Bulletin
Investor Alert

Netflix Inc.

NAS: NFLX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 7, 2021, 7:59 p.m.

/zigman2/quotes/202353025/composite

$

504.30

Change

+0.46 +0.09%

Volume

Volume 82,281

Quotes are delayed by 20 min

/zigman2/quotes/202353025/composite

Previous close

$ 499.55

$ 503.84

Change

+4.29 +0.86%

Day low

Day high

$501.12

$508.55

Open

52 week low

52 week high

$397.86

$593.29

Open

OPTION CHAIN FOR NETFLIX INC.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 14, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 227.30 230.40 275.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 222.30 225.35 280.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 217.30 220.35 285.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 212.30 215.35 290.00 quote 0.07 0.00 0.00 0.00 0.12 1.00
quote 0.00 0.00 0.00 207.30 210.35 295.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 202.35 205.35 300.00 quote 0.01 0.00 0.00 0.00 0.12 1.00
quote 0.00 0.00 0.00 197.35 200.35 305.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 192.35 195.35 310.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 187.35 190.35 315.00 quote 0.14 0.00 0.00 0.00 0.12 1.00
quote 0.00 0.00 0.00 182.35 185.35 320.00 quote 0.01 0.00 0.00 0.00 0.12 20.00
quote 0.00 0.00 0.00 177.35 180.40 325.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 172.35 175.35 330.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 167.40 170.35 335.00 quote 0.14 0.00 0.00 0.00 0.12 3.00
quote 0.00 0.00 0.00 162.35 165.35 340.00 quote 0.08 0.00 0.00 0.00 0.12 1.00
quote 0.00 0.00 0.00 157.35 160.35 345.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 152.40 155.35 350.00 quote 0.01 0.00 0.00 0.00 0.12 2.00
quote 0.00 0.00 0.00 147.35 150.35 355.00 quote 0.03 -0.45 3.00 0.00 0.03 20.00
quote 0.00 0.00 0.00 142.35 145.35 360.00 quote 0.07 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 137.35 140.35 365.00 quote 0.13 0.00 0.00 0.00 0.03 3.00
quote 0.00 0.00 0.00 132.35 135.35 370.00 quote 0.02 0.01 2.00 0.00 0.02 11.00
quote 0.00 0.00 0.00 127.35 130.35 375.00 quote 0.06 0.00 10.00 0.01 0.03
quote 0.00 0.00 0.00 122.35 125.35 380.00 quote 0.03 -0.29 3.00 0.01 0.06 8.00
quote 0.00 0.00 0.00 117.40 120.40 385.00 quote 0.61 0.00 0.00 0.03 0.04 1.00
quote 0.00 0.00 0.00 112.35 115.40 390.00 quote 0.04 0.00 17.00 0.00 0.13 9.00
quote 0.00 0.00 0.00 107.45 110.40 395.00 quote 0.06 0.00 0.00 0.00 0.14 2.00
quote 108.90 0.00 0.00 103.35 105.40 20.00 400.00 quote 0.06 -0.01 60.00 0.05 0.06 74.00
quote 89.59 0.00 0.00 97.45 100.40 1.00 405.00 quote 0.09 -0.01 14.00 0.04 0.12 55.00
quote 0.00 0.00 0.00 92.40 95.40 410.00 quote 0.10 -0.11 25.00 0.05 0.10 9.00
quote 0.00 0.00 0.00 87.50 90.45 415.00 quote 0.09 -0.04 12.00 0.05 0.14 39.00
quote 73.65 0.00 0.00 82.45 85.45 22.00 420.00 quote 0.10 -0.03 23.00 0.07 0.19 44.00
quote 0.00 0.00 0.00 77.45 80.45 425.00 quote 0.10 -0.10 87.00 0.09 0.20 27.00
quote 72.45 0.00 1.00 72.55 75.50 430.00 quote 0.15 -0.11 35.00 0.10 0.24 79.00
quote 67.44 0.00 12.00 68.45 70.50 435.00 quote 0.14 -0.14 125.00 0.08 0.24 224.00
quote 65.70 0.00 0.00 63.60 65.55 11.00 440.00 quote 0.14 -0.23 156.00 0.14 0.29 132.00
quote 52.25 0.00 0.00 58.50 60.55 1.00 445.00 quote 0.17 -0.20 91.00 0.14 0.23 103.00
quote 52.48 2.48 1.00 52.80 55.60 33.00 450.00 quote 0.18 -0.22 138.00 0.15 0.26 297.00
quote 0.00 0.00 0.00 48.55 50.65 455.00 quote 0.25 -0.24 200.00 0.20 0.26 554.00
quote 35.83 0.00 0.00 42.95 45.70 13.00 460.00 quote 0.27 -0.50 1,716 0.25 0.30 449.00
quote 35.85 0.00 0.00 38.70 40.75 36.00 465.00 quote 0.31 -0.46 353.00 0.30 0.37 647.00
quote 35.21 8.01 11.00 33.85 35.90 29.00 470.00 quote 0.43 -0.57 544.00 0.41 0.66 865.00
quote 30.65 7.50 1.00 28.35 31.00 46.00 475.00 quote 0.61 -0.86 1,216 0.55 0.77 1,281
quote 25.00 6.91 15.00 23.85 26.20 50.00 480.00 quote 0.86 -1.06 844.00 0.79 0.95 1,639
quote 23.72 8.82 13.00 21.85 23.85 84.00 482.50 quote 1.04 -2.36 854.00 0.99 1.09 532.00
quote 18.90 2.57 3.00 19.45 21.55 91.00 485.00 quote 1.34 -2.01 466.00 1.19 1.50 646.00
quote 19.80 7.60 4.00 17.25 19.25 32.00 487.50 quote 1.62 -2.25 790.00 1.45 1.76 470.00
quote 16.00 2.90 76.00 14.45 16.80 217.00 490.00 quote 1.96 -2.03 814.00 1.80 2.12 1,515
quote 14.53 3.03 167.00 13.60 14.65 190.00 492.50 quote 2.28 -2.50 762.00 2.27 2.57 402.00
quote 13.05 3.40 171.00 11.00 12.60 508.00 495.00 quote 2.88 -3.27 772.00 2.78 3.25 662.00
quote 11.02 2.52 220.00 9.95 10.50 299.00 497.50 quote 3.52 -3.90 352.00 3.45 4.30 338.00
quote 8.67 1.42 600.00 7.60 8.75 515.00 500.00 quote 4.35 -4.20 1,249 4.30 5.00 892.00
quote 7.12 1.09 254.00 6.20 7.25 230.00 502.50 quote 5.35 -5.15 253.00 5.25 6.05 180.00
503.84 Current price as of 5/07/2021 04:00:00 PM
quote 5.71 0.65 1,229 5.55 5.90 644.00 505.00 quote 6.50 -4.81 576.00 6.40 7.45 446.00
quote 4.29 0.23 461.00 4.10 4.80 353.00 507.50 quote 8.10 -6.00 213.00 7.85 8.10 347.00
quote 3.61 0.41 1,718 3.45 3.80 813.00 510.00 quote 9.25 -5.15 429.00 9.30 10.65 416.00
quote 2.84 0.0100 557.00 2.27 2.96 311.00 512.50 quote 10.70 -5.60 138.00 11.00 12.10 90.00
quote 2.12 -0.03 855.00 1.66 2.28 865.00 515.00 quote 12.69 -8.85 137.00 12.65 14.45 366.00
quote 1.69 -0.01 472.00 1.51 1.76 172.00 517.50 quote 14.80 -8.55 43.00 14.20 16.05 116.00
quote 1.25 -0.06 2,084 1.18 1.25 712.00 520.00 quote 16.65 -7.38 132.00 16.30 17.85 747.00
quote 1.06 0.03 285.00 0.92 1.02 132.00 522.50 quote 19.43 -5.95 1.00 18.20 20.05 27.00
quote 0.75 -0.05 654.00 0.69 0.91 701.00 525.00 quote 20.51 -8.13 64.00 20.60 22.45 169.00
quote 0.58 0.05 212.00 0.51 0.77 109.00 527.50 quote 25.65 -8.07 4.00 22.80 24.90 95.00
quote 0.47 -0.13 2,941 0.46 0.47 671.00 530.00 quote 26.10 -8.83 39.00 25.35 27.40 80.00
quote 0.36 -0.04 26.00 0.32 0.41 93.00 532.50 quote 38.29 0.00 0.00 27.55 29.80 17.00
quote 0.32 -0.03 297.00 0.22 0.45 293.00 535.00 quote 30.63 -10.42 9.00 30.05 32.05 145.00
quote 0.28 -0.0100 50.00 0.17 0.28 127.00 537.50 quote 31.40 -12.15 64.00 32.45 34.90 67.00
quote 0.22 -0.03 85.00 0.20 0.27 714.00 540.00 quote 34.93 -7.62 54.00 34.90 37.20 62.00
quote 0.19 -0.02 113.00 0.11 0.35 99.00 542.50 quote 38.95 3.20 1.00 37.40 39.45 23.00
quote 0.17 -0.06 99.00 0.09 0.18 291.00 545.00 quote 41.17 -7.43 53.00 39.90 42.05 95.00
quote 0.25 0.13 11.00 0.07 0.16 56.00 547.50 quote 43.13 -10.57 12.00 42.35 44.45 51.00
quote 0.15 -0.03 299.00 0.12 0.14 1,094 550.00 quote 45.57 -10.56 3.00 44.80 46.95 169.00
quote 0.11 0.02 19.00 0.04 0.13 58.00 552.50 quote 50.59 0.00 0.00 47.30 48.95 13.00
quote 0.11 0.01 148.00 0.02 0.12 328.00 555.00 quote 53.55 -2.45 2.00 49.80 52.65 16.00
quote 0.09 0.00 12.00 0.01 0.11 56.00 557.50 quote 53.12 0.00 0.00 52.25 54.65 4.00
quote 0.10 0.00 81.00 0.05 0.09 287.00 560.00 quote 51.49 -9.06 13.00 54.75 57.05 36.00
quote 0.10 0.00 14.00 0.07 0.10 86.00 562.50 quote 28.90 0.00 0.00 57.25 60.30 4.00
quote 0.08 -0.01 27.00 0.06 0.09 194.00 565.00 quote 63.75 0.00 0.00 59.75 62.70 19.00
quote 0.09 -0.04 25.00 0.05 0.10 44.00 567.50 quote 55.55 0.00 0.00 62.20 65.25 1.00
quote 0.07 0.01 26.00 0.02 0.13 488.00 570.00 quote 75.00 0.00 0.00 64.70 67.75 6.00
quote 0.15 0.00 0.00 0.05 0.17 73.00 572.50 quote 0.00 0.00 0.00 67.20 70.25
quote 0.05 -0.07 33.00 0.04 0.07 176.00 575.00 quote 68.99 0.00 0.00 69.70 72.30 8.00
quote 0.04 -0.02 7.00 0.00 0.06 220.00 580.00 quote 67.91 0.00 0.00 74.70 77.35 10.00
quote 0.06 0.01 4.00 0.00 0.17 119.00 585.00 quote 0.00 0.00 0.00 79.70 82.55
quote 0.10 0.00 0.00 0.00 0.14 137.00 590.00 quote 83.95 0.00 0.00 84.70 87.75 2.00
quote 0.05 0.02 64.00 0.00 0.05 114.00 595.00 quote 0.00 0.00 0.00 89.65 92.70
quote 0.06 0.00 0.00 0.00 0.04 170.00 600.00 quote 0.00 0.00 0.00 94.65 97.70
quote 0.07 0.00 0.00 0.00 0.07 175.00 605.00 quote 0.00 0.00 0.00 99.65 102.70
quote 0.02 -0.18 21.00 0.00 0.14 119.00 610.00 quote 68.44 0.00 0.00 104.65 107.45 16.00
quote 0.15 0.00 0.00 0.00 0.14 35.00 615.00 quote 0.00 0.00 0.00 109.65 112.55
quote 0.13 0.00 0.00 0.00 0.14 62.00 620.00 quote 0.00 0.00 0.00 114.65 117.55
quote 0.01 -0.15 11.00 0.00 0.02 243.00 630.00 quote 0.00 0.00 0.00 124.65 127.50
quote 0.11 0.00 0.00 0.00 0.05 280.00 640.00 quote 0.00 0.00 0.00 134.65 137.40
quote 0.01 0.00 0.00 0.00 0.03 93.00 650.00 quote 0.00 0.00 0.00 144.65 147.35
quote 0.09 0.00 0.00 0.00 0.03 175.00 660.00 quote 0.00 0.00 0.00 154.65 157.35
quote 0.05 0.00 0.00 0.00 0.01 367.00 670.00 quote 0.00 0.00 0.00 164.65 167.45
quote 0.05 0.00 0.00 0.00 0.12 172.00 680.00 quote 0.00 0.00 0.00 174.65 177.40
quote 0.03 0.00 0.00 0.00 0.05 28.00 690.00 quote 0.00 0.00 0.00 184.65 187.70
quote 0.02 0.00 0.00 0.00 0.05 267.00 700.00 quote 0.00 0.00 0.00 194.65 197.65
quote 0.02 0.00 0.00 0.00 0.05 125.00 710.00 quote 0.00 0.00 0.00 204.65 207.65
quote 0.01 0.00 0.00 0.00 0.05 117.00 720.00 quote 0.00 0.00 0.00 214.65 217.65
quote 0.06 0.00 0.00 0.00 0.12 50.00 730.00 quote 0.00 0.00 0.00 224.65 227.65
quote 0.55 0.00 0.00 0.00 0.12 1.00 740.00 quote 0.00 0.00 0.00 234.65 237.70
quote 0.38 0.00 0.00 0.00 0.12 2.00 750.00 quote 0.00 0.00 0.00 244.65 247.70
quote 0.48 0.00 0.00 0.00 0.12 3.00 760.00 quote 0.00 0.00 0.00 254.65 257.70
quote 0.50 0.00 0.00 0.00 0.12 2.00 770.00 quote 0.00 0.00 0.00 264.65 267.65
quote 0.30 0.00 0.00 0.00 0.12 5.00 780.00 quote 0.00 0.00 0.00 274.65 277.70
quote 0.33 0.00 0.00 0.00 0.12 2.00 790.00 quote 0.00 0.00 0.00 284.65 287.70
quote 0.03 0.00 0.00 0.00 0.12 3.00 800.00 quote 0.00 0.00 0.00 294.65 297.50
quote 0.00 0.00 0.00 0.00 0.12 810.00 quote 0.00 0.00 0.00 304.65 307.40
quote 0.00 0.00 0.00 0.00 0.12 820.00 quote 309.65 0.00 0.00 314.65 317.40
quote 0.23 0.00 0.00 0.00 0.12 22.00 830.00 quote 316.80 0.00 0.00 324.65 327.45
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 252.70 0.00 0.00 247.35 250.40 43.00 255.00 quote 0.03 0.00 1.00 0.00 0.05 68.00
quote 246.60 0.00 0.00 242.35 245.40 26.00 260.00 quote 0.01 0.00 0.00 0.00 0.12 61.00
quote 0.00 0.00 0.00 232.40 235.40 270.00 quote 0.01 0.00 0.00 0.00 0.09 33.00
quote 278.11 0.00 0.00 227.35 230.40 3.00 275.00 quote 0.00 0.00 0.00 0.00 0.09
quote 231.05 0.00 0.00 222.40 225.40 1.00 280.00 quote 0.06 0.00 0.00 0.00 0.03 1.00
quote 215.50 0.00 0.00 217.35 220.40 2.00 285.00 quote 0.92 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 212.40 215.40 290.00 quote 0.10 0.09 3.00 0.00 0.03 65.00
quote 216.60 0.00 0.00 207.40 210.40 1.00 295.00 quote 0.10 0.00 0.00 0.00 0.03 125.00
quote 201.50 0.00 0.00 202.35 205.40 4.00 300.00 quote 0.02 0.00 0.00 0.00 0.03 383.00
quote 204.30 0.00 0.00 197.35 200.40 1.00 305.00 quote 0.03 0.00 0.00 0.00 0.03 59.00
quote 198.41 0.00 0.00 192.35 195.40 2.00 310.00 quote 0.06 0.00 0.00 0.00 0.03 25.00
quote 193.40 0.00 0.00 187.35 190.40 4.00 315.00 quote 0.08 0.00 0.00 0.00 0.07 67.00
quote 184.60 0.00 0.00 182.45 185.40 2.00 320.00 quote 0.01 0.00 0.00 0.00 0.04 5.00
quote 211.90 0.00 0.00 177.35 180.40 1.00 325.00 quote 0.09 0.00 0.00 0.00 0.13 25.00
quote 210.00 0.00 0.00 172.35 175.40 2.00 330.00 quote 0.08 0.00 0.00 0.01 0.05 91.00
quote 0.00 0.00 0.00 167.35 170.40 335.00 quote 0.04 0.00 0.00 0.00 0.05 59.00
quote 169.00 0.00 0.00 162.40 165.40 6.00 340.00 quote 0.05 0.00 0.00 0.00 0.06 19.00
quote 210.90 0.00 0.00 157.45 160.40 1.00 345.00 quote 0.06 -0.07 6.00 0.00 0.15 42.00
quote 161.00 0.00 0.00 152.45 155.45 1.00 350.00 quote 0.16 0.00 0.00 0.04 0.15 216.00
quote 149.30 0.00 0.00 147.40 150.45 3.00 355.00 quote 0.08 0.04 4.00 0.00 0.10 283.00
quote 151.40 0.00 0.00 142.40 145.45 2.00 360.00 quote 0.10 0.00 0.00 0.00 0.17 254.00
quote 147.85 0.00 0.00 137.50 140.45 1.00 365.00 quote 0.09 0.00 0.00 0.00 0.19 228.00
quote 136.25 -51.03 3.00 132.45 135.50 5.00 370.00 quote 0.08 0.00 0.00 0.08 0.14 49.00
quote 131.38 -6.06 3.00 127.45 130.50 8.00 375.00 quote 0.11 0.04 2.00 0.01 0.22 350.00
quote 123.75 0.00 0.00 122.55 125.50 154.00 380.00 quote 0.11 0.00 0.00 0.12 0.24 261.00
quote 164.05 0.00 0.00 117.50 120.55 2.00 385.00 quote 0.23 0.00 0.00 0.14 0.18 134.00
quote 104.85 0.00 0.00 112.50 115.55 5.00 390.00 quote 0.22 0.00 0.00 0.03 0.27 149.00
quote 104.95 0.00 0.00 108.75 110.55 7.00 395.00 quote 0.19 -0.12 3.00 0.15 0.26 433.00
quote 95.55 0.00 0.00 103.45 105.60 17.00 400.00 quote 0.22 -0.10 48.00 0.14 0.32 429.00
quote 98.05 -1.55 1.00 97.75 100.60 6.00 405.00 quote 0.36 0.00 0.00 0.13 0.35 210.00
quote 92.55 -7.30 1.00 93.65 95.55 16.00 410.00 quote 0.27 -0.14 19.00 0.26 0.38 387.00
quote 98.18 0.00 0.00 87.85 90.70 4.00 415.00 quote 0.31 -0.15 20.00 0.19 0.36 116.00
quote 88.40 0.00 0.00 83.65 85.70 5.00 420.00 quote 0.32 -0.16 28.00 0.29 0.44 400.00
quote 121.75 0.00 0.00 78.65 80.70 7.00 425.00 quote 0.37 -0.23 3.00 0.29 0.48 264.00
quote 75.82 0.00 0.00 73.15 75.80 21.00 430.00 quote 0.38 -0.12 25.00 0.35 0.53 788.00
quote 71.50 0.00 0.00 68.00 70.85 10.00 435.00 quote 0.41 -0.34 21.00 0.35 0.48 749.00
quote 68.99 0.00 0.00 63.75 65.90 19.00 440.00 quote 0.48 -0.20 97.00 0.41 0.57 1,240
quote 63.30 -1.10 1.00 58.85 60.95 31.00 445.00 quote 0.51 -0.49 56.00 0.47 0.63 756.00
quote 55.50 6.50 5.00 53.45 56.05 149.00 450.00 quote 0.65 -0.36 199.00 0.51 0.67 5,643
quote 51.90 4.90 1.00 49.05 51.15 22.00 455.00 quote 0.69 -0.41 136.00 0.68 0.76 1,017
quote 45.25 6.05 1.00 44.05 46.30 111.00 460.00 quote 0.84 -0.61 361.00 0.82 0.91 2,079
quote 43.00 8.40 2.00 39.85 40.55 93.00 465.00 quote 1.05 -1.21 174.00 0.99 1.12 1,543
quote 33.95 6.80 13.00 34.80 35.50 293.00 470.00 quote 1.34 -1.02 228.00 1.22 1.41 2,450
quote 29.00 5.80 1.00 30.05 32.10 104.00 475.00 quote 1.72 -1.33 285.00 1.69 1.98 2,277
quote 28.30 6.80 23.00 26.10 27.60 280.00 480.00 quote 2.30 -1.65 579.00 2.29 2.42 2,009
quote 22.90 5.20 4.00 23.40 25.45 12.00 482.50 quote 2.57 -3.08 116.00 2.54 3.00 177.00
quote 22.25 5.52 47.00 21.85 23.35 229.00 485.00 quote 3.07 -2.83 206.00 3.10 3.30 1,641
quote 18.75 4.00 15.00 19.85 20.85 10.00 487.50 quote 3.40 -2.61 130.00 3.55 3.80 185.00
quote 18.60 4.00 164.00 17.95 18.95 482.00 490.00 quote 4.10 -2.80 413.00 4.15 4.30 2,296
quote 16.85 3.80 16.00 16.15 16.55 32.00 492.50 quote 4.75 -2.95 109.00 4.80 5.05 301.00
quote 14.82 2.18 152.00 14.45 14.90 373.00 495.00 quote 5.52 -3.20 252.00 5.50 5.80 1,440
quote 12.57 1.27 66.00 12.85 13.15 209.00 497.50 quote 6.35 -3.50 186.00 6.35 6.65 440.00
quote 12.20 2.05 791.00 11.25 11.80 3,994 500.00 quote 7.29 -3.76 456.00 7.30 7.60 4,661
quote 10.05 1.69 616.00 9.90 10.10 445.00 502.50 quote 8.17 -4.73 106.00 8.45 8.75 454.00
503.84 Current price as of 5/07/2021 04:00:00 PM
quote 8.90 1.30 814.00 8.55 8.85 2,369 505.00 quote 9.35 -4.25 279.00 9.55 9.95 1,826
quote 7.81 1.71 210.00 7.35 7.65 400.00 507.50 quote 10.55 -4.76 175.00 10.90 11.15 213.00
quote 6.35 0.60 544.00 6.30 6.55 4,265 510.00 quote 12.20 -5.05 144.00 12.25 12.65 3,854
quote 5.72 1.37 277.00 5.35 5.70 369.00 512.50 quote 14.55 -4.34 27.00 13.70 14.15 149.00
quote 4.80 0.50 440.00 4.45 4.80 1,458 515.00 quote 15.00 -5.50 83.00 15.35 15.80 1,385
quote 4.04 0.37 135.00 3.70 4.00 823.00 517.50 quote 17.10 -5.20 12.00 16.80 18.15 107.00
quote 3.50 0.35 281.00 3.10 3.35 1,514 520.00 quote 18.51 -6.24 61.00 18.70 19.45 2,464
quote 2.79 0.31 53.00 2.56 2.79 239.00 522.50 quote 20.67 -3.65 2.00 20.35 21.40 66.00
quote 2.36 0.13 148.00 2.14 2.52 826.00 525.00 quote 22.74 -8.59 8.00 23.10 23.45 1,296
quote 1.97 0.05 102.00 1.80 2.05 501.00 527.50 quote 23.25 -11.71 1.00 24.10 26.00 55.00
quote 1.58 -0.02 371.00 1.44 1.61 2,427 530.00 quote 26.75 -10.07 17.00 26.30 28.40 1,215
quote 1.37 0.27 189.00 1.21 1.33 144.00 532.50 quote 29.65 -9.25 11.00 28.50 29.95 251.00
quote 1.06 -0.11 271.00 1.06 1.15 2,578 535.00 quote 29.28 -12.39 11.00 30.80 32.90 787.00
quote 0.96 0.02 44.00 0.77 0.98 175.00 537.50 quote 31.92 -11.66 1.00 33.10 35.10 499.00
quote 0.80 -0.12 310.00 0.75 0.82 3,007 540.00 quote 38.28 -5.99 30.00 35.45 37.55 1,462
quote 0.73 -0.01 55.00 0.54 0.81 290.00 542.50 quote 38.52 -10.25 1.00 37.95 39.40 446.00
quote 0.66 0.02 86.00 0.50 0.65 692.00 545.00 quote 42.81 -6.39 1.00 40.25 42.35 716.00
quote 0.54 -0.12 75.00 0.49 0.72 350.00 547.50 quote 45.00 -8.68 3.00 43.85 44.20 218.00
quote 0.46 -0.14 299.00 0.40 0.59 4,943 550.00 quote 46.40 -10.05 16.00 45.10 47.25 2,210
quote 0.48 0.00 39.00 0.31 0.60 409.00 552.50 quote 48.52 0.00 0.00 47.55 49.70 208.00
quote 0.44 -0.01 36.00 0.32 0.44 1,240 555.00 quote 62.20 0.00 0.00 50.00 52.90 281.00
quote 0.48 0.08 10.00 0.24 0.37 202.00 557.50 quote 61.61 0.00 0.00 52.50 54.50 31.00
quote 0.32 -0.08 175.00 0.26 0.48 1,307 560.00 quote 56.20 -7.77 11.00 54.95 56.95 149.00
quote 0.43 0.07 6.00 0.19 0.45 147.00 562.50 quote 46.70 0.00 0.00 57.45 60.20 4.00
quote 0.30 -0.04 58.00 0.23 0.34 449.00 565.00 quote 68.89 0.00 0.00 59.90 62.05 287.00
quote 0.25 -0.06 19.00 0.15 0.41 144.00 567.50 quote 57.88 0.00 0.00 62.40 64.40 4.00
quote 0.29 -0.03 68.00 0.20 0.26 912.00 570.00 quote 67.53 0.00 0.00 64.85 66.90 68.00
quote 0.24 -0.03 16.00 0.10 0.27 595.00 575.00 quote 71.20 4.83 2.00 69.85 72.65 96.00
quote 0.20 -0.05 104.00 0.18 0.21 1,114 580.00 quote 75.60 -10.90 2.00 75.05 76.90 1,812
quote 0.20 -0.03 14.00 0.13 0.19 615.00 585.00 quote 91.80 0.00 0.00 79.80 81.85 58.00
quote 0.21 0.00 23.00 0.03 0.21 966.00 590.00 quote 96.80 0.00 0.00 84.75 87.80 104.00
quote 0.17 0.03 3.00 0.14 0.27 401.00 595.00 quote 87.00 0.00 0.00 89.75 92.80 9.00
quote 0.14 -0.05 104.00 0.12 0.22 1,812 600.00 quote 105.08 0.00 0.00 94.75 97.80 68.00
quote 0.14 -0.02 64.00 0.11 0.21 194.00 605.00 quote 64.60 0.00 0.00 99.70 102.75 17.00
quote 0.13 -0.02 53.00 0.10 0.17 526.00 610.00 quote 102.24 0.00 0.00 104.70 107.75 37.00
quote 0.12 0.02 61.00 0.09 0.23 604.00 615.00 quote 71.20 0.00 0.00 109.70 112.75 36.00
quote 0.10 -0.03 27.00 0.05 0.18 995.00 620.00 quote 124.59 0.00 0.00 114.70 117.75 45.00
quote 0.08 -0.03 2.00 0.05 0.10 851.00 625.00 quote 112.45 0.00 0.00 119.70 122.75 11.00
quote 0.09 0.00 10.00 0.06 0.20 371.00 630.00 quote 121.20 0.00 0.00 124.70 127.75 9.00
quote 0.08 -0.03 8.00 0.06 0.15 214.00 635.00 quote 128.70 0.00 0.00 129.70 132.75 51.00
quote 0.07 0.01 39.00 0.05 0.07 1,790 640.00 quote 137.84 0.00 0.00 134.70 137.65 9.00
quote 0.08 0.00 0.00 0.01 0.07 1,164 645.00 quote 140.48 0.00 0.00 139.65 142.70
quote 0.06 -0.01 7.00 0.05 0.07 840.00 650.00 quote 136.00 0.00 0.00 144.65 147.75 26.00
quote 0.09 0.00 0.00 0.00 0.06 154.00 655.00 quote 141.80 0.00 0.00 149.65 152.65 1.00
quote 0.18 0.11 1.00 0.00 0.06 249.00 660.00 quote 117.15 0.00 0.00 154.65 157.60 2.00
quote 0.05 -0.01 5.00 0.00 0.13 272.00 665.00 quote 117.25 0.00 0.00 159.65 162.75 1.00
quote 0.05 0.00 0.00 0.00 0.05 4,002 670.00 quote 138.15 0.00 0.00 164.65 167.70
quote 0.16 0.00 0.00 0.00 0.16 222.00 675.00 quote 0.00 0.00 0.00 169.65 172.65
quote 0.15 0.00 0.00 0.02 0.16 179.00 680.00 quote 131.30 0.00 0.00 174.65 177.60 8.00
quote 0.07 0.00 0.00 0.02 0.15 165.00 685.00 quote 0.00 0.00 0.00 179.65 182.60
quote 0.16 0.00 0.00 0.00 0.04 189.00 690.00 quote 178.20 0.00 0.00 184.65 187.70
quote 0.15 0.00 0.00 0.00 0.14 238.00 695.00 quote 0.00 0.00 0.00 189.65 192.65
quote 0.05 -0.03 1.00 0.02 0.14 501.00 700.00 quote 0.00 0.00 0.00 194.65 197.65
quote 0.08 0.00 0.00 0.00 0.14 113.00 705.00 quote 0.00 0.00 0.00 199.65 202.70
quote 0.11 0.00 0.00 0.00 0.14 59.00 710.00 quote 0.00 0.00 0.00 204.65 207.70
quote 0.05 0.00 0.00 0.00 0.03 75.00 715.00 quote 0.00 0.00 0.00 209.65 212.65
quote 0.02 0.00 0.00 0.00 0.03 143.00 720.00 quote 0.00 0.00 0.00 214.65 217.70
quote 0.05 0.00 0.00 0.00 0.03 39.00 725.00 quote 0.00 0.00 0.00 219.65 222.65
quote 0.06 0.00 0.00 0.00 0.03 35.00 730.00 quote 0.00 0.00 0.00 224.65 227.65
quote 0.06 0.00 0.00 0.01 0.03 75.00 735.00 quote 0.00 0.00 0.00 229.65 232.65
quote 0.06 0.00 0.00 0.00 0.03 85.00 740.00 quote 191.95 0.00 0.00 234.65 237.65
quote 0.06 0.00 0.00 0.00 0.03 138.00 745.00 quote 218.74 0.00 0.00 239.65 242.65 1.00
quote 0.06 0.00 0.00 0.00 0.03 328.00 750.00 quote 240.40 0.00 0.00 244.65 247.65
quote 0.04 0.00 0.00 0.00 0.03 177.00 755.00 quote 0.00 0.00 0.00 249.65 252.65
quote 0.02 0.00 0.00 0.00 0.03 256.00 760.00 quote 0.00 0.00 0.00 254.65 257.65
quote 0.06 0.00 0.00 0.01 0.03 129.00 765.00 quote 0.00 0.00 0.00 259.65 262.10
quote 0.03 0.00 0.00 0.00 0.03 17.00 770.00 quote 0.00 0.00 0.00 264.65 267.65
quote 0.03 0.00 0.00 0.00 0.03 57.00 775.00 quote 0.00 0.00 0.00 269.65 272.60
quote 0.03 0.00 0.00 0.00 0.03 130.00 780.00 quote 0.00 0.00 0.00 274.65 277.70
quote 0.05 0.00 0.00 0.00 0.03 101.00 785.00 quote 0.00 0.00 0.00 279.65 282.70
quote 0.06 0.00 0.00 0.00 0.10 78.00 790.00 quote 241.05 0.00 0.00 284.65 287.60 1.00
quote 0.05 0.00 0.00 0.00 0.12 53.00 795.00 quote 0.00 0.00 0.00 289.65 292.60
quote 0.02 0.00 0.00 0.00 0.12 122.00 800.00 quote 0.00 0.00 0.00 294.65 297.60
quote 0.04 0.00 0.00 0.00 0.12 22.00 805.00 quote 0.00 0.00 0.00 299.65 302.65
quote 0.05 0.00 0.00 0.00 0.12 40.00 810.00 quote 0.00 0.00 0.00 304.65 307.65
quote 0.03 0.00 0.00 0.00 0.12 148.00 815.00 quote 0.00 0.00 0.00 309.65 312.70
quote 0.04 0.00 0.00 0.00 0.12 33.00 820.00 quote 0.00 0.00 0.00 314.65 317.65
quote 0.03 0.00 0.00 0.00 0.12 61.00 825.00 quote 0.00 0.00 0.00 319.65 322.70
quote 0.12 0.00 0.00 0.00 0.12 455.00 830.00 quote 282.81 0.00 0.00 324.65 327.70
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 239.65 0.00 0.00 237.35 240.40 1.00 265.00 quote 0.00 0.00 0.00 0.00 0.14
quote 233.80 0.00 0.00 232.45 235.40 1.00 270.00 quote 0.08 0.00 0.00 0.00 0.14 1.00
quote 0.00 0.00 0.00 227.40 230.45 275.00 quote 0.01 0.00 0.00 0.00 0.14 1.00
quote 0.00 0.00 0.00 222.40 225.45 280.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 217.50 220.45 285.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 212.40 215.45 290.00 quote 0.14 0.00 0.00 0.00 0.16 1.00
quote 0.00 0.00 0.00 207.45 210.45 295.00 quote 0.03 0.00 0.00 0.00 0.17 1.00
quote 0.00 0.00 0.00 202.40 205.45 300.00 quote 0.01 0.00 0.00 0.00 0.17 3.00
quote 0.00 0.00 0.00 197.50 200.50 305.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 192.45 195.50 310.00 quote 0.00 0.00 0.00 0.01 0.19
quote 0.00 0.00 0.00 187.55 190.50 315.00 quote 0.00 0.00 0.00 0.01 0.21
quote 0.00 0.00 0.00 182.45 185.50 320.00 quote 0.00 0.00 0.00 0.02 0.22
quote 0.00 0.00 0.00 177.50 180.55 325.00 quote 0.18 0.00 0.00 0.03 0.23 1.00
quote 0.00 0.00 0.00 172.60 175.55 330.00 quote 0.00 0.00 0.00 0.03 0.25
quote 0.00 0.00 0.00 167.50 170.55 335.00 quote 0.00 0.00 0.00 0.04 0.26
quote 0.00 0.00 0.00 162.55 165.60 340.00 quote 0.00 0.00 0.00 0.03 0.28
quote 0.00 0.00 0.00 157.55 160.60 345.00 quote 0.16 0.00 0.00 0.05 0.30 1.00
quote 0.00 0.00 0.00 152.60 155.60 350.00 quote 0.00 0.00 0.00 0.07 0.32
quote 0.00 0.00 0.00 147.60 150.65 355.00 quote 0.22 0.00 0.00 0.09 0.34 1.00
quote 0.00 0.00 0.00 142.60 145.65 360.00 quote 0.25 -0.05 5.00 0.11 0.36 8.00
quote 0.00 0.00 0.00 137.65 140.70 365.00 quote 0.44 0.00 0.00 0.13 0.38 3.00
quote 0.00 0.00 0.00 132.65 135.70 370.00 quote 0.40 0.00 0.00 0.24 0.40 75.00
quote 0.00 0.00 0.00 128.65 130.75 375.00 quote 0.40 0.00 0.00 0.17 0.42 4.00
quote 130.35 0.00 0.00 123.75 125.75 1.00 380.00 quote 0.43 0.00 0.00 0.20 0.45 29.00
quote 121.25 0.00 0.00 118.75 120.75 2.00 385.00 quote 0.36 0.00 0.00 0.22 0.47 9.00
quote 0.00 0.00 0.00 113.65 115.80 390.00 quote 0.45 0.00 0.00 0.25 0.50 73.00
quote 0.00 0.00 0.00 108.30 110.85 395.00 quote 0.44 0.00 0.00 0.27 0.53 7.00
quote 113.00 0.00 0.00 103.05 105.85 2.00 400.00 quote 0.46 -0.12 100.00 0.30 0.56 34.00
quote 0.00 0.00 0.00 98.80 100.90 405.00 quote 0.68 0.00 0.00 0.34 0.60 402.00
quote 0.00 0.00 0.00 93.80 95.95 410.00 quote 0.54 -0.13 1.00 0.38 0.64 60.00
quote 0.00 0.00 0.00 88.10 91.00 415.00 quote 0.71 0.00 0.00 0.42 0.69 17.00
quote 84.70 0.00 1.00 83.15 86.05 420.00 quote 0.93 0.00 0.00 0.47 0.74 72.00
quote 0.00 0.00 0.00 78.25 81.10 425.00 quote 0.61 -0.38 25.00 0.61 0.79 92.00
quote 0.00 0.00 0.00 73.25 76.15 430.00 quote 0.80 -0.33 12.00 0.69 0.86 72.00
quote 0.00 0.00 0.00 68.25 71.25 435.00 quote 0.85 -0.50 2.00 0.67 0.97 107.00
quote 65.17 0.00 0.00 63.60 66.35 1.00 440.00 quote 1.17 -0.43 1.00 0.84 1.01 288.00
quote 60.75 0.00 0.00 59.00 61.45 1.00 445.00 quote 1.66 0.00 0.00 0.90 1.14 125.00
quote 58.15 0.00 0.00 54.55 56.65 3.00 450.00 quote 1.21 -0.83 103.00 1.06 1.38 657.00
quote 45.88 0.00 0.00 50.00 51.80 4.00 455.00 quote 1.53 -0.72 33.00 1.27 1.60 328.00
quote 36.75 0.00 0.00 44.35 47.10 40.00 460.00 quote 1.69 -1.02 100.00 1.56 1.90 873.00
quote 37.60 0.00 0.00 39.60 42.40 4.00 465.00 quote 2.09 -1.28 117.00 1.92 2.29 741.00
quote 39.00 10.05 13.00 35.80 37.85 30.00 470.00 quote 2.40 -2.30 56.00 2.27 2.79 856.00
quote 34.49 7.89 3.00 31.20 33.45 51.00 475.00 quote 3.18 -1.59 168.00 2.95 3.30 1,021
quote 0.00 0.00 0.00 29.10 31.30 477.50 quote 3.75 -3.55 6.00 3.30 3.70 3.00
quote 29.83 1.98 1.00 27.10 29.00 54.00 480.00 quote 3.78 -2.98 73.00 3.80 4.15 786.00
quote 25.70 3.65 1.00 24.80 27.15 2.00 482.50 quote 4.90 -1.77 4.00 4.20 4.65 93.00
quote 26.10 5.89 2.00 22.90 25.20 40.00 485.00 quote 4.82 -3.42 168.00 4.80 5.20 642.00
quote 28.60 0.00 0.00 21.65 23.25 3.00 487.50 quote 5.55 -4.90 87.00 5.40 6.05 71.00
quote 22.03 5.94 1.00 19.30 21.45 28.00 490.00 quote 6.25 -3.95 191.00 6.05 6.50 280.00
quote 14.95 0.00 0.00 18.10 19.40 6.00 492.50 quote 6.90 -5.20 46.00 6.75 7.60 63.00
quote 19.80 6.55 10.00 16.70 17.90 54.00 495.00 quote 7.73 -4.47 211.00 7.60 8.55 394.00
quote 18.00 6.25 3.00 14.60 16.20 36.00 497.50 quote 8.07 -5.11 20.00 8.50 9.55 54.00
quote 14.00 1.40 51.00 13.65 14.40 1,756 500.00 quote 9.51 -4.79 65.00 9.55 10.45 560.00
quote 13.00 2.15 12.00 12.25 12.80 107.00 502.50 quote 12.00 -2.49 13.00 10.65 11.85 110.00
503.84 Current price as of 5/07/2021 04:00:00 PM
quote 11.60 2.50 139.00 10.80 11.85 1,852 505.00 quote 12.60 -4.45 80.00 11.45 12.70 565.00
quote 10.60 3.42 22.00 9.40 10.30 116.00 507.50 quote 11.45 -6.02 9.00 12.60 14.35 50.00
quote 9.00 1.90 67.00 8.30 9.15 506.00 510.00 quote 13.45 -8.63 5.00 14.20 15.75 145.00
quote 8.00 1.90 32.00 7.20 8.10 111.00 512.50 quote 14.90 -7.80 3.00 15.35 16.55 64.00
quote 7.10 0.85 104.00 6.60 7.15 119.00 515.00 quote 18.67 -5.86 2.00 17.45 18.90 58.00
quote 5.65 1.04 6.00 5.60 6.30 43.00 517.50 quote 16.80 2.81 6.00 18.50 20.65 36.00
quote 5.35 0.75 72.00 4.90 5.60 226.00 520.00 quote 21.07 -8.43 14.00 20.25 21.90 81.00
quote 4.56 1.26 59.00 4.10 4.80 60.00 522.50 quote 25.15 -2.90 5.00 21.95 23.75 34.00
quote 4.25 0.75 35.00 3.65 4.40 104.00 525.00 quote 23.62 -9.61 1.00 23.80 26.00 50.00
quote 3.49 0.78 16.00 3.10 3.75 19.00 527.50 quote 26.41 -1.40 2.00 25.75 27.85 30.00
quote 3.05 0.15 61.00 2.76 3.20 210.00 530.00 quote 28.35 -8.42 3.00 27.75 29.90 89.00
quote 2.65 0.35 8.00 2.26 2.89 77.00 532.50 quote 38.99 0.00 0.00 29.80 32.45 5.00
quote 2.32 0.54 29.00 2.01 2.43 162.00 535.00 quote 32.51 -2.41 1.00 31.95 34.20 10.00
quote 2.36 0.85 17.00 1.71 2.10 56.00 537.50 quote 45.40 0.00 0.00 34.10 35.60 24.00
quote 1.71 -0.05 94.00 1.46 1.84 122.00 540.00 quote 42.95 0.00 0.00 36.35 38.50 33.00
quote 1.42 0.04 1.00 1.27 1.60 637.00 542.50 quote 38.30 0.00 0.00 38.60 40.75 4.00
quote 1.25 -0.06 13.00 1.12 1.49 96.00 545.00 quote 40.80 0.00 0.00 40.90 42.90 17.00
quote 1.07 0.04 6.00 0.96 1.23 113.00 547.50 quote 43.94 -2.35 1.00 43.25 45.30 37.00
quote 1.00 0.06 49.00 0.95 1.09 379.00 550.00 quote 48.00 -1.14 1.00 45.65 48.05 90.00
quote 0.90 0.00 0.00 0.80 1.02 40.00 552.50 quote 29.30 0.00 0.00 48.00 50.10 30.00
quote 0.76 0.03 23.00 0.76 0.91 107.00 555.00 quote 57.70 0.00 0.00 50.40 52.45 6.00
quote 1.15 0.00 0.00 0.66 0.82 29.00 557.50 quote 60.23 0.00 0.00 52.85 54.40 7.00
quote 0.67 -0.03 26.00 0.58 0.82 154.00 560.00 quote 58.65 0.00 0.00 55.25 57.45 50.00
quote 0.61 -0.49 1.00 0.48 0.77 19.00 562.50 quote 55.11 0.00 0.00 57.70 59.80 22.00
quote 0.54 0.06 1.00 0.51 0.72 319.00 565.00 quote 56.66 0.00 0.00 60.15 62.25 12.00
quote 0.72 0.00 0.00 0.39 0.65 13.00 567.50 quote 62.50 0.00 0.00 62.60 65.60 1.00
quote 0.50 -0.04 5.00 0.42 0.60 205.00 570.00 quote 62.38 0.00 0.00 65.05 68.10 5.00
quote 0.48 -0.92 1.00 0.32 0.60 15.00 572.50 quote 0.00 0.00 0.00 67.55 70.55
quote 0.38 -0.06 1.00 0.29 0.57 337.00 575.00 quote 72.15 0.00 0.00 70.00 73.00 19.00
quote 0.38 0.00 0.00 0.32 0.40 81.00 580.00 quote 70.21 0.00 0.00 74.95 78.00 1.00
quote 0.40 0.00 0.00 0.21 0.47 82.00 585.00 quote 49.30 0.00 0.00 79.90 82.95 1.00
quote 0.31 -0.14 1.00 0.23 0.43 250.00 590.00 quote 0.00 0.00 0.00 84.90 87.90
quote 0.69 0.00 0.00 0.15 0.40 32.00 595.00 quote 0.00 0.00 0.00 89.85 92.00
quote 0.25 0.00 100.00 0.16 0.37 136.00 600.00 quote 96.62 0.00 0.00 94.85 96.95 34.00
quote 0.25 -0.09 2.00 0.14 0.36 19.00 605.00 quote 0.00 0.00 0.00 99.80 101.95
quote 0.11 -0.27 2.00 0.09 0.34 49.00 610.00 quote 0.00 0.00 0.00 104.80 107.65
quote 0.09 -0.24 1.00 0.08 0.32 58.00 615.00 quote 0.00 0.00 0.00 109.75 111.85
quote 0.25 0.00 0.00 0.07 0.30 173.00 620.00 quote 0.00 0.00 0.00 114.75 117.70
quote 0.42 0.00 0.00 0.05 0.27 98.00 630.00 quote 128.00 0.00 0.00 124.75 127.80 107.00
quote 0.39 0.00 0.00 0.05 0.25 95.00 640.00 quote 96.85 0.00 0.00 134.70 137.75 33.00
quote 0.24 0.00 0.00 0.04 0.24 139.00 650.00 quote 0.00 0.00 0.00 144.70 147.65
quote 0.04 0.00 0.00 0.03 0.22 139.00 660.00 quote 158.78 0.00 0.00 154.70 157.65
quote 0.11 0.00 0.00 0.03 0.21 13.00 670.00 quote 0.00 0.00 0.00 164.65 167.75
quote 1.96 0.00 0.00 0.02 0.20 33.00 680.00 quote 0.00 0.00 0.00 174.65 177.75
quote 0.18 0.00 0.00 0.00 0.19 21.00 690.00 quote 0.00 0.00 0.00 184.65 187.70
quote 0.07 0.02 5.00 0.00 0.10 114.00 700.00 quote 0.00 0.00 0.00 194.65 197.60
quote 1.61 0.00 0.00 0.00 0.18 111.00 710.00 quote 0.00 0.00 0.00 204.65 207.70
quote 1.99 0.00 0.00 0.00 0.17 21.00 720.00 quote 0.00 0.00 0.00 214.65 217.70
quote 1.03 0.00 0.00 0.00 0.16 4.00 730.00 quote 0.00 0.00 0.00 224.65 227.65
quote 0.85 0.00 0.00 0.00 0.16 3.00 740.00 quote 227.69 0.00 0.00 234.65 237.70 1.00
quote 0.07 -0.04 2.00 0.00 0.15 14.00 750.00 quote 0.00 0.00 0.00 244.65 247.70
quote 0.00 0.00 0.00 0.00 0.15 760.00 quote 247.84 0.00 0.00 254.65 257.60 1.00
quote 0.66 0.00 0.00 0.00 0.15 1.00 770.00 quote 0.00 0.00 0.00 264.65 267.70
quote 0.52 0.00 0.00 0.00 0.14 39.00 780.00 quote 273.24 0.00 0.00 274.65 277.65
quote 0.18 0.00 0.00 0.00 0.14 26.00 790.00 quote 0.00 0.00 0.00 284.65 287.65
quote 0.50 0.00 0.00 0.00 0.14 8.00 800.00 quote 0.00 0.00 0.00 294.65 297.45
quote 0.05 0.00 0.00 0.00 0.14 1.00 810.00 quote 0.00 0.00 0.00 304.65 307.50
quote 0.08 0.00 0.00 0.00 0.13 5.00 820.00 quote 0.00 0.00 0.00 314.65 317.65

June, 2021 Options

Show

July, 2021 Options

Show

August, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

March, 2023 Options

Show
Link to MarketWatch's Slice.