Bulletin
Investor Alert

New York Markets Open in:

Altria Group Inc.

NYS: MO

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Oct 27, 2021, 5:48 a.m.

MO
/zigman2/quotes/208895754/composite

$

48.23

Change

+0.12 +0.25%

Volume

Volume 209

Real time quotes

/zigman2/quotes/208895754/composite

Previous close

$ 48.11

$ 48.11

Change

+0.16 +0.33%

Day low

Day high

$47.92

$48.30

Open

52 week low

52 week high

$35.83

$52.59

Open

OPTION CHAIN FOR ALTRIA GROUP INC.

In-the-money

October, 2021 Options

Hide
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 21.20 25.25 25.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 16.45 20.15 30.00 quote 0.01 0.00 6.00 0.00 0.01 6.00
quote 0.00 0.00 0.00 11.65 14.95 35.00 quote 0.01 0.00 0.00 0.00 0.01 174.00
quote 7.00 0.00 0.00 6.80 10.05 10.00 40.00 quote 0.01 -0.01 1.00 0.00 0.01 213.00
quote 0.00 0.00 0.00 6.10 8.70 41.00 quote 0.02 0.00 0.00 0.00 1.24 81.00
quote 0.00 0.00 0.00 5.65 7.30 42.00 quote 0.02 0.00 61.00 0.00 1.24 226.00
quote 0.00 0.00 0.00 5.00 6.95 42.50 quote 0.02 -0.01 1.00 0.00 1.24 24.00
quote 0.00 0.00 0.00 4.20 6.65 43.00 quote 0.01 -0.01 1,001 0.01 0.02 356.00
quote 4.80 0.00 0.00 2.88 4.90 6.00 44.00 quote 0.02 0.00 12.00 0.00 0.06 667.00
quote 3.31 -0.12 1.00 1.88 4.10 52.00 45.00 quote 0.05 0.01 13.00 0.03 0.05 763.00
quote 2.29 0.27 7.00 2.15 2.27 174.00 46.00 quote 0.07 -0.03 61.00 0.07 0.09 776.00
quote 1.45 0.28 45.00 1.25 1.39 1,105 47.00 quote 0.20 -0.07 272.00 0.20 0.22 1,319
quote 1.08 0.24 7.00 0.93 1.01 415.00 47.50 quote 0.34 -0.13 30.00 0.32 0.34 578.00
quote 0.75 0.18 148.00 0.61 0.68 1,607 48.00 quote 0.49 -0.21 391.00 0.51 0.54 1,438
48.11 Current price as of 10/26/2021 04:02:51 PM
quote 0.25 0.03 2,141 0.24 0.25 3,569 49.00 quote 1.03 -0.10 26.00 1.07 1.16 511.00
quote 0.07 0.00 509.00 0.07 0.08 3,487 50.00 quote 2.00 -0.30 16.00 1.83 2.24 159.00
quote 0.02 0.00 34.00 0.02 0.03 2,764 51.00 quote 3.20 0.00 0.00 0.86 3.65 10.00
quote 0.01 -0.01 6.00 0.00 0.01 322.00 52.00 quote 0.00 0.00 0.00 2.05 4.80
quote 0.01 -0.02 107.00 0.00 0.03 403.00 52.50 quote 4.04 0.00 1.00 2.28 5.95 1.00
quote 0.02 0.01 8.00 0.00 0.19 203.00 53.00 quote 0.00 0.00 0.00 2.74 6.65
quote 0.02 0.00 10.00 0.00 0.02 134.00 54.00 quote 0.00 0.00 0.00 4.05 7.45
quote 0.03 0.00 0.00 0.00 0.02 125.00 55.00 quote 7.55 0.00 0.00 5.10 8.50 1.00
quote 0.00 0.00 0.00 0.00 0.01 60.00 quote 0.00 0.00 0.00 9.80 13.70
quote 0.00 0.00 0.00 0.00 0.01 65.00 quote 0.00 0.00 0.00 14.80 18.65
quote 0.00 0.00 0.00 0.00 0.01 70.00 quote 0.00 0.00 0.00 19.85 23.60

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 21.15 24.80 25.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 16.25 20.10 30.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 11.30 14.70 35.00 quote 0.04 0.00 0.00 0.00 0.40 27.00
quote 7.52 0.00 0.00 6.30 9.55 1.00 40.00 quote 0.02 -0.11 2.00 0.00 0.04 20.00
quote 0.00 0.00 0.00 5.50 8.80 41.00 quote 0.03 0.00 0.00 0.01 0.04 82.00
quote 4.62 0.00 0.00 4.95 6.75 4.00 42.00 quote 0.03 -0.01 8.00 0.00 0.08 71.00
quote 5.70 0.00 0.00 3.45 5.25 3.00 43.00 quote 0.05 -0.34 2.00 0.03 0.05 287.00
quote 3.83 0.00 0.00 3.15 4.50 8.00 44.00 quote 0.06 0.00 2.00 0.05 0.06 557.00
quote 3.80 0.00 0.00 1.86 3.35 9.00 45.00 quote 0.09 -0.03 3.00 0.09 0.10 202.00
quote 2.27 0.22 3.00 1.61 2.35 150.00 46.00 quote 0.16 -0.03 8.00 0.16 0.18 288.00
quote 1.65 0.29 10.00 1.41 1.50 76.00 47.00 quote 0.34 -0.09 52.00 0.32 0.36 254.00
quote 1.23 0.00 1.00 1.08 1.15 81.00 47.50 quote 0.50 -0.02 260.00 0.45 0.50 12.00
quote 0.88 0.14 56.00 0.78 0.84 550.00 48.00 quote 0.65 -0.02 25.00 0.64 0.71 436.00
48.11 Current price as of 10/26/2021 04:02:51 PM
quote 0.39 0.07 513.00 0.36 0.39 902.00 49.00 quote 1.23 -0.11 50.00 1.22 1.28 47.00
quote 0.15 0.03 226.00 0.13 0.15 810.00 50.00 quote 1.89 0.14 1.00 1.50 2.08 51.00
quote 0.06 -0.01 114.00 0.05 0.06 545.00 51.00 quote 2.83 -0.87 20.00 1.08 2.98 46.00
quote 0.02 0.00 11.00 0.00 0.05 261.00 52.00 quote 0.00 0.00 0.00 2.07 4.45
quote 0.02 -0.02 15.00 0.00 0.02 7.00 52.50 quote 0.00 0.00 0.00 2.34 4.85
quote 0.02 -0.01 23.00 0.00 0.02 225.00 53.00 quote 0.00 0.00 0.00 2.81 5.80
quote 0.03 0.00 0.00 0.00 0.04 100.00 54.00 quote 0.00 0.00 0.00 4.05 7.40
quote 0.01 -0.01 1.00 0.00 0.03 102.00 55.00 quote 0.00 0.00 0.00 4.90 8.30
quote 0.02 0.01 1.00 0.00 0.02 9.00 60.00 quote 0.00 0.00 0.00 9.95 13.45
quote 0.02 0.00 0.00 0.00 1.25 13.00 65.00 quote 0.00 0.00 0.00 14.90 18.60
quote 0.03 0.00 0.00 0.00 1.27 8.00 70.00 quote 0.00 0.00 0.00 19.90 23.60
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 11.40 14.95 35.00 quote 0.03 0.00 0.00 0.00 0.68 87.00
quote 0.00 0.00 0.00 6.60 9.45 40.00 quote 0.17 0.00 0.00 0.01 1.30 34.00
quote 0.00 0.00 0.00 7.10 7.80 41.00 quote 0.00 0.00 0.00 0.02 1.30
quote 0.00 0.00 0.00 5.15 6.90 42.00 quote 0.06 -0.02 3.00 0.03 1.31 13.00
quote 0.00 0.00 0.00 5.15 5.90 43.00 quote 0.10 -0.01 2.00 0.07 2.12 21.00
quote 3.18 0.00 0.00 2.91 4.65 50.00 44.00 quote 0.12 -0.04 51.00 0.10 0.28 80.00
quote 3.30 0.00 0.00 2.62 3.45 13.00 45.00 quote 0.18 0.0100 1.00 0.15 0.20 109.00
quote 1.39 0.00 0.00 1.98 2.63 67.00 46.00 quote 0.28 -0.04 25.00 0.25 0.31 269.00
quote 1.66 -0.13 1.00 1.57 1.67 173.00 47.00 quote 0.45 -0.11 3.00 0.41 0.57 324.00
quote 0.98 0.02 12.00 0.93 1.04 145.00 48.00 quote 0.85 -0.17 3.00 0.78 0.91 227.00
48.11 Current price as of 10/26/2021 04:02:51 PM
quote 0.52 0.00 269.00 0.51 0.54 397.00 49.00 quote 1.26 -0.14 4.00 1.34 1.43 77.00
quote 0.26 0.01 104.00 0.23 0.26 356.00 50.00 quote 3.30 0.00 0.00 2.04 2.79 24.00
quote 0.12 0.00 8.00 0.08 0.13 253.00 51.00 quote 0.00 0.00 0.00 1.57 3.75
quote 0.06 -0.06 1.00 0.05 0.16 79.00 52.00 quote 0.00 0.00 0.00 2.77 4.55
quote 0.05 -0.05 11.00 0.01 0.16 59.00 53.00 quote 0.00 0.00 0.00 2.96 6.40
quote 0.07 0.01 80.00 0.00 2.15 413.00 54.00 quote 0.00 0.00 0.00 4.75 7.70
quote 0.65 0.60 110.00 0.01 0.29 1,155 55.00 quote 0.00 0.00 0.00 4.85 8.60
quote 0.05 0.00 0.00 0.00 0.03 16.00 60.00 quote 0.00 0.00 0.00 9.80 13.65
quote 0.02 0.00 0.00 0.00 1.27 16.00 65.00 quote 0.00 0.00 0.00 14.85 18.65
quote 0.03 0.00 0.00 0.00 1.27 12.00 70.00 quote 0.00 0.00 0.00 19.80 23.65
CALLS PUTS
Expires November 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 23.65 0.00 0.00 22.05 23.95 25.00 25.00 quote 0.01 0.00 0.00 0.00 0.02 92.00
quote 21.20 0.00 0.00 20.20 20.80 5.00 27.50 quote 0.03 0.00 0.00 0.00 0.03 452.00
quote 17.20 0.00 0.00 18.00 18.25 45.00 30.00 quote 0.01 0.00 0.00 0.00 0.16 612.00
quote 15.50 0.00 0.00 15.55 16.20 32.00 32.50 quote 0.01 -0.01 1.00 0.00 1.92 125.00
quote 13.60 0.00 0.00 13.10 13.25 12.00 35.00 quote 0.03 0.00 10.00 0.01 0.08 426.00
quote 9.75 0.00 0.00 10.60 10.80 14.00 37.50 quote 0.05 0.00 4.00 0.03 0.70 152.00
quote 7.91 0.00 0.00 8.15 8.30 58.00 40.00 quote 0.07 0.00 10.00 0.07 0.09 599.00
quote 0.00 0.00 0.00 6.90 7.35 41.00 quote 0.08 0.00 75.00 0.08 0.39 75.00
quote 0.00 0.00 0.00 6.00 6.45 42.00 quote 0.09 -0.01 30.00 0.10 0.11 54.00
quote 6.33 0.00 0.00 5.10 6.00 72.00 42.50 quote 0.11 -0.01 43.00 0.11 0.12 1,121
quote 0.00 0.00 0.00 4.90 5.35 43.00 quote 0.12 -0.01 75.00 0.12 0.13 83.00
quote 4.13 0.00 0.00 3.85 4.40 26.00 44.00 quote 0.15 0.00 10.00 0.16 0.17 57.00
quote 3.49 -0.21 8.00 3.30 3.45 431.00 45.00 quote 0.22 -0.04 54.00 0.23 0.25 2,807
quote 2.70 -0.04 1.00 2.48 2.55 19.00 46.00 quote 0.36 -0.06 4.00 0.35 0.40 96.00
quote 1.86 0.33 8.00 1.72 1.79 22.00 47.00 quote 0.60 -0.05 18.00 0.60 0.62 273.00
quote 1.45 0.22 50.00 1.39 1.45 2,218 47.50 quote 0.72 -0.20 41.00 0.74 0.80 3,918
quote 1.15 0.13 103.00 1.09 1.21 247.00 48.00 quote 0.95 -0.23 159.00 0.96 1.00 616.00
48.11 Current price as of 10/26/2021 04:02:51 PM
quote 0.70 0.10 193.00 0.65 0.67 568.00 49.00 quote 1.48 -0.01 102.00 1.53 1.55 175.00
quote 0.37 0.06 108.00 0.34 0.37 12,405 50.00 quote 2.27 -0.23 5.00 2.15 2.25 834.00
quote 0.19 0.01 126.00 0.17 0.19 973.00 51.00 quote 3.30 0.00 1.00 2.83 3.10 1.00
quote 0.10 0.01 3.00 0.09 0.10 65.00 52.00 quote 0.00 0.00 0.00 2.61 4.05
quote 0.08 0.01 46.00 0.06 0.07 2,263 52.50 quote 4.10 -0.10 1.00 3.05 4.50 128.00
quote 0.06 -0.02 1.00 0.05 0.06 506.00 53.00 quote 0.00 0.00 0.00 3.95 5.20
quote 0.05 0.00 80.00 0.02 1.27 402.00 54.00 quote 0.00 0.00 0.00 5.50 6.25
quote 0.04 0.00 10.00 0.02 0.08 3,418 55.00 quote 9.25 0.00 0.00 6.80 8.15 11.00
quote 0.01 -0.01 1.00 0.01 0.04 12.00 57.50 quote 11.30 0.00 0.00 9.20 9.60 8.00
quote 0.03 0.01 1.00 0.00 0.02 139.00 60.00 quote 10.30 0.00 0.00 10.15 12.60 3.00
quote 0.01 0.00 0.00 0.00 1.24 16.00 65.00 quote 16.23 0.00 0.00 15.30 16.95 125.00
quote 0.02 0.00 0.00 0.00 1.24 4.00 70.00 quote 0.00 0.00 0.00 20.50 22.35
quote 0.04 0.00 0.00 0.00 1.25 1.00 75.00 quote 25.30 0.00 0.00 24.80 28.00
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 11.25 15.40 35.00 quote 0.05 0.00 0.00 0.01 0.37 60.00
quote 8.06 0.00 0.00 6.35 8.60 5.00 40.00 quote 0.17 0.00 0.00 0.00 0.77 16.00
quote 7.05 0.00 3.00 5.35 7.90 3.00 41.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 4.30 6.95 42.00 quote 0.28 0.00 0.00 0.03 0.19 1.00
quote 0.00 0.00 0.00 3.40 5.50 43.00 quote 0.15 0.00 6.00 0.07 0.18 6.00
quote 4.30 -0.30 50.00 2.43 4.40 17.00 44.00 quote 0.19 0.00 0.00 0.12 0.82 31.00
quote 3.20 0.00 0.00 1.51 3.50 11.00 45.00 quote 0.32 0.02 2.00 0.25 0.29 71.00
quote 2.40 0.00 0.00 0.79 3.55 2.00 46.00 quote 0.40 -0.05 4.00 0.40 0.46 232.00
quote 1.74 0.00 0.00 1.75 1.90 4.00 47.00 quote 0.72 0.04 4.00 0.60 0.81 38.00
quote 1.20 -0.05 1.00 1.08 1.45 116.00 48.00 quote 1.02 -0.08 5.00 0.79 1.14 108.00
48.11 Current price as of 10/26/2021 04:02:51 PM
quote 0.77 0.11 13.00 0.63 0.81 714.00 49.00 quote 1.53 0.02 1.00 1.48 1.69 30.00
quote 0.41 0.07 1.00 0.35 0.50 134.00 50.00 quote 0.00 0.00 0.00 0.45 3.30
quote 0.23 0.00 3.00 0.17 0.25 111.00 51.00 quote 0.00 0.00 0.00 0.99 3.45
quote 0.10 -0.08 183.00 0.05 1.62 335.00 52.00 quote 0.00 0.00 0.00 1.86 5.30
quote 0.07 -0.03 1.00 0.05 0.09 331.00 53.00 quote 0.00 0.00 0.00 2.80 6.10
quote 0.09 -0.28 1.00 0.00 0.95 1.00 54.00 quote 0.00 0.00 0.00 3.80 7.60
quote 0.13 0.00 0.00 0.00 0.15 93.00 55.00 quote 7.60 0.00 0.00 4.80 8.60 1.00
quote 0.03 -0.01 8.00 0.01 2.15 98.00 60.00 quote 0.00 0.00 0.00 9.60 13.70
quote 0.03 -0.04 200.00 0.00 0.03 136.00 65.00 quote 0.00 0.00 0.00 14.60 18.80
quote 0.09 0.01 32.00 0.00 2.14 678.00 70.00 quote 0.00 0.00 0.00 19.60 23.80

December, 2021 Options

Hide
CALLS PUTS
Expires December 3, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 3.45 6.50 43.00 quote 0.16 -0.10 2.00 0.06 2.22 5.00
quote 4.41 0.00 50.00 2.44 5.90 50.00 44.00 quote 0.00 0.00 0.00 0.10 2.27
quote 3.55 0.00 6.00 1.54 3.90 6.00 45.00 quote 0.36 0.00 1.00 0.14 0.60 1.00
quote 2.70 0.10 10.00 0.95 3.65 20.00 46.00 quote 0.51 -0.01 1.00 0.34 0.78 23.00
quote 0.00 0.00 0.00 0.42 2.95 47.00 quote 0.75 -0.10 50.00 0.65 0.85 8.00
quote 1.36 0.20 4.00 0.71 3.10 5.00 48.00 quote 1.15 0.09 2.00 1.03 1.28
48.11 Current price as of 10/26/2021 04:02:51 PM
quote 0.89 0.04 4.00 0.67 1.06 20.00 49.00 quote 1.57 0.00 2.00 0.37 1.91 1.00
quote 0.47 -0.03 4.00 0.45 0.54 40.00 50.00 quote 2.47 0.00 1.00 0.47 3.25 1.00
quote 0.30 0.00 3.00 0.07 0.32 14.00 51.00 quote 0.00 0.00 0.00 1.03 4.30
quote 0.17 0.04 10.00 0.06 0.20 3.00 52.00 quote 0.00 0.00 0.00 1.92 4.95
quote 0.00 0.00 0.00 0.02 0.58 53.00 quote 0.00 0.00 0.00 2.84 5.95
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 23.55 0.00 0.00 23.10 23.30 17.00 25.00 quote 0.02 0.00 22.00 0.01 0.03 271.00
quote 0.00 0.00 0.00 19.65 21.75 27.50 quote 0.03 -0.01 2.00 0.03 0.04 157.00
quote 18.20 0.00 0.00 18.10 18.30 230.00 30.00 quote 0.04 -0.14 12.00 0.02 1.23 249.00
quote 15.70 0.00 0.00 15.65 15.80 50.00 32.50 quote 0.14 0.00 0.00 0.02 1.26 65.00
quote 13.70 0.00 0.00 12.10 13.30 14.00 35.00 quote 0.08 -0.01 3.00 0.05 0.12 847.00
quote 9.30 0.00 0.00 9.45 10.85 6.00 37.50 quote 0.10 0.00 2.00 0.10 0.13 504.00
quote 8.10 -0.40 2.00 7.55 9.40 106.00 40.00 quote 0.13 0.00 1.00 0.13 0.14 1,232
quote 5.95 -0.54 1.00 4.45 6.60 85.00 42.50 quote 0.24 -0.01 11.00 0.23 0.25 1,632
quote 3.70 -0.20 13.00 3.70 3.75 372.00 45.00 quote 0.50 -0.07 95.00 0.49 0.52 4,687
quote 1.86 0.00 147.00 1.79 1.93 7,792 47.50 quote 1.15 -0.15 45.00 1.15 1.20 8,565
48.11 Current price as of 10/26/2021 04:02:51 PM
quote 0.73 0.07 74.00 0.69 0.72 15,171 50.00 quote 2.50 -0.03 6.00 2.51 2.80 2,885
quote 0.24 0.02 69.00 0.21 0.25 5,838 52.50 quote 4.84 0.00 0.00 4.35 4.65 1,228
quote 0.09 -0.02 22.00 0.09 0.11 2,769 55.00 quote 6.90 0.70 3.00 5.90 7.75 343.00
quote 0.07 0.00 10.00 0.05 0.07 929.00 57.50 quote 9.55 0.00 0.00 8.85 10.00 65.00
quote 0.04 -0.02 1.00 0.04 0.06 4,372 60.00 quote 12.15 0.00 0.00 10.55 12.50 99.00
quote 0.05 0.00 200.00 0.03 0.05 332.00 65.00 quote 0.00 0.00 0.00 15.30 17.25
quote 0.04 0.01 1.00 0.02 0.16 177.00 70.00 quote 22.95 0.00 0.00 20.35 21.95
quote 0.02 0.00 4.00 0.00 0.02 519.00 75.00 quote 0.00 0.00 0.00 25.15 27.75

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 32.59 0.00 0.00 29.35 32.40 1.00 17.50 quote 0.02 0.00 0.00 0.01 0.03 694.00
quote 28.17 2.38 5.00 26.90 29.90 64.00 20.00 quote 0.03 0.00 2.00 0.01 0.06 569.00
quote 26.62 0.00 0.00 24.80 27.00 24.00 22.50 quote 0.05 0.00 0.00 0.03 0.05 469.00
quote 23.27 0.00 0.00 22.25 24.85 165.00 25.00 quote 0.05 -0.02 7.00 0.02 0.15 888.00
quote 20.86 1.00 2.00 19.45 22.20 200.00 27.50 quote 0.10 0.00 0.00 0.04 0.12 734.00
quote 18.24 0.34 5.00 18.10 18.25 9,346 30.00 quote 0.14 0.00 0.00 0.05 0.20 3,555
quote 15.00 0.00 0.00 14.10 16.75 926.00 32.50 quote 0.14 0.00 0.00 0.07 0.21 2,015
quote 13.26 0.16 1.00 12.00 14.20 4,184 35.00 quote 0.20 0.04 16.00 0.12 0.25 5,793
quote 10.46 0.00 0.00 10.20 11.60 400.00 37.50 quote 0.25 0.00 43.00 0.19 0.28 7,314
quote 8.30 -0.30 1.00 8.00 8.60 2,086 40.00 quote 0.35 0.0100 6.00 0.30 0.53 5,595
quote 6.00 -0.16 1.00 5.00 7.05 569.00 42.50 quote 0.55 -0.01 30.00 0.53 0.61 5,256
quote 3.82 -0.16 15.00 3.65 3.85 6,289 45.00 quote 1.05 -0.09 66.00 1.02 1.08 7,890
quote 2.03 0.17 32.00 1.95 2.15 5,806 47.50 quote 2.00 -0.19 58.00 1.88 2.12 3,756
48.11 Current price as of 10/26/2021 04:02:51 PM
quote 0.93 0.07 118.00 0.89 0.96 16,386 50.00 quote 3.50 -0.10 3.00 3.50 4.35 2,558
quote 0.41 0.04 29.00 0.34 0.43 7,767 52.50 quote 5.35 -0.43 2.00 4.85 6.00 975.00
quote 0.17 -0.0100 6.00 0.19 0.21 8,077 55.00 quote 7.55 0.00 0.00 7.80 9.05 1,940
quote 0.10 -0.04 8.00 0.05 0.25 1,083 57.50 quote 9.70 0.00 0.00 9.75 10.70 218.00
quote 0.07 0.01 12.00 0.05 0.07 6,206 60.00 quote 12.60 -0.12 230.00 12.70 13.50 1,108
quote 0.05 0.00 30.00 0.04 0.07 3,568 65.00 quote 17.70 -1.25 1.00 16.50 19.25 387.00
quote 0.05 0.02 1.00 0.03 0.04 1,681 70.00 quote 23.90 0.00 0.00 20.70 24.50 257.00
quote 0.02 -0.01 53.00 0.02 0.03 13,037 75.00 quote 27.55 -0.15 34.00 27.30 28.15 2,184

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 22.05 24.60 25.00 quote 0.13 0.11 6.00 0.00 0.55 148.00
quote 19.40 0.00 0.00 19.40 22.40 12.00 27.50 quote 0.16 -0.01 7.00 0.05 0.52 447.00
quote 18.80 0.00 0.00 16.80 19.95 12.00 30.00 quote 0.20 0.00 0.00 0.02 0.57 153.00
quote 0.00 0.00 0.00 14.50 17.15 32.50 quote 0.37 0.00 0.00 0.10 0.66 36.00
quote 11.24 0.00 0.00 11.75 15.10 20.00 35.00 quote 0.31 -0.05 1.00 0.30 2.05 126.00
quote 10.35 0.00 0.00 9.40 12.50 39.00 37.50 quote 0.44 -0.03 2.00 0.17 0.50 499.00
quote 8.80 0.00 0.00 7.25 9.45 30.00 40.00 quote 0.69 0.02 25.00 0.69 0.96 1,347
quote 6.22 0.00 0.00 5.80 6.45 35.00 42.50 quote 1.10 0.00 10.00 1.06 1.10 1,226
quote 4.50 0.00 0.00 2.31 4.30 2,202 45.00 quote 1.71 -0.03 12.00 1.75 2.05 1,832
quote 2.59 0.15 30.00 2.26 3.60 3,615 47.50 quote 2.66 -0.04 32.00 1.05 2.90 1,633
48.11 Current price as of 10/26/2021 04:02:51 PM
quote 1.49 0.09 95.00 1.42 1.59 6,188 50.00 quote 4.15 0.00 44.00 2.10 5.35 1,217
quote 0.80 0.00 10.00 0.76 0.89 3,394 52.50 quote 5.60 0.00 0.00 4.05 6.90 73.00
quote 0.44 0.07 22.00 0.22 0.45 1,114 55.00 quote 9.70 0.00 0.00 7.90 9.45 105.00
quote 0.32 0.00 0.00 0.18 0.42 494.00 57.50 quote 10.50 0.00 0.00 8.90 11.70 24.00
quote 0.16 -0.02 6.00 0.05 0.45 460.00 60.00 quote 12.90 0.00 0.00 12.60 14.75 12.00
quote 0.08 -0.01 6.00 0.00 0.20 259.00 65.00 quote 18.06 0.00 0.00 16.55 19.35 101.00
quote 0.06 0.00 0.00 0.01 0.12 186.00 70.00 quote 0.00 0.00 0.00 21.10 24.15
quote 0.04 0.00 0.00 0.00 0.41 175.00 75.00 quote 0.00 0.00 0.00 26.15 29.00

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 20.95 0.00 0.00 21.90 24.70 3.00 25.00 quote 0.31 -0.03 5.00 0.10 2.37 122.00
quote 19.50 0.00 0.00 19.25 22.50 24.00 27.50 quote 0.35 0.00 0.00 0.20 0.40 69.00
quote 16.90 0.00 0.00 17.50 20.05 62.00 30.00 quote 0.44 0.00 0.00 0.41 0.45 75.00
quote 14.90 0.00 0.00 14.60 17.25 97.00 32.50 quote 0.80 0.00 0.00 0.53 0.97 51.00
quote 11.15 0.00 0.00 11.95 14.90 17.00 35.00 quote 0.73 -0.09 10.00 0.56 1.33 263.00
quote 11.54 0.00 0.00 10.60 10.95 23.00 37.50 quote 1.00 0.01 1.00 1.02 1.05 1,605
quote 8.55 -0.55 1.00 7.35 10.30 163.00 40.00 quote 1.47 -0.08 1.00 1.47 1.59 4,098
quote 6.31 0.00 0.00 6.00 6.55 287.00 42.50 quote 2.10 0.04 25.00 2.14 2.35 781.00
quote 4.56 0.00 0.00 4.35 4.90 1,189 45.00 quote 3.15 0.10 2.00 3.05 3.20 1,812
quote 3.05 -0.15 3.00 3.05 3.65 1,686 47.50 quote 4.40 0.30 20.00 4.10 4.55 1,483
48.11 Current price as of 10/26/2021 04:02:51 PM
quote 2.06 0.17 5.00 2.01 2.24 974.00 50.00 quote 5.85 0.00 0.00 5.75 6.10 916.00
quote 1.27 -0.17 6.00 1.25 1.50 2,450 52.50 quote 7.59 -0.36 602.00 7.55 7.90 858.00
quote 0.75 -0.03 1.00 0.75 0.94 1,358 55.00 quote 8.71 0.00 0.00 8.00 11.40 11.00
quote 0.53 0.00 1.00 0.49 0.66 571.00 57.50 quote 12.00 0.50 155.00 11.80 12.40 524.00
quote 0.35 -0.06 2.00 0.30 0.40 339.00 60.00 quote 16.59 0.00 0.00 14.15 14.60 7.00
quote 0.19 0.00 0.00 0.16 0.21 410.00 65.00 quote 19.40 0.00 0.00 18.85 20.75 1.00
quote 0.13 -0.01 2.00 0.03 0.15 32.00 70.00 quote 24.28 0.00 0.00 22.65 25.35 1.00
quote 0.10 0.01 6.00 0.01 0.12 576.00 75.00 quote 29.00 -0.40 300.00 27.45 30.75 2,907

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 27.76 0.00 0.00 25.75 30.50 22.00 20.00 quote 0.47 0.00 0.00 0.23 0.45 591.00
quote 27.85 0.00 0.00 23.45 28.00 1.00 22.50 quote 0.55 0.00 0.00 0.27 4.70 335.00
quote 22.90 0.00 0.00 20.95 25.40 49.00 25.00 quote 0.60 -0.04 2.00 0.38 1.41 839.00
quote 18.35 0.00 0.00 18.95 22.65 341.00 27.50 quote 0.87 0.00 0.00 0.68 1.94 189.00
quote 18.72 0.00 0.00 16.35 19.35 1,008 30.00 quote 1.05 0.05 5.00 0.95 1.44 576.00
quote 15.05 0.00 0.00 13.95 17.65 274.00 32.50 quote 1.28 0.00 0.00 1.29 3.05 666.00
quote 13.43 -0.57 2.00 11.70 15.45 1,619 35.00 quote 1.69 -0.05 15.00 1.38 1.80 1,051
quote 11.10 0.28 54.00 10.90 11.15 3,687 37.50 quote 2.47 0.00 0.00 1.84 4.90 788.00
quote 8.50 -0.50 2.00 8.70 9.95 2,767 40.00 quote 3.00 0.00 0.00 3.10 3.65 3,101
quote 7.00 -0.22 45.00 6.90 7.15 1,928 42.50 quote 4.04 0.04 1.00 4.05 4.20 618.00
quote 5.20 -0.36 1.00 5.35 5.65 3,389 45.00 quote 5.20 0.30 9.00 4.95 5.35 5,878
quote 4.30 0.21 10.00 4.10 4.40 1,324 47.50 quote 6.60 0.10 31.00 6.30 7.35 413.00
48.11 Current price as of 10/26/2021 04:02:51 PM
quote 3.21 0.21 1.00 3.15 3.40 3,015 50.00 quote 7.85 -0.18 9.00 7.90 9.95 1,676
quote 2.41 -0.14 20.00 2.33 2.99 1,700 52.50 quote 10.00 0.00 0.00 8.15 11.45 1,793
quote 1.84 0.14 9.00 0.85 1.98 10,256 55.00 quote 12.16 0.00 0.00 9.60 13.45 2,921
quote 1.42 0.00 0.00 1.28 1.52 938.00 57.50 quote 13.70 0.00 0.00 13.45 14.00 116.00
quote 0.94 -0.04 35.00 0.93 1.22 4,392 60.00 quote 16.00 -1.76 39.00 16.00 16.30 364.00
quote 0.60 -0.06 10.00 0.55 0.70 7,024 65.00 quote 20.65 -3.55 3.00 20.10 21.60 1,596
quote 0.40 0.00 0.00 0.34 0.59 2,786 70.00 quote 25.98 0.00 0.00 23.00 27.45 23.00

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 23.08 -0.92 1.00 20.75 25.50 3.00 25.00 quote 1.80 0.25 5.00 1.00 1.85 49.00
quote 0.00 0.00 0.00 18.10 23.00 27.50 quote 2.37 0.00 0.00 0.22 5.00 10.00
quote 18.75 0.00 0.00 15.75 20.50 125.00 30.00 quote 2.50 0.00 0.00 2.02 2.90 1.00
quote 16.45 0.00 0.00 13.95 18.00 15.00 32.50 quote 3.12 0.00 0.00 0.60 5.00 60.00
quote 13.38 -0.12 1.00 13.15 13.80 83.00 35.00 quote 3.60 -1.00 1.00 1.50 4.60 62.00
quote 11.75 0.35 1.00 11.20 11.65 5,441 37.50 quote 4.40 0.00 0.00 2.00 6.50 158.00
quote 9.95 0.25 2.00 9.05 9.90 329.00 40.00 quote 5.70 0.15 10.00 2.63 6.50 71.00
quote 7.95 0.11 1.00 7.30 8.35 111.00 42.50 quote 6.96 0.00 0.00 4.05 8.50 63.00
quote 6.40 0.20 3.00 5.65 7.00 320.00 45.00 quote 8.58 0.44 1.00 5.55 10.00 34.00
quote 5.81 0.00 0.00 4.60 5.90 713.00 47.50 quote 8.91 -0.44 2.00 7.00 11.50 11.00
48.11 Current price as of 10/26/2021 04:02:51 PM
quote 4.20 -0.23 2.00 3.60 4.95 247.00 50.00 quote 11.00 0.00 0.00 8.50 13.00 82.00
quote 3.40 -0.21 2.00 2.94 4.20 185.00 52.50 quote 12.53 0.33 1.00 10.00 14.50 12.00
quote 3.09 0.09 1.00 2.37 3.50 134.00 55.00 quote 15.00 0.00 0.00 11.85 16.50 3.00
quote 2.59 0.00 0.00 1.83 3.00 27.00 57.50 quote 0.00 0.00 0.00 13.50 18.50
quote 2.05 0.00 0.00 1.49 2.57 46.00 60.00 quote 19.30 0.02 3.00 15.50 20.50 6.00
quote 1.06 0.00 0.00 1.01 1.92 37.00 65.00 quote 22.75 -3.70 2.00 19.75 24.50 6.00
quote 1.05 0.15 1.00 0.90 2.56 106.00 70.00 quote 28.43 0.00 0.00 24.65 29.00 2.00
quote 0.65 0.00 0.00 0.08 2.80 4.00 75.00 quote 0.00 0.00 0.00 28.65 33.50
Link to MarketWatch's Slice.