.00 0.00 60.00 64.10
quote 0.00 0.00 0.00 30.20 36.90 450.00 quote 0.00 0.00 0.00 64.40 71.60
quote 0.00 0.00 0.00 28.80 30.90 460.00 quote 0.00 0.00 0.00 70.70 76.80
quote 0.00 0.00 0.00 23.10 27.90 470.00 quote 0.00 0.00 0.00 78.10 84.10
quote 0.00 0.00 0.00 22.40 24.70 480.00 quote 0.00 0.00 0.00 85.20 91.00
quote 0.00 0.00 0.00 19.90 22.10 490.00 quote 0.00 0.00 0.00 92.50 97.90
quote 0.00 0.00 0.00 16.40 20.40 500.00 quote 0.00 0.00 0.00 99.20 106.10
quote 0.00 0.00 0.00 12.00 17.40 510.00 quote 0.00 0.00 0.00 106.10 113.60
quote 0.00 0.00 0.00 10.00 15.70 520.00 quote 0.00 0.00 0.00 114.60 120.90
quote 0.00 0.00 0.00 8.50 13.90 530.00 quote 0.00 0.00 0.00 123.20 129.70
quote 0.00 0.00 0.00 10.20 12.20 540.00 quote 0.00 0.00 0.00 132.20 138.90
quote 0.00 0.00 0.00 6.80 13.70 550.00 quote 0.00 0.00 0.00 142.50 147.30
quote 0.00 0.00 0.00 7.60 11.10 560.00 quote 0.00 0.00 0.00 151.50 155.20
quote 0.00 0.00 0.00 3.80 7.70 580.00 quote 0.00 0.00 0.00 168.30 174.90
quote 0.00 0.00 0.00 4.80 7.10 600.00 quote 0.00 0.00 0.00 187.50 191.80

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 293.00 0.00 0.00 279.00 288.50 5.00 135.00 quote 2.00 0.49 4.00 0.00 3.50 8.00
quote 0.00 0.00 0.00 274.50 283.50 140.00 quote 8.50 0.00 0.00 0.00 8.50 1.00
quote 164.00 0.00 0.00 269.50 279.00 2.00 145.00 quote 0.00 0.00 0.00 0.00 9.60
quote 262.83 0.00 0.00 264.50 274.50 3.00 150.00 quote 11.00 0.00 0.00 0.00 9.60 5.00
quote 131.40 0.00 0.00 260.00 269.50 1.00 155.00 quote 0.00 0.00 0.00 0.00 9.60
quote 0.00 0.00 0.00 255.50 265.00 160.00 quote 11.22 0.00 0.00 0.00 9.60 2.00
quote 0.00 0.00 0.00 250.50 260.50 165.00 quote 0.00 0.00 0.00 0.00 9.60
quote 0.00 0.00 0.00 246.10 255.50 170.00 quote 5.09 0.00 0.00 0.05 9.60 9.00
quote 286.64 0.00 0.00 241.50 251.00 2.00 175.00 quote 8.00 0.00 0.00 0.25 9.70 2.00
quote 202.50 0.00 0.00 237.00 246.50 4.00 180.00 quote 4.20 0.00 0.00 0.50 10.00 6.00
quote 132.80 0.00 0.00 232.00 242.00 2.00 185.00 quote 3.72 0.00 0.00 1.00 10.00 2.00
quote 0.00 0.00 0.00 227.50 237.50 190.00 quote 9.67 0.00 0.00 1.50 10.50 2.00
quote 0.00 0.00 0.00 223.20 233.00 195.00 quote 5.09 0.00 0.00 5.70 8.50 1.00
quote 232.50 0.00 0.00 219.00 228.00 13.00 200.00 quote 5.50 0.00 0.00 2.20 9.90 12.00
quote 118.00 0.00 0.00 210.10 219.00 1.00 210.00 quote 5.25 0.00 0.00 7.10 12.30 17.00
quote 223.85 0.00 0.00 201.60 211.00 1.00 220.00 quote 15.90 0.00 0.00 4.10 11.80 12.00
quote 0.00 0.00 0.00 193.40 202.00 230.00 quote 10.00 0.00 0.00 6.10 14.90 3.00
quote 204.73 0.00 0.00 184.90 193.00 4.00 240.00 quote 9.90 0.00 0.00 7.60 16.50 2.00
quote 161.58 0.00 0.00 176.40 185.00 16.00 250.00 quote 13.60 0.00 0.00 9.30 17.90 59.00
quote 208.40 0.00 0.00 170.50 177.00 11.00 260.00 quote 18.69 0.00 0.00 10.70 18.60 7.00
quote 138.60 0.00 0.00 162.20 169.00 13.00 270.00 quote 20.60 0.00 0.00 14.00 21.40 8.00
quote 196.98 0.00 0.00 152.60 161.00 6.00 280.00 quote 20.00 -3.00 4.00 15.20 23.20 19.00
quote 223.60 0.00 0.00 146.70 153.30 8.00 290.00 quote 16.10 0.00 0.00 18.50 26.00 7.00
quote 137.00 -1.57 6.00 138.50 146.00 61.00 300.00 quote 24.80 -7.20 29.00 20.50 28.50 59.00
quote 135.80 0.00 0.00 130.60 138.50 26.00 310.00 quote 27.60 0.20 9.00 22.50 30.90 36.00
quote 263.50 0.00 0.00 124.40 131.50 6.00 320.00 quote 30.30 -2.40 2.00 26.10 33.70 14.00
quote 103.90 0.00 0.00 116.60 125.00 9.00 330.00 quote 33.70 -7.34 1.00 29.50 37.00 40.00
quote 167.00 0.00 0.00 110.80 118.50 5.00 340.00 quote 36.70 -1.30 2.00 33.00 40.50 102.00
quote 93.30 0.00 0.00 103.50 112.00 52.00 350.00 quote 40.70 -9.50 1.00 36.20 43.70 934.00
quote 80.60 0.00 0.00 97.80 106.00 11.00 360.00 quote 42.70 0.00 0.00 40.10 47.90 57.00
quote 104.01 0.00 0.00 92.60 100.00 8.00 370.00 quote 59.00 0.00 0.00 43.60 51.90 28.00
quote 89.20 0.00 0.00 86.80 94.40 27.00 380.00 quote 54.40 0.00 0.00 47.80 54.10 21.00
quote 78.51 7.11 2.00 81.00 88.90 26.00 390.00 quote 60.72 0.00 0.00 52.30 61.00 215.00
quote 81.40 5.00 50.00 76.20 82.70 1,163 400.00 quote 72.60 0.00 0.00 58.00 66.00 97.00
quote 72.00 0.00 0.00 70.90 79.50 13.00 410.00 quote 71.59 0.00 0.00 63.10 71.00 58.00
414.08 Current price as of 10/19/2021 04:00:00 PM
quote 70.30 0.00 0.00 67.10 71.40 39.00 420.00 quote 74.50 0.00 0.00 68.40 74.20 33.00
quote 50.00 0.00 0.00 62.10 70.50 17.00 430.00 quote 75.00 0.00 0.00 74.30 79.90 15.00
quote 66.50 0.00 0.00 59.10 66.50 20.00 440.00 quote 85.10 30.20 1.00 81.80 88.00 33.00
quote 56.00 0.00 0.00 54.50 62.50 75.00 450.00 quote 94.72 0.00 0.00 87.40 94.00 20.00
quote 61.91 0.00 0.00 50.50 59.00 282.00 460.00 quote 99.75 0.00 0.00 92.00 100.00 40.00
quote 51.50 5.30 1.00 47.00 55.50 680.00 470.00 quote 104.50 4.50 12.00 101.00 106.90 15.00
quote 45.00 0.00 0.00 43.90 48.90 36.00 480.00 quote 65.27 0.00 0.00 104.80 113.50 24.00
quote 79.00 0.00 0.00 40.70 46.00 33.00 490.00 quote 126.00 0.00 0.00 112.00 120.50 2.00
quote 42.15 0.00 0.00 38.60 43.00 165.00 500.00 quote 98.12 0.00 0.00 119.20 127.50 20.00
quote 26.92 0.00 0.00 34.30 37.70 28.00 520.00 quote 113.30 0.00 0.00 134.60 142.50 24.00
quote 55.00 0.00 0.00 28.60 36.50 10.00 540.00 quote 0.00 0.00 0.00 150.30 157.90
quote 23.50 0.00 0.00 23.00 32.50 191.00 560.00 quote 113.98 0.00 0.00 164.50 173.50 12.00
quote 19.71 0.00 0.00 19.80 28.50 104.00 580.00 quote 0.00 0.00 0.00 180.60 189.90
quote 19.50 0.00 0.00 16.60 25.30 21.00 600.00 quote 192.00 0.00 0.00 197.50 207.00 35.00
quote 16.00 0.00 0.00 13.50 22.90 9.00 620.00 quote 0.00 0.00 0.00 214.50 224.00
quote 13.57 0.00 0.00 12.80 19.10 3.00 640.00 quote 0.00 0.00 0.00 233.20 241.80
quote 35.63 0.00 0.00 10.70 18.30 10.00 660.00 quote 219.00 0.00 0.00 253.10 260.50 1.00
quote 15.00 0.00 0.00 8.00 16.30 6.00 680.00 quote 0.00 0.00 0.00 269.80 278.00
quote 24.49 0.00 0.00 10.00 15.50 32.00 700.00 quote 0.00 0.00 0.00 290.90 297.50
quote 8.90 0.00 0.00 5.60 14.00 4.00 720.00 quote 0.00 0.00 0.00 307.00 315.50
quote 8.25 0.00 0.00 7.60 11.70 2.00 740.00 quote 0.00 0.00 0.00 326.00 334.50
quote 7.57 0.00 0.00 6.50 11.00 69.00 760.00 quote 0.00 0.00 0.00 345.30 353.50

June, 2023 Options

Hide
CALLS PUTS
Expires June 16, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 228.30 237.00 195.00 quote 0.00 0.00 0.00 8.60 13.90
quote 0.00 0.00 0.00 224.00 233.00 200.00 quote 0.00 0.00 0.00 6.30 14.40
quote 0.00 0.00 0.00 216.30 224.50 210.00 quote 13.50 0.00 0.00 10.60 16.00 1.00
quote 0.00 0.00 0.00 207.50 216.00 220.00 quote 0.00 0.00 0.00 12.20 17.40
quote 0.00 0.00 0.00 199.50 207.50 230.00 quote 20.00 0.00 0.00 13.60 19.00 4.00
quote 181.00 0.00 0.00 192.80 199.50 2.00 240.00 quote 14.81 0.00 0.00 15.40 20.50 2.00
quote 0.00 0.00 0.00 184.40 191.50 250.00 quote 21.00 0.00 0.00 17.40 23.00 20.00
quote 0.00 0.00 0.00 178.10 184.00 260.00 quote 0.00 0.00 0.00 20.00 25.40
quote 0.00 0.00 0.00 169.60 176.50 270.00 quote 0.00 0.00 0.00 20.00 27.30
quote 0.00 0.00 0.00 161.70 169.50 280.00 quote 26.00 0.10 3.00 25.00 27.70 8.00
quote 0.00 0.00 0.00 156.10 162.00 290.00 quote 0.00 0.00 0.00 27.20 33.00
quote 0.00 0.00 0.00 147.40 154.90 300.00 quote 0.00 0.00 0.00 30.20 36.00
quote 0.00 0.00 0.00 141.20 148.00 310.00 quote 39.51 0.00 0.00 33.30 38.60 2.00
quote 175.88 0.00 0.00 135.90 142.00 3.00 320.00 quote 0.00 0.00 0.00 36.70 42.40
quote 0.00 0.00 0.00 129.40 135.50 330.00 quote 0.00 0.00 0.00 40.20 46.00
quote 0.00 0.00 0.00 122.10 129.50 340.00 quote 50.76 0.00 0.00 44.20 50.00 2.00
quote 157.00 0.00 0.00 117.60 123.20 1.00 350.00 quote 50.10 0.00 0.00 48.10 54.00 10.00
quote 0.00 0.00 0.00 112.00 118.00 360.00 quote 51.00 0.00 0.00 52.20 58.00 5.00
quote 101.81 13.51 1.00 106.40 112.40 15.00 370.00 quote 0.00 0.00 0.00 55.10 62.50
quote 98.61 -35.98 2.00 101.30 107.50 3.00 380.00 quote 72.20 0.00 0.00 61.30 67.00 4.00
quote 93.61 7.42 2.00 96.20 102.50 7.00 390.00 quote 59.55 0.00 0.00 66.20 71.90 24.00
quote 133.90 0.00 0.00 91.20 96.90 3.00 400.00 quote 76.59 0.00 0.00 71.40 77.00 6.00
quote 87.00 0.00 0.00 86.60 92.50 9.00 410.00 quote 62.46 0.00 0.00 76.60 82.40 2.00
414.08 Current price as of 10/19/2021 04:00:00 PM
quote 79.16 -8.54 2.00 82.00 88.00 3.00 420.00 quote 73.80 0.00 0.00 82.00 87.80 20.00
quote 125.50 0.00 0.00 77.80 84.00 1.00 430.00 quote 90.60 0.00 0.00 87.70 93.20 20.00
quote 74.60 0.00 0.00 73.80 78.80 1.00 440.00 quote 76.54 0.00 0.00 93.60 99.40 3.00
quote 65.00 0.00 0.00 70.00 76.00 4.00 450.00 quote 106.25 0.00 0.00 99.70 105.00 38.00
quote 96.92 0.00 0.00 66.30 72.50 13.00 460.00 quote 111.98 16.89 2.00 105.90 111.40 8.00
quote 63.20 0.00 0.00 62.70 68.50 47.00 470.00 quote 118.59 13.33 2.00 112.30 118.00 8.00
quote 54.77 0.00 0.00 59.30 64.80 16.00 480.00 quote 100.00 0.00 0.00 118.90 124.90 1.00
quote 56.60 0.00 0.00 56.20 61.90 115.00 490.00 quote 0.00 0.00 0.00 125.70 131.50
quote 44.02 0.00 0.00 53.30 59.50 357.00 500.00 quote 102.30 0.00 0.00 132.70 138.30 1.00
quote 50.51 0.00 0.00 50.20 55.80 22.00 510.00 quote 0.00 0.00 0.00 139.90 145.40
quote 66.72 0.00 0.00 47.50 53.10 2.00 520.00 quote 99.25 0.00 0.00 147.10 153.50 1.00
quote 66.28 0.00 0.00 44.90 51.00 22.00 530.00 quote 0.00 0.00 0.00 154.50 161.00
quote 35.81 0.00 0.00 42.50 47.80 4.00 540.00 quote 0.00 0.00 0.00 162.00 167.90
quote 68.16 0.00 0.00 40.20 46.00 1.00 550.00 quote 0.00 0.00 0.00 169.70 176.00
quote 63.54 0.00 0.00 38.10 44.00 4.00 560.00 quote 0.00 0.00 0.00 177.50 183.00
quote 29.00 0.00 0.00 31.80 39.20 11.00 580.00 quote 0.00 0.00 0.00 191.00 199.00
quote 25.21 0.00 0.00 28.00 36.00 5.00 600.00 quote 0.00 0.00 0.00 207.20 215.40
quote 0.00 0.00 0.00 25.00 33.00 620.00 quote 0.00 0.00 0.00 223.50 231.50
quote 25.80 0.00 1.00 21.50 29.90 1.00 640.00 quote 0.00 0.00 0.00 241.00 249.00
quote 21.80 3.99 1.00 19.10 27.40 16.00 660.00 quote 0.00 0.00 0.00 258.10 266.40
quote 0.00 0.00 0.00 16.60 24.90 680.00 quote 0.00 0.00 0.00 276.20 284.30
quote 34.56 0.00 0.00 14.50 22.80 2.00 700.00 quote 0.00 0.00 0.00 293.50 302.00
quote 31.80 0.00 0.00 12.50 20.90 16.00 720.00 quote 0.00 0.00 0.00 312.90 320.90
quote 41.30 0.00 0.00 11.60 16.70 2.00 740.00 quote 0.00 0.00 0.00 333.50 339.40
quote 12.99 0.00 0.00 10.40 18.00 2.00 760.00 quote 0.00 0.00 0.00 350.40 358.00

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 0.00 0.00 0.00 235.50 245.00 195.00 quote 0.00 0.00 0.00 11.40 20.00
quote 225.00 0.00 0.00 231.50 241.00 1.00 200.00 quote 0.00 0.00 0.00 12.10 20.50
quote 227.00 0.00 0.00 223.50 233.50 1.00 210.00 quote 0.00 0.00 0.00 14.20 22.30
quote 220.16 0.00 0.00 216.10 225.50 3.00 220.00 quote 22.20 0.00 0.00 15.30 23.90 1.00
quote 0.00 0.00 0.00 208.70 218.00 230.00 quote 0.00 0.00 0.00 18.10 27.00
quote 0.00 0.00 0.00 201.50 210.50 240.00 quote 0.00 0.00 0.00 20.40 29.50
quote 197.10 0.00 0.00 194.50 202.90 3.00 250.00 quote 0.00 0.00 0.00 23.00 32.00
quote 0.00 0.00 0.00 187.50 196.00 260.00 quote 0.00 0.00 0.00 25.50 35.00
quote 0.00 0.00 0.00 180.50 189.50 270.00 quote 36.00 0.00 0.00 29.10 38.00 2.00
quote 0.00 0.00 0.00 174.00 183.00 280.00 quote 0.00 0.00 0.00 32.00 41.00
quote 0.00 0.00 0.00 167.50 176.50 290.00 quote 0.00 0.00 0.00 35.00 44.50
quote 160.00 0.00 1.00 161.00 170.50 1.00 300.00 quote 0.00 0.00 0.00 38.50 48.00
quote 0.00 0.00 0.00 155.00 164.50 310.00 quote 0.00 0.00 0.00 42.50 51.50
quote 0.00 0.00 0.00 149.00 158.00 320.00 quote 0.00 0.00 0.00 46.00 55.50
quote 178.50 0.00 0.00 143.00 152.00 1.00 330.00 quote 0.00 0.00 0.00 50.00 59.50
quote 0.00 0.00 0.00 137.50 146.50 340.00 quote 0.00 0.00 0.00 54.50 64.00
quote 0.00 0.00 0.00 132.00 141.50 350.00 quote 65.80 0.00 0.00 58.50 68.00 27.00
quote 136.50 0.00 0.00 126.50 136.00 5.00 360.00 quote 0.00 0.00 0.00 63.50 73.00
quote 0.00 0.00 0.00 121.50 131.50 370.00 quote 0.00 0.00 0.00 68.00 77.50
quote 117.50 0.00 0.00 116.50 126.00 7.00 380.00 quote 79.83 0.00 0.00 73.00 82.50 1.00
quote 115.00 14.88 1.00 112.00 121.50 1.00 390.00 quote 0.00 0.00 0.00 78.00 87.50
quote 113.80 0.00 0.00 107.00 117.00 10.00 400.00 quote 92.00 0.00 0.00 83.00 93.00 14.00
quote 88.28 0.00 0.00 102.50 112.50 11.00 410.00 quote 0.00 0.00 0.00 88.50 98.50
414.08 Current price as of 10/19/2021 04:00:00 PM
quote 84.48 0.00 0.00 98.50 108.50 1.00 420.00 quote 0.00 0.00 0.00 94.50 104.00
quote 89.48 0.00 0.00 94.50 104.00 1.00 430.00 quote 0.00 0.00 0.00 100.00 110.00
quote 95.77 0.00 0.00 90.50 100.50 11.00 440.00 quote 0.00 0.00 0.00 106.00 115.50
quote 81.00 0.00 0.00 86.50 96.50 13.00 450.00 quote 0.00 0.00 0.00 112.00 122.00
quote 103.55 0.00 0.00 83.00 93.00 3.00 460.00 quote 0.00 0.00 0.00 118.50 128.00
quote 0.00 0.00 0.00 79.50 89.50 470.00 quote 0.00 0.00 0.00 124.60 134.50
quote 0.00 0.00 0.00 76.00 86.00 480.00 quote 0.00 0.00 0.00 131.00 141.00
quote 67.31 0.00 0.00 73.00 82.50 2.00 490.00 quote 0.00 0.00 0.00 138.00 147.50
quote 59.46 0.00 0.00 69.60 79.50 1.00 500.00 quote 0.00 0.00 0.00 144.50 154.50
quote 0.00 0.00 0.00 67.00 76.50 510.00 quote 0.00 0.00 0.00 151.50 161.50
quote 0.00 0.00 0.00 64.00 73.50 520.00 quote 0.00 0.00 0.00 158.50 168.50
quote 0.00 0.00 0.00 61.00 71.00 530.00 quote 0.00 0.00 0.00 165.50 175.50
quote 57.04 0.00 0.00 58.50 68.50 2.00 540.00 quote 0.00 0.00 0.00 173.00 183.00
quote 75.20 0.00 0.00 56.00 66.00 1.00 550.00 quote 0.00 0.00 0.00 180.50 190.50
quote 0.00 0.00 0.00 53.50 63.50 560.00 quote 0.00 0.00 0.00 188.00 198.00
quote 0.00 0.00 0.00 51.00 61.00 570.00 quote 0.00 0.00 0.00 195.50 205.50
quote 77.50 0.00 0.00 49.00 59.00 1.00 580.00 quote 0.00 0.00 0.00 203.50 213.00
quote 53.83 0.00 0.00 47.00 56.50 2.00 590.00 quote 0.00 0.00 0.00 211.00 221.00
quote 0.00 0.00 0.00 45.00 54.50 600.00 quote 0.00 0.00 0.00 219.50 229.00
quote 0.00 0.00 0.00 41.00 51.00 620.00 quote 0.00 0.00 0.00 235.00 245.00
quote 0.00 0.00 0.00 37.50 47.50 640.00 quote 0.00 0.00 0.00 251.50 261.50
quote 34.00 0.00 0.00 34.00 44.00 4.00 660.00 quote 0.00 0.00 0.00 268.50 278.00
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.01%
  • /zigman2/quotes/200164174/composite SNOA+85.40%
  • /zigman2/quotes/202092269/composite ENSC+35.46%
  • /zigman2/quotes/226465160/composite ALF-14.72%
  • /zigman2/quotes/207732364/composite MSFT+1.66%
X
Powered by StockTwits
Link to MarketWatch's Slice.