Bulletin
Investor Alert

Overstock.com Inc.

NAS: OSTK

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

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

/zigman2/quotes/200022359/composite

$

80.45

Change

-0.02 -0.02%

Volume

Volume 9,663

Quotes are delayed by 20 min

/zigman2/quotes/200022359/composite

Previous close

$ 78.30

$ 80.47

Change

+2.17 +2.77%

Day low

Day high

$77.55

$82.40

Open

52 week low

52 week high

$14.69

$128.50

Open

OPTION CHAIN FOR OVERSTOCK.COM 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 47.10 0.00 0.00 43.45 47.40 1.00 35.00 quote 0.00 0.00 0.00 0.00 0.59
quote 33.43 0.00 0.00 38.05 42.15 2.00 40.00 quote 0.00 0.00 0.00 0.00 0.59
quote 0.00 0.00 0.00 33.40 36.25 45.00 quote 0.37 0.00 0.00 0.00 0.72 22.00
quote 21.32 0.00 0.00 28.40 32.55 2.00 50.00 quote 0.62 0.00 0.00 0.00 0.70 1.00
quote 14.45 0.00 0.00 23.35 26.40 2.00 55.00 quote 0.35 0.00 0.00 0.00 0.59 25.00
quote 0.00 0.00 0.00 21.40 24.80 57.00 quote 0.04 -0.16 13.00 0.00 0.10 4.00
quote 14.30 0.00 0.00 20.85 24.40 2.00 57.50 quote 0.00 0.00 0.00 0.00 0.64
quote 22.50 0.00 0.00 20.20 23.95 3.00 58.00 quote 1.65 0.00 0.00 0.00 0.63 1.00
quote 0.00 0.00 0.00 19.30 23.20 59.00 quote 1.52 0.00 0.00 0.00 0.65 11.00
quote 15.15 0.00 0.00 18.35 22.05 1.00 60.00 quote 0.04 -0.36 30.00 0.00 0.65 54.00
quote 0.00 0.00 0.00 17.85 21.35 60.50 quote 0.00 0.00 0.00 0.00 0.39
quote 14.75 0.00 0.00 17.40 21.20 1.00 61.00 quote 0.28 0.00 0.00 0.02 0.67 10.00
quote 22.15 0.00 0.00 16.85 20.70 61.50 quote 4.11 0.00 0.00 0.00 0.67 2.00
quote 14.55 0.00 0.00 17.55 19.20 75.00 62.00 quote 0.27 0.00 0.00 0.00 0.24 3.00
quote 0.00 0.00 0.00 15.90 19.45 62.50 quote 0.25 0.00 0.00 0.03 0.26 25.00
quote 18.25 -0.41 25.00 16.85 18.25 25.00 63.00 quote 0.09 -0.35 1.00 0.10 0.29 14.00
quote 17.40 0.00 0.00 14.70 18.40 1.00 63.50 quote 1.48 0.00 0.00 0.03 0.43 2.00
quote 0.00 0.00 0.00 14.35 17.95 64.00 quote 1.34 0.00 0.00 0.00 0.25 4.00
quote 0.00 0.00 0.00 13.90 17.50 64.50 quote 0.35 0.00 0.00 0.05 0.32 1.00
quote 14.79 1.79 1.00 13.00 17.00 65.00 quote 0.17 -0.25 45.00 0.15 0.22 54.00
quote 11.90 0.00 0.00 13.00 16.00 10.00 65.50 quote 0.68 0.00 0.00 0.00 0.25 3.00
quote 9.87 0.00 0.00 12.50 15.85 4.00 66.00 quote 0.25 -0.29 2.00 0.00 0.23 18.00
quote 10.75 0.00 0.00 12.00 15.50 3.00 66.50 quote 0.20 -0.35 4.00 0.00 0.75 4.00
quote 15.32 5.33 1.00 11.55 15.15 2.00 67.00 quote 0.30 -0.17 20.00 0.00 0.50 2.00
quote 7.80 0.00 0.00 11.10 14.80 2.00 67.50 quote 0.24 -0.61 31.00 0.04 0.29 6.00
quote 10.05 0.00 0.00 10.55 14.45 4.00 68.00 quote 0.27 -0.48 88.00 0.05 0.38 48.00
quote 15.60 0.00 0.00 10.15 13.00 3.00 68.50 quote 0.93 0.00 0.00 0.07 0.37 5.00
quote 10.00 0.00 0.00 9.70 13.40 12.00 69.00 quote 1.00 0.00 0.00 0.11 0.43 15.00
quote 16.00 0.00 0.00 9.20 12.30 5.00 69.50 quote 0.41 -0.45 3.00 0.13 0.39 7.00
quote 10.40 2.15 17.00 10.10 11.60 90.00 70.00 quote 0.35 -0.49 51.00 0.18 0.43 162.00
quote 6.45 0.00 0.00 8.55 11.30 16.00 70.50 quote 1.71 0.00 0.00 0.24 0.47 5.00
quote 10.50 4.60 4.00 8.30 10.40 3.00 71.00 quote 1.48 0.00 0.00 0.22 0.66 15.00
quote 9.70 1.75 8.00 8.70 9.95 23.00 71.50 quote 0.50 -0.57 4.00 0.38 0.75 7.00
quote 10.45 5.27 1.00 8.15 9.80 12.00 72.00 quote 0.62 -0.75 54.00 0.40 0.63 159.00
quote 9.30 2.80 10.00 7.50 8.60 8.00 73.00 quote 0.68 -1.10 20.00 0.48 0.86 65.00
quote 6.40 0.00 0.00 6.85 8.15 21.00 74.00 quote 0.98 -1.46 17.00 0.63 0.95 60.00
quote 6.70 2.70 75.00 6.25 6.55 224.00 75.00 quote 1.20 -1.72 180.00 0.85 1.23 64.00
quote 4.90 0.80 5.00 5.45 5.95 21.00 76.00 quote 1.32 -2.03 57.00 1.04 1.47 30.00
quote 4.56 1.56 14.00 4.55 5.35 27.00 77.00 quote 1.59 -1.56 71.00 1.27 1.78 136.00
quote 4.34 0.44 15.00 4.20 4.55 65.00 78.00 quote 1.92 -2.48 54.00 1.66 2.24 28.00
quote 4.05 1.60 17.00 3.45 3.95 41.00 79.00 quote 2.30 -2.70 58.00 2.17 2.57 28.00
quote 3.20 0.40 143.00 2.81 3.45 188.00 80.00 quote 2.87 -2.23 47.00 2.43 3.00 44.00
80.47 Current price as of 5/07/2021 04:00:00 PM
quote 2.81 1.06 52.00 2.40 3.00 101.00 81.00 quote 3.88 -2.42 31.00 2.96 3.60 19.00
quote 2.36 0.25 77.00 2.02 2.48 73.00 82.00 quote 4.70 -2.45 60.00 3.45 4.10 12.00
quote 2.04 0.21 86.00 1.63 2.23 22.00 83.00 quote 4.60 -2.95 8.00 4.35 4.75 30.00
quote 1.69 0.09 21.00 1.32 1.84 59.00 84.00 quote 5.70 -1.75 8.00 4.75 5.40 19.00
quote 1.40 0.40 300.00 1.20 1.57 94.00 85.00 quote 6.30 -2.00 12.00 5.75 6.15 39.00
quote 1.15 -0.16 59.00 0.87 1.35 31.00 86.00 quote 5.95 -3.80 1.00 6.45 6.95 14.00
quote 0.95 -0.05 62.00 0.75 1.02 42.00 87.00 quote 6.70 0.00 0.00 7.10 7.90 2.00
quote 1.21 0.61 9.00 0.56 1.14 67.00 88.00 quote 0.00 0.00 0.00 7.55 9.25
quote 0.67 -0.08 25.00 0.44 1.03 19.00 89.00 quote 8.95 0.80 1.00 8.30 10.35 3.00
quote 0.55 -0.04 215.00 0.33 0.60 214.00 90.00 quote 20.80 0.00 0.00 8.60 10.95 1.00
quote 0.44 -0.21 1.00 0.37 0.53 37.00 91.00 quote 11.80 0.00 0.00 10.00 11.85 2.00
quote 0.41 0.06 12.00 0.20 0.64 23.00 92.00 quote 0.00 0.00 0.00 10.45 13.60
quote 0.30 -0.08 7.00 0.24 0.36 28.00 93.00 quote 11.00 0.00 0.00 11.55 14.75 5.00
quote 0.22 -0.13 3.00 0.11 0.28 3.00 94.00 quote 0.00 0.00 0.00 11.60 15.85
quote 0.20 -0.15 24.00 0.08 0.35 535.00 95.00 quote 0.00 0.00 0.00 12.65 16.50
quote 0.14 -0.0100 48.00 0.00 0.14 82.00 100.00 quote 29.67 0.00 0.00 17.50 21.30 1.00
quote 0.15 0.00 0.00 0.05 0.20 51.00 105.00 quote 0.00 0.00 0.00 23.60 26.65
quote 0.31 0.00 0.00 0.01 0.13 13.00 110.00 quote 27.85 -6.50 1.00 27.40 31.40 2.00
quote 0.02 0.00 0.00 0.00 0.60 5.00 115.00 quote 0.00 0.00 0.00 32.35 36.40
quote 0.00 0.00 0.00 0.00 0.59 120.00 quote 0.00 0.00 0.00 37.65 41.45
quote 0.00 0.00 0.00 0.01 0.48 125.00 quote 0.00 0.00 0.00 42.45 46.55
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 50.90 0.00 0.00 43.80 46.95 5.00 35.00 quote 0.12 0.00 0.00 0.01 0.43 21.00
quote 36.73 0.00 0.00 38.55 42.05 9.00 40.00 quote 0.08 0.00 1.00 0.00 0.20 194.00
quote 35.20 0.00 0.00 33.85 36.75 8.00 45.00 quote 0.12 0.01 1.00 0.00 0.22 161.00
quote 33.05 0.00 0.00 29.30 31.20 18.00 50.00 quote 0.10 -0.02 10.00 0.04 0.39 509.00
quote 23.00 0.00 0.00 24.00 26.65 9.00 55.00 quote 0.12 -0.13 15.00 0.10 0.15 556.00
quote 18.20 0.00 0.00 19.80 21.40 108.00 60.00 quote 0.25 -0.19 41.00 0.24 0.28 460.00
quote 18.50 5.04 29.00 15.90 18.75 16.00 63.00 quote 0.60 0.00 0.00 0.14 0.47 41.00
quote 17.81 6.51 5.00 14.50 18.30 18.00 64.00 quote 0.35 -0.31 1.00 0.23 0.53 11.00
quote 17.09 3.12 1.00 14.95 16.55 229.00 65.00 quote 0.40 -0.53 5.00 0.30 0.51 761.00
quote 10.46 0.00 0.00 13.20 15.65 9.00 66.00 quote 0.51 -0.66 6.00 0.42 0.58 31.00
quote 15.90 0.00 0.00 12.75 14.65 25.00 67.00 quote 0.59 -0.71 7.00 0.48 0.67 52.00
quote 12.70 0.00 0.00 13.10 14.25 55.00 67.50 quote 1.08 0.00 0.00 0.52 0.76 150.00
quote 15.05 0.00 0.00 12.75 13.60 158.00 68.00 quote 1.18 0.00 0.00 0.60 0.82 82.00
quote 10.50 0.00 0.00 12.35 13.30 88.00 68.50 quote 0.86 -0.92 1.00 0.63 0.88 260.00
quote 8.15 0.00 0.00 11.80 12.85 31.00 69.00 quote 0.91 -0.61 5.00 0.70 0.94 49.00
quote 8.45 0.00 0.00 11.35 12.90 65.00 69.50 quote 2.52 0.00 0.00 0.77 1.06 38.00
quote 12.40 2.45 1.00 11.05 11.50 590.00 70.00 quote 1.01 -0.56 24.00 0.82 1.10 789.00
quote 7.00 0.00 0.00 10.30 11.55 46.00 70.50 quote 1.03 -1.72 2.00 1.02 1.19 35.00
quote 12.19 4.64 3.00 10.05 11.50 57.00 71.00 quote 1.30 -0.99 7.00 0.94 1.34 101.00
quote 10.20 3.15 3.00 9.70 10.75 45.00 71.50 quote 1.48 -0.45 1.00 1.13 1.40 36.00
quote 10.35 1.60 1.00 9.30 10.30 62.00 72.00 quote 2.48 0.00 0.00 1.23 1.48 30.00
quote 8.43 1.49 6.00 8.65 9.25 25.00 73.00 quote 1.57 -1.63 28.00 1.34 1.78 51.00
quote 8.35 0.00 2.00 8.20 9.05 86.00 73.50 quote 3.45 0.00 0.00 1.14 1.85 7.00
quote 5.95 0.00 0.00 8.05 8.60 41.00 74.00 quote 2.90 0.00 0.00 1.67 2.03 60.00
quote 7.40 0.80 10.00 7.35 7.95 542.00 75.00 quote 2.55 -1.15 58.00 2.03 2.26 688.00
quote 7.80 1.60 3.00 6.75 7.15 70.00 76.00 quote 2.60 -2.06 18.00 2.41 2.74 113.00
quote 7.07 2.07 3.00 6.05 6.60 53.00 77.00 quote 2.88 -2.00 12.00 2.67 3.10 18.00
quote 6.30 1.20 11.00 5.45 6.00 31.00 78.00 quote 3.15 -1.58 16.00 3.05 3.50 47.00
quote 5.35 0.81 30.00 5.00 5.50 45.00 79.00 quote 4.05 -1.75 31.00 3.55 4.05 66.00
quote 4.71 0.51 241.00 4.40 4.90 925.00 80.00 quote 4.35 -1.25 19.00 4.15 4.50 330.00
80.47 Current price as of 5/07/2021 04:00:00 PM
quote 3.89 0.19 25.00 4.00 4.45 75.00 81.00 quote 4.70 -2.90 4.00 4.70 5.05 94.00
quote 3.70 1.41 7.00 3.55 4.00 94.00 82.00 quote 6.15 -0.95 19.00 5.10 5.70 42.00
quote 2.91 0.34 78.00 3.15 3.60 47.00 83.00 quote 6.25 -3.35 1.00 5.75 6.25 19.00
quote 2.76 0.51 7.00 2.77 3.20 78.00 84.00 quote 6.35 -2.00 3.00 6.45 6.90 48.00
quote 2.63 0.53 175.00 2.49 2.80 885.00 85.00 quote 7.29 -3.51 14.00 6.95 7.75 100.00
quote 2.30 -0.03 10.00 2.22 2.50 9.00 86.00 quote 7.90 -3.70 7.00 7.80 8.20 9.00
quote 2.15 0.47 32.00 2.10 2.25 17.00 87.00 quote 8.40 -2.10 3.00 8.50 8.95 1.00
quote 1.75 0.45 9.00 1.72 2.01 29.00 88.00 quote 9.35 -3.90 1.00 9.20 10.00 2.00
quote 1.43 0.00 0.00 1.53 1.80 6.00 89.00 quote 9.25 -0.05 8.00 10.00 10.55 2.00
quote 1.50 0.08 152.00 1.36 1.51 1,431 90.00 quote 10.40 -2.58 1.00 10.70 11.35 29.00
quote 0.88 0.31 45.00 0.68 0.87 352.00 95.00 quote 19.45 0.00 0.00 14.60 15.85 22.00
quote 0.44 0.03 16.00 0.38 0.46 1,388 100.00 quote 19.22 -6.03 1.00 19.15 20.80 32.00
quote 0.24 -0.04 51.00 0.17 0.68 359.00 105.00 quote 23.35 -4.10 1.00 23.45 26.40 5.00
quote 0.15 0.0100 2.00 0.07 0.47 248.00 110.00 quote 30.25 0.00 0.00 28.40 31.00 23.00
quote 0.15 -0.01 20.00 0.05 0.20 277.00 115.00 quote 37.85 0.00 0.00 33.20 36.30 4.00
quote 0.00 0.00 0.00 0.01 0.44 120.00 quote 0.00 0.00 0.00 37.60 41.50
quote 0.00 0.00 0.00 0.01 0.44 125.00 quote 0.00 0.00 0.00 42.65 46.30
CALLS PUTS
Expires May 28, 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 43.45 47.20 35.00 quote 0.46 0.00 0.00 0.00 0.63 3.00
quote 40.63 0.00 0.00 38.65 41.80 1.00 40.00 quote 0.33 0.00 0.00 0.00 0.09 1.00
quote 0.00 0.00 0.00 33.25 37.00 45.00 quote 0.94 0.00 0.00 0.00 1.00 1.00
quote 22.00 0.00 0.00 28.30 32.25 2.00 50.00 quote 0.35 0.00 0.00 0.01 0.50 24.00
quote 17.00 0.00 0.00 23.60 26.70 1.00 55.00 quote 0.28 -0.21 2.00 0.06 0.76 26.00
quote 0.00 0.00 0.00 21.45 24.90 57.00 quote 0.28 -0.40 1.00 0.01 0.71 13.00
quote 0.00 0.00 0.00 20.90 25.25 57.50 quote 0.40 0.00 0.00 0.04 0.87 2.00
quote 0.00 0.00 0.00 20.50 23.65 58.00 quote 0.40 0.00 0.00 0.11 0.90 12.00
quote 0.00 0.00 0.00 20.15 23.35 58.50 quote 3.07 0.00 0.00 0.13 0.90 10.00
quote 0.00 0.00 0.00 19.65 23.30 59.00 quote 0.65 0.00 0.00 0.02 0.95 10.00
quote 0.00 0.00 0.00 19.10 23.00 59.50 quote 0.00 0.00 0.00 0.13 0.96
quote 18.50 0.00 0.00 18.65 22.70 1.00 60.00 quote 0.36 -0.41 11.00 0.07 0.67 27.00
quote 13.30 0.00 0.00 18.00 21.45 2.00 60.50 quote 0.00 0.00 0.00 0.10 1.63
quote 0.00 0.00 0.00 17.70 21.85 61.00 quote 0.00 0.00 0.00 0.23 0.96
quote 0.00 0.00 0.00 17.30 20.65 61.50 quote 0.00 0.00 0.00 0.21 1.08
quote 0.00 0.00 0.00 16.90 20.60 62.00 quote 0.55 -0.53 1.00 0.32 0.79 158.00
quote 0.00 0.00 0.00 16.35 20.00 62.50 quote 0.00 0.00 0.00 0.13 1.19
quote 0.00 0.00 0.00 15.90 19.40 63.00 quote 1.37 0.00 0.00 0.30 1.18 29.00
quote 0.00 0.00 0.00 15.50 19.20 63.50 quote 0.00 0.00 0.00 0.27 1.22
quote 8.10 0.00 0.00 15.00 18.40 1.00 64.00 quote 1.00 0.00 0.00 0.36 1.35 14.00
quote 10.46 0.00 0.00 15.30 17.60 1.00 64.50 quote 0.90 0.00 0.00 0.43 1.41 5.00
quote 17.15 0.00 0.00 15.35 17.40 1.00 65.00 quote 1.50 0.00 0.00 0.45 1.44 35.00
quote 0.00 0.00 0.00 14.90 17.00 65.50 quote 1.48 0.00 0.00 0.46 1.45 1.00
quote 0.00 0.00 0.00 13.85 16.50 66.00 quote 2.08 0.00 0.00 0.55 1.59 11.00
quote 13.50 0.00 0.00 13.85 15.90 1.00 66.50 quote 0.00 0.00 0.00 0.54 1.82
quote 13.15 0.00 0.00 13.85 15.25 5.00 67.00 quote 1.82 0.00 0.00 0.66 1.65 5.00
quote 15.50 0.00 0.00 13.35 15.00 1.00 67.50 quote 2.37 0.00 0.00 0.61 1.83 5.00
quote 0.00 0.00 0.00 12.85 14.75 68.00 quote 0.00 0.00 0.00 0.73 2.02
quote 11.10 0.00 0.00 12.15 14.30 1.00 68.50 quote 3.02 0.00 0.00 0.89 1.99 3.00
quote 9.00 0.00 0.00 12.30 13.70 1.00 69.00 quote 3.10 0.00 0.00 0.99 1.81 3.00
quote 14.05 0.00 0.00 11.60 12.85 88.00 70.00 quote 3.30 0.00 0.00 1.07 2.25 13.00
quote 7.90 0.00 0.00 10.85 12.55 2.00 71.00 quote 1.80 -0.30 1.00 1.36 2.55 1.00
quote 8.33 0.00 0.00 9.40 12.20 2.00 71.50 quote 3.10 0.00 0.00 1.48 2.93 1.00
quote 14.30 0.00 0.00 10.10 11.85 4.00 72.00 quote 0.00 0.00 0.00 1.65 2.81
quote 8.18 0.00 0.00 9.70 11.90 2.00 72.50 quote 3.87 0.00 0.00 1.77 2.93 12.00
quote 0.00 0.00 0.00 8.95 10.50 73.50 quote 2.50 -1.80 5.00 2.05 3.10 7.00
quote 10.00 3.10 3.00 8.75 9.90 2.00 74.00 quote 2.96 0.00 0.00 2.25 3.35 1.00
quote 7.28 0.00 0.00 8.15 9.65 7.00 75.00 quote 5.05 0.00 0.00 2.50 3.55 8.00
quote 5.22 0.00 0.00 7.65 9.05 2.00 76.00 quote 5.23 0.00 0.00 3.10 4.05 8.00
quote 8.10 2.50 1.00 7.15 8.25 14.00 77.00 quote 3.51 -2.55 5.00 3.05 5.15 4.00
quote 0.00 0.00 0.00 6.60 7.80 77.50 quote 0.00 0.00 0.00 3.80 4.95
quote 6.00 0.00 0.00 6.45 7.60 17.00 78.00 quote 6.80 0.00 0.00 4.00 4.95 1.00
quote 5.80 0.50 1.00 6.00 7.35 2.00 78.50 quote 0.00 0.00 0.00 4.05 5.40
quote 4.80 0.00 0.00 5.75 7.35 28.00 79.00 quote 4.90 0.40 1.00 4.00 5.45 50.00
quote 6.38 0.00 1.00 5.30 6.70 79.50 quote 0.00 0.00 0.00 4.55 6.15
quote 5.75 1.37 7.00 5.35 6.30 31.00 80.00 quote 7.48 0.00 0.00 4.90 6.30 9.00
80.47 Current price as of 5/07/2021 04:00:00 PM
quote 0.00 0.00 0.00 5.05 6.45 80.50 quote 5.65 0.00 1.00 4.65 6.50
quote 5.35 1.45 3.00 4.75 5.80 25.00 81.00 quote 5.90 -2.80 7.00 4.60 7.75 1.00
quote 3.50 0.00 0.00 4.40 5.40 2.00 82.00 quote 0.00 0.00 0.00 5.85 7.00
quote 5.00 1.10 1.00 4.15 5.00 14.00 83.00 quote 7.45 0.00 1.00 6.85 7.65
quote 4.60 1.10 4.00 3.80 4.75 31.00 84.00 quote 0.00 0.00 0.00 7.05 8.60
quote 3.79 1.34 5.00 3.40 4.90 36.00 85.00 quote 8.20 0.00 1.00 8.00 9.25
quote 4.65 0.00 0.00 2.53 4.90 10.00 86.00 quote 0.00 0.00 0.00 8.35 10.15
quote 2.34 0.00 0.00 2.58 3.90 1.00 87.00 quote 0.00 0.00 0.00 9.30 10.80
quote 3.20 0.15 6.00 2.62 4.45 6.00 88.00 quote 0.00 0.00 0.00 10.00 10.85
quote 3.15 0.00 1.00 2.44 3.10 89.00 quote 0.00 0.00 0.00 10.70 11.70
quote 2.85 0.62 4.00 2.04 2.82 54.00 90.00 quote 11.05 -9.95 8.00 11.35 12.95 1.00
quote 2.63 0.51 2.00 1.71 3.05 5.00 91.00 quote 11.80 0.00 3.00 11.90 13.90
quote 2.34 0.00 0.00 1.48 2.96 3.00 92.00 quote 0.00 0.00 0.00 12.75 14.65
quote 0.00 0.00 0.00 1.38 2.79 93.00 quote 20.79 0.00 0.00 13.70 14.85 10.00
quote 0.00 0.00 0.00 1.31 2.44 94.00 quote 0.00 0.00 0.00 14.40 16.05
quote 1.31 0.00 0.00 1.29 1.75 26.00 95.00 quote 0.00 0.00 0.00 15.25 17.45
quote 1.00 0.35 4.00 0.74 1.82 30.00 100.00 quote 22.08 0.00 0.00 19.65 21.45 11.00
quote 0.97 0.17 1.00 0.28 1.35 5.00 105.00 quote 0.00 0.00 0.00 23.35 26.90
quote 0.47 -0.15 1.00 0.10 1.12 40.00 110.00 quote 0.00 0.00 0.00 28.15 31.70
quote 0.00 0.00 0.00 0.12 0.83 115.00 quote 0.00 0.00 0.00 32.85 37.05
quote 0.00 0.00 0.00 0.01 0.66 120.00 quote 0.00 0.00 0.00 37.95 41.60
quote 0.00 0.00 0.00 0.01 1.22 125.00 quote 0.00 0.00 0.00 43.50 46.70

June, 2021 Options

Hide
CALLS PUTS
Expires June 4, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 18.90 0.00 0.00 19.15 22.50 4.00 60.00 quote 1.36 0.54 1.00 0.32 1.15 35.00
quote 0.00 0.00 0.00 18.05 22.15 61.00 quote 5.45 0.00 0.00 0.32 1.29 8.00
quote 0.00 0.00 0.00 17.60 21.55 61.50 quote 0.00 0.00 0.00 0.33 1.48
quote 0.00 0.00 0.00 17.20 21.15 62.00 quote 0.00 0.00 0.00 0.44 1.44
quote 0.00 0.00 0.00 16.70 20.55 62.50 quote 0.13 0.00 0.00 0.49 1.43 1.00
quote 0.00 0.00 0.00 16.60 19.65 63.00 quote 0.00 0.00 0.00 0.62 1.52
quote 0.00 0.00 0.00 16.35 19.15 63.50 quote 0.00 0.00 0.00 0.54 1.74
quote 18.50 0.00 0.00 15.90 18.95 1.00 64.00 quote 0.00 0.00 0.00 0.69 1.73
quote 0.00 0.00 0.00 15.35 18.70 64.50 quote 0.00 0.00 0.00 0.69 2.04
quote 17.50 0.00 0.00 15.30 17.90 9.00 65.00 quote 1.76 -0.29 1.00 0.80 1.84 3.00
quote 16.85 0.00 0.00 14.40 17.45 1.00 65.50 quote 0.00 0.00 0.00 0.74 2.14
quote 0.00 0.00 0.00 14.25 17.15 66.00 quote 0.00 0.00 0.00 0.97 2.26
quote 0.00 0.00 0.00 13.20 17.05 66.50 quote 0.00 0.00 0.00 1.01 2.36
quote 17.50 0.00 0.00 13.30 16.45 1.00 67.00 quote 7.00 0.00 0.00 1.03 2.40 10.00
quote 0.00 0.00 0.00 12.80 16.30 67.50 quote 2.66 0.00 0.00 1.15 2.52 1.00
quote 10.25 0.00 0.00 13.40 15.45 2.00 68.00 quote 0.00 0.00 0.00 1.32 2.65
quote 0.00 0.00 0.00 13.00 15.10 68.50 quote 0.00 0.00 0.00 1.39 2.80
quote 12.94 0.00 0.00 12.65 14.75 1.00 69.00 quote 3.20 0.00 0.00 1.55 2.93 2.00
quote 16.50 0.00 0.00 12.10 14.45 1.00 69.50 quote 0.00 0.00 0.00 1.55 3.05
quote 16.15 0.00 0.00 11.90 14.00 12.00 70.00 quote 4.20 0.00 0.00 1.68 2.99 2.00
quote 0.00 0.00 0.00 11.65 13.95 70.50 quote 2.50 -1.15 2.00 1.91 3.25 3.00
quote 0.00 0.00 0.00 11.10 13.30 71.00 quote 0.00 0.00 0.00 2.09 3.30
quote 0.00 0.00 0.00 10.85 12.95 71.50 quote 0.00 0.00 0.00 2.14 3.45
quote 11.80 0.00 0.00 10.75 12.65 1.00 72.00 quote 2.69 0.00 8.00 2.42 3.65
quote 13.00 0.00 0.00 10.05 12.20 38.00 72.50 quote 4.00 0.00 0.00 2.53 3.85 1.00
quote 0.00 0.00 0.00 10.05 12.15 73.00 quote 4.45 0.00 0.00 2.68 4.05 14.00
quote 10.00 0.00 0.00 9.55 11.00 1.00 74.00 quote 0.00 0.00 0.00 2.95 4.65
quote 7.00 0.00 0.00 8.75 10.80 1.00 75.00 quote 4.67 -0.48 1.00 3.35 5.25 3.00
quote 6.75 0.00 0.00 8.75 10.55 1.00 75.50 quote 0.00 0.00 0.00 3.60 5.35
quote 9.50 2.70 5.00 8.45 10.10 5.00 76.00 quote 7.50 0.00 0.00 3.60 5.55 2.00
quote 7.80 0.00 0.00 8.05 9.85 2.00 76.50 quote 0.00 0.00 0.00 3.85 5.80
quote 8.05 0.00 0.00 7.90 9.70 24.00 77.00 quote 7.43 0.00 0.00 4.15 5.60 2.00
quote 7.50 0.00 0.00 7.30 9.10 1.00 78.00 quote 0.00 0.00 0.00 4.55 6.30
quote 9.20 0.00 0.00 6.90 8.65 21.00 79.00 quote 0.00 0.00 0.00 5.05 7.25
quote 7.50 2.00 1.00 6.30 8.10 1.00 80.00 quote 0.00 0.00 0.00 5.60 7.70
80.47 Current price as of 5/07/2021 04:00:00 PM
quote 0.00 0.00 0.00 5.85 7.65 81.00 quote 0.00 0.00 0.00 6.15 8.40
quote 7.65 0.00 0.00 5.50 6.80 21.00 82.00 quote 0.00 0.00 0.00 6.70 8.25
quote 0.00 0.00 0.00 5.00 6.25 83.00 quote 11.10 0.00 0.00 7.35 9.05 2.00
quote 0.00 0.00 0.00 4.75 5.80 84.00 quote 0.00 0.00 0.00 7.90 9.65
quote 5.20 2.20 3.00 4.35 5.90 2.00 85.00 quote 0.00 0.00 0.00 8.75 10.15
quote 0.00 0.00 0.00 3.95 5.25 86.00 quote 0.00 0.00 0.00 9.20 11.15
quote 4.80 0.00 0.00 3.60 4.95 1.00 87.00 quote 0.00 0.00 0.00 10.15 11.55
quote 0.00 0.00 0.00 3.30 4.30 88.00 quote 0.00 0.00 0.00 10.55 11.65
quote 0.00 0.00 0.00 3.05 4.20 89.00 quote 0.00 0.00 0.00 11.55 12.95
quote 2.97 0.00 1.00 2.81 3.60 90.00 quote 11.90 0.00 4.00 12.05 13.85
quote 2.56 0.87 12.00 1.84 2.25 3.00 95.00 quote 0.00 0.00 0.00 15.70 18.25
quote 1.73 0.00 2.00 1.09 1.99 1.00 100.00 quote 0.00 0.00 0.00 19.70 22.30
quote 0.00 0.00 0.00 0.60 1.70 105.00 quote 0.00 0.00 0.00 23.90 26.90
quote 0.15 0.00 0.00 0.31 1.38 50.00 110.00 quote 0.00 0.00 0.00 28.70 32.25
quote 0.00 0.00 0.00 0.17 1.16 115.00 quote 0.00 0.00 0.00 33.55 37.05
quote 0.00 0.00 0.00 0.20 1.69 120.00 quote 0.00 0.00 0.00 38.35 41.90
quote 0.00 0.00 0.00 0.00 1.50 125.00 quote 0.00 0.00 0.00 42.70 46.85
CALLS PUTS
Expires June 11, 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 15.95 19.25 64.00 quote 2.19 0.00 0.00 0.90 2.33 11.00
quote 19.60 0.00 0.00 15.00 18.90 65.00 quote 3.31 0.00 0.00 1.11 2.40 1.00
quote 0.00 0.00 0.00 14.85 18.15 65.50 quote 0.00 0.00 0.00 1.22 2.57
quote 0.00 0.00 0.00 14.25 18.15 66.00 quote 2.79 0.00 0.00 1.36 2.76 10.00
quote 0.00 0.00 0.00 13.85 17.35 66.50 quote 0.00 0.00 0.00 1.40 2.79
quote 0.00 0.00 0.00 14.70 17.15 67.00 quote 0.00 0.00 0.00 1.51 2.86
quote 0.00 0.00 0.00 14.10 16.65 67.50 quote 0.00 0.00 0.00 1.70 2.94
quote 11.65 0.00 0.00 13.95 16.45 8.00 68.00 quote 0.00 0.00 0.00 1.81 3.00
quote 0.00 0.00 0.00 13.70 16.05 68.50 quote 0.00 0.00 0.00 1.93 3.15
quote 13.30 0.30 3.00 13.25 15.20 3.00 69.00 quote 0.00 0.00 0.00 1.97 3.15
quote 0.00 0.00 0.00 12.70 15.35 69.50 quote 4.75 0.00 0.00 2.13 3.40 2.00
quote 0.00 0.00 0.00 12.25 14.85 70.00 quote 4.80 0.00 0.00 2.33 3.55 1.00
quote 0.00 0.00 0.00 12.10 14.50 70.50 quote 0.00 0.00 0.00 2.49 3.80
quote 0.00 0.00 0.00 12.00 14.15 71.00 quote 0.00 0.00 0.00 2.62 3.90
quote 0.00 0.00 0.00 11.45 13.70 71.50 quote 0.00 0.00 0.00 2.76 4.25
quote 0.00 0.00 0.00 11.30 13.65 72.00 quote 0.00 0.00 0.00 2.82 4.40
quote 0.00 0.00 0.00 11.00 13.25 72.50 quote 0.00 0.00 0.00 3.10 4.50
quote 0.00 0.00 0.00 10.70 12.90 73.00 quote 0.00 0.00 0.00 3.00 4.90
quote 0.00 0.00 0.00 10.45 12.55 73.50 quote 4.20 0.00 1.00 3.55 5.15
quote 10.20 0.00 0.00 10.35 12.30 74.00 quote 0.00 0.00 0.00 3.70 5.30
quote 0.00 0.00 0.00 9.85 11.90 74.50 quote 0.00 0.00 0.00 3.85 5.80
quote 0.00 0.00 0.00 9.70 10.70 75.00 quote 7.70 0.00 0.00 4.30 5.75 1.00
quote 0.00 0.00 0.00 9.50 11.35 75.50 quote 0.00 0.00 0.00 4.30 6.00
quote 0.00 0.00 0.00 9.15 11.00 76.00 quote 0.00 0.00 0.00 4.45 6.50
quote 10.67 0.00 0.00 8.95 10.90 11.00 76.50 quote 0.00 0.00 0.00 4.70 6.55
quote 8.00 0.00 0.00 8.40 10.40 2.00 77.00 quote 6.10 -1.15 1.00 5.00 6.75 1.00
quote 0.00 0.00 0.00 8.10 9.90 78.00 quote 0.00 0.00 0.00 5.50 7.15
quote 6.25 0.00 0.00 7.60 9.60 1.00 79.00 quote 0.00 0.00 0.00 6.00 7.75
quote 8.00 0.00 1.00 7.00 8.85 80.00 quote 0.00 0.00 0.00 6.55 8.05
80.47 Current price as of 5/07/2021 04:00:00 PM
quote 7.38 0.00 1.00 6.70 8.50 81.00 quote 6.85 0.00 1.00 7.05 8.95
quote 5.25 0.00 0.00 6.25 8.00 1.00 82.00 quote 0.00 0.00 0.00 7.55 9.65
quote 0.00 0.00 0.00 5.85 7.50 83.00 quote 0.00 0.00 0.00 8.25 10.30
quote 0.00 0.00 0.00 5.50 6.90 84.00 quote 0.00 0.00 0.00 8.70 10.25
quote 0.00 0.00 0.00 5.00 6.65 85.00 quote 0.00 0.00 0.00 9.30 10.95
quote 5.00 0.00 0.00 4.85 6.20 1.00 86.00 quote 0.00 0.00 0.00 10.10 11.70
quote 0.00 0.00 0.00 4.30 5.80 87.00 quote 0.00 0.00 0.00 10.75 12.30
quote 0.00 0.00 0.00 4.20 5.30 88.00 quote 0.00 0.00 0.00 11.45 13.00
quote 0.00 0.00 0.00 3.75 5.40 89.00 quote 0.00 0.00 0.00 12.20 13.60
quote 0.00 0.00 0.00 3.70 4.70 90.00 quote 0.00 0.00 0.00 12.90 14.30
quote 2.21 0.00 1.00 2.49 3.35 95.00 quote 0.00 0.00 0.00 16.05 19.45
quote 0.00 0.00 0.00 1.60 2.83 100.00 quote 0.00 0.00 0.00 20.55 23.25
quote 1.05 0.00 0.00 1.09 2.15 1.00 105.00 quote 0.00 0.00 0.00 24.00 27.65
quote 0.40 0.00 0.00 0.65 1.77 50.00 110.00 quote 0.00 0.00 0.00 28.95 32.05
quote 0.00 0.00 0.00 0.34 1.39 115.00 quote 0.00 0.00 0.00 33.35 37.10
quote 0.00 0.00 0.00 0.16 1.19 120.00 quote 0.00 0.00 0.00 38.15 42.05
quote 0.00 0.00 0.00 0.26 1.21 125.00 quote 0.00 0.00 0.00 43.00 46.90
CALLS PUTS
Expires June 18, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 44.50 0.00 0.00 43.30 46.95 3.00 35.00 quote 0.30 0.00 0.00 0.00 0.72 126.00
quote 39.35 3.45 2.00 40.15 41.80 449.00 40.00 quote 0.25 0.05 8.00 0.15 0.42 485.00
quote 29.60 0.00 0.00 34.25 36.35 148.00 45.00 quote 0.24 -0.03 22.00 0.20 0.45 303.00
quote 28.30 0.00 0.00 29.85 32.10 235.00 50.00 quote 0.40 0.00 9.00 0.37 0.51 899.00
quote 28.23 0.00 0.00 24.65 26.80 329.00 55.00 quote 0.64 -0.17 55.00 0.57 0.96 618.00
quote 21.65 1.35 5.00 21.10 21.95 320.00 60.00 quote 1.24 -0.31 122.00 1.00 1.34 901.00
quote 17.40 2.85 19.00 17.35 17.80 275.00 65.00 quote 2.00 -1.20 118.00 1.80 2.22 580.00
quote 13.70 0.95 25.00 13.40 14.45 698.00 70.00 quote 3.40 -1.63 201.00 2.74 3.50 458.00
quote 10.80 1.04 93.00 10.70 10.90 1,252 75.00 quote 5.25 -2.00 78.00 4.55 5.55 328.00
quote 7.95 0.25 126.00 8.10 8.30 2,252 80.00 quote 7.72 -3.73 8.00 7.30 8.10 664.00
80.47 Current price as of 5/07/2021 04:00:00 PM
quote 6.40 0.72 67.00 5.80 6.55 957.00 85.00 quote 10.74 -3.12 3.00 10.25 11.10 103.00
quote 4.90 0.90 79.00 4.00 4.80 828.00 90.00 quote 14.00 -1.78 1.00 13.60 14.40 111.00
quote 3.55 0.90 76.00 3.05 3.55 1,405 95.00 quote 16.95 -2.60 4.00 17.45 18.45 39.00
quote 2.45 0.14 96.00 2.35 2.92 1,187 100.00 quote 21.75 -3.70 2.00 20.90 22.40 54.00
quote 2.20 0.60 7.00 1.67 2.12 329.00 105.00 quote 28.83 0.00 0.00 25.65 26.85 31.00
quote 1.53 0.26 5.00 1.22 1.71 546.00 110.00 quote 50.75 0.00 0.00 29.95 31.75 41.00
quote 1.00 0.10 2.00 0.84 1.55 94.00 115.00 quote 38.20 0.00 0.00 34.55 36.15 12.00
quote 0.93 0.24 6.00 0.46 0.97 864.00 120.00 quote 36.75 0.00 0.00 39.10 42.10 11.00
quote 0.54 0.00 8.00 0.48 0.79 1,063 125.00 quote 47.00 0.00 0.00 43.80 46.65 4.00
quote 0.47 0.07 1.00 0.29 0.78 136.00 130.00 quote 55.40 0.00 0.00 48.25 51.50 1.00
quote 0.49 0.00 0.00 0.19 0.70 99.00 135.00 quote 0.00 0.00 0.00 53.20 56.75
quote 0.25 -0.54 1.00 0.20 0.55 50.00 140.00 quote 82.95 0.00 0.00 57.90 61.80 2.00
quote 0.60 0.00 0.00 0.06 0.70 58.00 145.00 quote 0.00 0.00 0.00 63.25 66.45
quote 0.18 0.00 6.00 0.18 0.40 1,401 150.00 quote 0.00 0.00 0.00 68.15 71.50
quote 0.55 0.00 0.00 0.10 0.52 541.00 155.00 quote 94.25 0.00 0.00 72.75 76.20 1.00
quote 0.45 0.00 0.00 0.01 0.53 677.00 160.00 quote 0.00 0.00 0.00 78.20 81.15
CALLS PUTS
Expires June 25, 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 13.30 15.55 70.00 quote 4.20 0.00 1.00 3.25 4.60
quote 0.00 0.00 0.00 12.90 15.65 70.50 quote 0.00 0.00 0.00 3.40 4.90
quote 0.00 0.00 0.00 12.65 15.35 71.00 quote 0.00 0.00 0.00 3.60 5.10
quote 0.00 0.00 0.00 12.45 14.90 71.50 quote 0.00 0.00 0.00 3.80 5.20
quote 0.00 0.00 0.00 12.00 14.90 72.00 quote 0.00 0.00 0.00 3.95 5.70
quote 0.00 0.00 0.00 11.55 14.55 72.50 quote 0.00 0.00 0.00 4.15 6.20
quote 0.00 0.00 0.00 11.90 13.95 73.00 quote 0.00 0.00 0.00 4.30 6.30
quote 0.00 0.00 0.00 11.35 13.90 73.50 quote 0.00 0.00 0.00 4.55 6.65
quote 0.00 0.00 0.00 11.10 13.55 74.00 quote 0.00 0.00 0.00 4.65 6.60
quote 0.00 0.00 0.00 10.85 13.05 74.50 quote 0.00 0.00 0.00 4.90 6.95
quote 0.00 0.00 0.00 10.75 12.75 75.00 quote 0.00 0.00 0.00 5.15 6.95
quote 0.00 0.00 0.00 10.45 12.60 75.50 quote 0.00 0.00 0.00 5.45 7.50
quote 0.00 0.00 0.00 10.30 12.30 76.00 quote 0.00 0.00 0.00 5.60 7.40
quote 0.00 0.00 0.00 9.95 12.15 76.50 quote 0.00 0.00 0.00 5.85 8.05
quote 0.00 0.00 0.00 9.60 12.30 77.00 quote 0.00 0.00 0.00 6.15 8.10
quote 0.00 0.00 0.00 9.35 11.45 77.50 quote 0.00 0.00 0.00 6.20 8.40
quote 0.00 0.00 0.00 9.25 11.35 78.00 quote 0.00 0.00 0.00 6.65 8.45
quote 0.00 0.00 0.00 8.70 11.05 78.50 quote 0.00 0.00 0.00 6.55 9.25
quote 0.00 0.00 0.00 8.70 10.60 79.00 quote 0.00 0.00 0.00 7.15 8.90
quote 0.00 0.00 0.00 8.45 10.55 79.50 quote 0.00 0.00 0.00 7.30 9.65
quote 8.70 0.00 1.00 7.95 10.20 80.00 quote 0.00 0.00 0.00 7.55 9.60
80.47 Current price as of 5/07/2021 04:00:00 PM
quote 0.00 0.00 0.00 7.75 10.00 80.50 quote 0.00 0.00 0.00 7.75 10.05
quote 0.00 0.00 0.00 7.55 9.75 81.00 quote 0.00 0.00 0.00 8.05 10.10
quote 9.90 0.00 1.00 7.60 9.60 81.50 quote 0.00 0.00 0.00 8.30 10.75
quote 0.00 0.00 0.00 7.05 9.60 82.00 quote 0.00 0.00 0.00 8.65 11.00
quote 8.80 0.00 1.00 7.05 8.90 83.00 quote 0.00 0.00 0.00 9.25 11.75
quote 7.31 0.00 1.00 6.60 8.65 84.00 quote 0.00 0.00 0.00 9.80 12.15

September, 2021 Options

Hide
CALLS PUTS
Expires September 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 51.00 4.60 2.00 49.10 52.10 95.00 30.00 quote 0.41 0.05 27.00 0.20 0.42 571.00
quote 41.95 0.00 0.00 44.20 47.35 8.00 35.00 quote 0.62 -0.04 8.00 0.50 0.68 572.00
quote 39.10 0.00 0.00 39.60 42.65 41.00 40.00 quote 0.69 -0.43 7.00 0.68 1.24 96.00
quote 41.30 0.00 0.00 35.10 39.15 5.00 45.00 quote 1.50 -0.25 1.00 1.10 1.75 146.00
quote 33.00 1.57 3.00 31.80 34.30 31.00 50.00 quote 2.35 -0.40 6.00 2.01 2.85 222.00
quote 29.25 3.90 2.00 27.45 30.10 27.00 55.00 quote 3.95 -0.10 2.00 3.10 4.15 490.00
quote 24.65 0.03 4.00 24.50 26.55 40.00 60.00 quote 4.96 -1.24 3.00 4.75 5.60 3,444
quote 23.20 1.80 1.00 21.70 23.40 57.00 65.00 quote 6.66 -2.34 2.00 6.65 7.65 539.00
quote 19.33 1.23 3.00 19.35 20.40 262.00 70.00 quote 10.10 0.00 0.00 8.80 9.70 187.00
quote 18.10 2.70 50.00 17.00 18.05 246.00 75.00 quote 11.80 -2.80 11.00 11.45 12.05 47.00
quote 14.90 1.90 163.00 14.85 15.70 434.00 80.00 quote 14.65 -1.35 13.00 14.00 15.25 185.00
80.47 Current price as of 5/07/2021 04:00:00 PM
quote 11.85 0.00 0.00 12.70 13.75 391.00 85.00 quote 18.35 0.00 0.00 17.15 18.35 29.00
quote 12.55 2.80 3.00 11.00 11.60 407.00 90.00 quote 24.40 0.00 0.00 20.35 22.00 50.00
quote 10.00 0.15 73.00 9.40 10.75 136.00 95.00 quote 27.43 0.00 0.00 23.85 26.10 15.00
quote 9.40 1.50 111.00 8.15 8.85 590.00 100.00 quote 34.25 0.00 0.00 27.60 29.10 23.00
quote 8.10 1.27 4.00 7.00 8.10 41.00 105.00 quote 46.71 0.00 0.00 31.40 32.75 159.00
quote 6.65 0.55 2.00 6.05 7.20 216.00 110.00 quote 48.30 0.00 0.00 35.45 36.95 2.00
quote 5.55 0.45 4.00 5.25 6.45 76.00 115.00 quote 56.40 0.00 0.00 39.50 41.00 1.00
quote 4.85 0.05 2.00 4.50 5.55 85.00 120.00 quote 44.00 0.00 0.00 43.65 45.80 1.00
quote 4.60 0.47 1.00 3.90 5.00 78.00 125.00 quote 64.45 0.00 0.00 47.85 50.35 1.00
quote 4.55 0.00 0.00 3.35 4.20 102.00 130.00 quote 53.05 0.00 0.00 51.65 54.65 10.00
quote 3.00 0.00 0.00 3.00 3.80 1,280 135.00 quote 0.00 0.00 0.00 56.50 59.15
quote 3.05 -0.32 24.00 2.57 3.45 41.00 140.00 quote 0.00 0.00 0.00 60.50 63.95
quote 3.05 0.00 0.00 2.05 3.15 7.00 145.00 quote 68.55 0.00 0.00 64.95 68.50 2.00
quote 2.50 0.00 0.00 1.89 2.72 170.00 150.00 quote 84.70 0.00 0.00 70.80 73.50 1.00
quote 2.00 0.00 0.00 1.62 2.51 479.00 155.00 quote 0.00 0.00 0.00 75.60 77.50
quote 1.85 0.14 1.00 1.75 2.18 210.00 160.00 quote 80.25 0.60 2.00 79.45 82.70 6.00

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 32.00 0.00 0.00 40.50 43.70 5.00 40.00 quote 2.63 0.00 0.00 1.60 2.62 22.00
quote 35.58 0.00 0.00 37.10 40.00 3.00 45.00 quote 3.00 -1.30 2.00 3.00 3.40 143.00
quote 37.06 0.00 0.00 33.40 36.30 6.00 50.00 quote 5.38 0.00 0.00 4.40 4.80 20.00
quote 28.45 0.00 0.00 29.90 32.90 1.00 55.00 quote 6.80 0.00 0.00 6.10 6.70 6.00
quote 30.00 0.00 0.00 27.50 30.70 4.00 60.00 quote 8.15 -1.05 1,043 8.20 8.85 110.00
quote 26.00 0.00 0.00 25.00 27.25 5.00 65.00 quote 0.00 0.00 0.00 10.10 11.15
quote 23.45 0.00 0.00 23.20 24.70 10.00 70.00 quote 15.50 0.00 0.00 12.55 13.75 8.00
quote 23.00 0.00 0.00 20.90 22.45 2.00 75.00 quote 17.00 0.00 0.00 15.20 16.70 2.00
quote 19.90 0.00 0.00 18.90 20.55 6.00 80.00 quote 19.20 0.00 0.00 18.35 19.75 1.00
80.47 Current price as of 5/07/2021 04:00:00 PM
quote 17.65 1.55 1.00 17.05 18.85 7.00 85.00 quote 0.00 0.00 0.00 20.80 22.75
quote 16.25 0.00 0.00 15.40 17.45 11.00 90.00 quote 0.00 0.00 0.00 24.05 27.25
quote 13.75 0.00 0.00 13.85 15.40 22.00 95.00 quote 0.00 0.00 0.00 27.60 30.05
quote 14.59 0.00 0.00 12.50 14.10 34.00 100.00 quote 0.00 0.00 0.00 31.20 34.05
quote 11.95 0.70 1.00 11.30 12.80 36.00 105.00 quote 0.00 0.00 0.00 34.75 37.35
quote 11.90 1.49 2.00 10.20 11.55 7.00 110.00 quote 51.31 0.00 0.00 39.00 41.65 3.00
quote 10.50 0.65 1.00 9.20 10.65 17.00 115.00 quote 46.45 0.00 0.00 42.95 45.40 5.00
quote 9.50 0.00 1.00 8.30 9.50 120.00 quote 0.00 0.00 0.00 47.00 49.40
quote 7.40 0.00 0.00 7.50 8.80 1.00 125.00 quote 55.05 0.00 0.00 51.35 53.60 1.00

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 84.00 0.00 0.00 76.50 81.25 20.00 2.50 quote 0.05 0.00 0.00 0.00 4.50 20.00
quote 55.90 0.00 0.00 73.65 77.15 5.00 5.00 quote 0.05 0.00 0.00 0.05 0.08 366.00
quote 82.50 0.00 0.00 71.50 76.40 26.00 7.50 quote 0.55 0.00 0.00 0.00 4.55 21.00
quote 90.10 0.00 0.00 69.00 73.90 40.00 10.00 quote 0.00 0.00 0.00 0.00 5.00 5.00
quote 100.00 0.00 0.00 66.50 71.40 152.00 12.50 quote 2.47 0.00 0.00 0.05 5.00 70.00
quote 49.20 0.00 0.00 64.00 66.95 21.00 15.00 quote 0.35 0.00 0.00 0.08 0.53 42.00
quote 46.95 0.00 0.00 61.45 65.00 36.00 17.50 quote 0.34 0.00 0.00 0.00 1.07 68.00
quote 56.00 0.00 0.00 59.05 62.65 49.00 20.00 quote 4.50 0.00 0.00 0.10 5.00 30.00
quote 35.50 0.00 0.00 57.00 61.50 20.00 22.50 quote 0.00 0.00 0.00 0.00 5.00
quote 56.00 0.00 0.00 54.35 57.95 276.00 25.00 quote 0.85 0.05 61.00 0.38 0.75 127.00
quote 47.90 0.00 0.00 49.80 53.00 264.00 30.00 quote 1.45 0.00 0.00 1.00 1.40 190.00
quote 48.30 0.00 0.00 45.60 48.80 76.00 35.00 quote 1.70 -0.30 1.00 1.45 1.88 101.00
quote 44.40 4.50 5.00 41.70 44.60 229.00 40.00 quote 2.78 -0.22 23.00 2.31 3.10 270.00
quote 35.75 0.00 0.00 38.20 40.65 83.00 45.00 quote 3.96 -0.25 3.00 3.60 4.15 148.00
quote 33.75 0.00 0.00 34.70 37.35 299.00 50.00 quote 5.53 -0.47 11.00 5.05 5.80 289.00
quote 31.60 0.00 0.00 31.75 34.20 161.00 55.00 quote 7.75 0.00 0.00 6.65 7.70 179.00
quote 29.09 0.00 0.00 28.95 31.60 315.00 60.00 quote 10.90 0.00 0.00 8.75 10.05 386.00
quote 28.05 -1.60 1.00 26.15 29.05 329.00 65.00 quote 11.95 -1.25 1.00 11.10 12.45 421.00
quote 23.20 0.00 0.00 24.30 25.95 298.00 70.00 quote 14.34 -2.46 4.00 13.80 14.85 62.00
quote 22.75 0.00 0.00 22.15 23.65 208.00 75.00 quote 17.16 -1.84 1.00 16.50 18.20 41.00
quote 21.94 1.44 4.00 20.10 22.40 280.00 80.00 quote 20.44 -2.36 1.00 19.45 22.15 76.00
80.47 Current price as of 5/07/2021 04:00:00 PM
quote 18.20 0.00 0.00 18.40 20.10 82.00 85.00 quote 27.55 0.00 0.00 22.60 24.25 279.00
quote 18.01 2.91 1.00 16.65 18.25 246.00 90.00 quote 31.05 0.00 0.00 25.95 27.60 161.00
quote 15.65 0.00 0.00 15.20 17.45 212.00 95.00 quote 43.80 0.00 0.00 29.40 31.35 107.00
quote 14.55 0.00 2.00 13.80 15.50 422.00 100.00 quote 36.45 0.00 0.00 32.30 34.85 139.00
quote 13.54 0.00 0.00 12.55 14.50 123.00 105.00 quote 49.55 0.00 0.00 36.80 38.50 5.00
quote 12.20 0.00 0.00 11.40 12.75 175.00 110.00 quote 46.00 0.00 0.00 40.75 42.10 52.00
quote 11.00 0.20 1.00 10.40 12.15 134.00 115.00 quote 67.30 0.00 0.00 44.65 46.50 15.00
quote 10.75 0.25 16.00 9.40 10.95 374.00 120.00 quote 52.90 0.00 0.00 48.15 50.55 12.00
quote 9.72 0.00 0.00 8.65 10.15 83.00 125.00 quote 56.59 0.00 0.00 52.85 54.50 24.00
quote 8.40 1.10 1.00 8.00 9.25 217.00 130.00 quote 67.51 0.00 0.00 57.10 58.65 5.00
quote 8.95 0.00 0.00 7.20 8.50 29.00 135.00 quote 71.35 0.00 0.00 61.00 63.05 6.00
quote 7.04 -2.06 2.00 6.60 8.05 121.00 140.00 quote 0.00 0.00 0.00 65.75 67.20
quote 6.51 -1.29 2.00 6.00 7.45 20.00 145.00 quote 77.85 0.00 0.00 69.25 71.90 7.00
quote 6.20 0.65 3.00 5.60 6.90 211.00 150.00 quote 76.80 0.00 0.00 73.90 76.20 70.00
quote 4.75 0.00 0.00 5.10 6.30 11.00 155.00 quote 93.71 0.00 0.00 77.60 81.30 2.00
quote 4.70 0.00 0.00 4.60 5.75 210.00 160.00 quote 85.60 0.00 0.00 82.45 85.35 12.00
quote 5.10 0.00 0.00 4.25 5.45 43.00 165.00 quote 100.00 0.00 0.00 86.85 90.25 28.00
quote 4.05 0.00 0.00 3.85 5.25 38.00 170.00 quote 103.50 0.00 0.00 91.25 95.15 5.00
quote 4.50 0.00 0.00 3.55 4.85 37.00 175.00 quote 108.40 0.00 0.00 96.00 99.35 4.00
quote 4.00 -0.75 1.00 3.30 4.50 403.00 180.00 quote 115.50 0.00 0.00 100.70 104.45 4.00
quote 3.59 0.59 10.00 3.20 4.20 936.00 185.00 quote 127.00 0.00 0.00 105.50 108.60 12.00

December, 2022 Options

Hide
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 49.50 54.00 35.00 quote 0.00 0.00 0.00 4.75 6.65
quote 47.64 0.00 0.00 47.00 50.75 92.00 40.00 quote 9.80 0.00 0.00 6.55 9.80 22.00
quote 37.00 0.00 0.00 43.70 48.50 5.00 45.00 quote 14.83 0.00 0.00 8.90 11.65 3.00
quote 45.05 0.00 0.00 41.50 46.00 31.00 50.00 quote 18.10 0.00 0.00 11.25 14.50 15.00
quote 43.90 0.00 0.00 39.20 43.50 3.00 55.00 quote 16.25 0.00 0.00 14.35 17.40 2.00
quote 37.60 0.00 0.00 37.70 41.00 100.00 60.00 quote 19.00 -0.50 1.00 16.90 20.40 48.00
quote 37.00 0.00 0.00 32.40 35.50 73.00 75.00 quote 38.65 0.00 0.00 26.65 29.95 28.00
quote 33.25 0.00 0.00 30.90 34.80 91.00 80.00 quote 31.50 0.00 0.00 29.45 33.50 47.00
80.47 Current price as of 5/07/2021 04:00:00 PM
quote 32.03 0.00 0.00 29.35 33.50 19.00 85.00 quote 36.02 0.00 0.00 33.05 37.00 42.00
quote 28.90 0.00 0.00 27.95 32.00 60.00 90.00 quote 40.03 0.00 0.00 36.55 40.50 34.00
quote 25.10 0.00 0.00 26.65 30.90 19.00 95.00 quote 51.63 0.00 0.00 40.30 44.00 17.00
quote 25.50 0.00 0.00 25.10 29.30 101.00 100.00 quote 55.83 0.00 0.00 43.60 47.50 17.00
quote 12.35 0.00 0.00 24.00 28.20 7.00 105.00 quote 62.17 0.00 0.00 47.40 51.50 4.00
quote 22.05 0.00 0.00 23.15 26.35 8.00 110.00 quote 62.90 0.00 0.00 51.40 55.00 5.00
quote 23.85 0.00 0.00 22.05 26.00 15.00 115.00 quote 59.75 0.00 0.00 55.20 59.00 2.00
quote 27.02 0.00 0.00 21.00 25.00 36.00 120.00 quote 67.85 0.00 0.00 59.00 63.00 7.00
quote 20.42 0.00 0.00 20.00 24.00 8.00 125.00 quote 70.30 0.00 0.00 63.20 67.00 5.00
quote 32.73 0.00 0.00 19.15 23.00 2.00 130.00 quote 83.91 0.00 0.00 67.40 71.00 1.00
quote 18.00 0.00 0.00 18.35 22.00 7.00 135.00 quote 78.85 0.00 0.00 71.40 75.00 2.00
quote 21.20 0.00 0.00 17.50 21.50 3.00 140.00 quote 0.00 0.00 0.00 75.65 79.50
quote 17.50 0.00 0.00 16.65 20.50 15.00 145.00 quote 100.00 0.00 0.00 79.50 83.50 2.00
quote 17.78 1.28 2.00 16.00 20.00 57.00 150.00 quote 97.39 0.00 0.00 84.20 87.50 1.00
quote 7.41 0.00 0.00 15.60 19.00 3.00 155.00 quote 0.00 0.00 0.00 88.45 92.00
quote 18.57 0.00 0.00 14.85 18.50 57.00 160.00 quote 117.00 0.00 0.00 92.50 96.00 1.00
quote 36.07 0.00 0.00 14.35 18.00 13.00 165.00 quote 118.50 0.00 0.00 97.20 100.50 8.00
quote 15.80 0.00 0.00 13.55 17.00 3.00 170.00 quote 122.80 0.00 0.00 101.60 105.00 1.00
quote 15.13 0.00 0.00 13.15 16.50 16.00 175.00 quote 0.00 0.00 0.00 106.05 109.50
quote 15.80 0.00 0.00 12.50 16.00 7.00 180.00 quote 0.00 0.00 0.00 110.50 114.00
quote 15.20 0.00 0.00 12.00 15.50 127.00 185.00 quote 128.95 0.00 0.00 115.00 118.00 14.00

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 52.00 0.00 0.00 49.50 54.50 5.00 35.00 quote 6.00 0.00 0.00 4.90 8.00 614.00
quote 51.35 0.00 0.00 47.50 51.50 300.00 40.00 quote 9.50 0.00 0.00 7.10 9.25 825.00
quote 44.60 0.00 0.00 44.70 49.00 2.00 45.00 quote 13.60 0.00 0.00 9.25 12.25 40.00
quote 41.50 0.00 0.00 42.50 46.30 31.00 50.00 quote 14.00 -0.40 2.00 11.85 15.20 20.00
quote 31.94 0.00 0.00 40.00 44.25 125.00 55.00 quote 25.00 0.00 0.00 14.90 17.85 17.00
quote 40.40 -3.60 1.00 38.00 42.50 121.00 60.00 quote 19.35 0.00 0.00 17.65 21.00 72.00
quote 39.35 1.69 7.00 36.50 40.50 211.00 65.00 quote 27.50 0.00 0.00 21.05 24.20 8.00
quote 32.50 0.00 0.00 34.90 38.75 111.00 70.00 quote 29.55 0.00 0.00 24.25 26.90 17.00
quote 33.15 0.00 0.00 33.40 36.50 56.00 75.00 quote 36.55 0.00 0.00 27.50 30.45 8.00
quote 34.99 4.14 2.00 31.65 35.15 156.00 80.00 quote 32.90 0.00 0.00 31.00 33.95 16.00
80.47 Current price as of 5/07/2021 04:00:00 PM
quote 27.91 0.00 0.00 30.15 34.30 19.00 85.00 quote 46.11 0.00 0.00 34.30 37.50 3.00
quote 23.20 0.00 0.00 28.80 32.20 30.00 90.00 quote 0.00 0.00 0.00 37.90 41.00
quote 25.50 0.00 0.00 27.50 30.85 10.00 95.00 quote 0.00 0.00 0.00 41.55 45.00
quote 28.75 1.75 3.00 26.35 29.75 96.00 100.00 quote 56.90 0.00 0.00 45.35 48.50 4.00
quote 23.38 0.00 0.00 25.20 29.00 289.00 105.00 quote 0.00 0.00 0.00 48.35 52.50
quote 20.93 0.00 0.00 24.10 28.00 410.00 110.00 quote 0.00 0.00 0.00 52.40 56.00
quote 23.21 0.00 0.00 23.05 27.00 316.00 115.00 quote 75.50 0.00 0.00 56.30 60.00 1.00
quote 21.10 0.00 0.00 22.05 26.00 54.00 120.00 quote 0.00 0.00 0.00 60.50 64.00
quote 20.46 0.00 0.00 21.15 24.90 240.00 125.00 quote 68.10 0.00 0.00 64.35 68.00 4.00
quote 25.20 0.00 0.00 20.20 24.00 11.00 130.00 quote 0.00 0.00 0.00 68.05 72.00
quote 24.20 0.00 0.00 19.40 23.00 37.00 135.00 quote 73.84 -1.86 1.00 72.15 76.00 2.00
quote 16.50 0.00 0.00 18.50 22.50 17.00 140.00 quote 0.00 0.00 0.00 76.75 80.00
quote 18.20 0.00 0.00 17.65 21.50 3.00 145.00 quote 0.00 0.00 0.00 80.75 84.00
quote 20.20 0.00 0.00 17.00 20.50 16.00 150.00 quote 0.00 0.00 0.00 84.85 88.50
quote 22.50 0.00 0.00 16.50 20.00 1.00 155.00 quote 0.00 0.00 0.00 89.50 92.50
quote 18.50 0.00 0.00 15.70 18.50 23.00 160.00 quote 106.00 0.00 0.00 93.50 97.00 1.00
Link to MarketWatch's Slice.