Bulletin
Investor Alert

Procter & Gamble Co.

NYS: PG

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 6, 2021, 7:56 p.m.

PG
/zigman2/quotes/202894679/composite

$

135.39

Change

+0.25 +0.18%

Volume

Volume 345,714

Quotes are delayed by 20 min

/zigman2/quotes/202894679/composite

Previous close

$ 133.46

$ 135.14

Change

+1.68 +1.26%

Day low

Day high

$133.92

$135.37

Open

52 week low

52 week high

$111.25

$146.92

Open

OPTION CHAIN FOR PROCTER & GAMBLE CO.

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 34.05 36.15 100.00 quote 0.03 0.00 0.00 0.00 0.30 30.00
quote 0.00 0.00 0.00 29.05 31.25 105.00 quote 0.12 0.00 0.00 0.00 0.28 291.00
quote 0.00 0.00 0.00 23.65 26.55 110.00 quote 0.11 0.00 0.00 0.00 0.32 50.00
quote 20.93 0.00 0.00 19.20 21.05 1.00 115.00 quote 0.19 0.00 0.00 0.00 0.29 202.00
quote 0.00 0.00 0.00 15.25 17.05 119.00 quote 0.00 0.00 0.00 0.00 0.05
quote 15.18 0.00 1.00 14.60 15.90 120.00 quote 0.04 -0.08 1.00 0.00 0.05 589.00
quote 0.00 0.00 0.00 13.20 15.00 121.00 quote 0.05 0.00 15.00 0.00 0.30 15.00
quote 0.00 0.00 0.00 12.50 14.00 122.00 quote 0.00 0.00 0.00 0.00 0.31
quote 0.00 0.00 0.00 11.60 12.90 123.00 quote 0.04 -0.03 1.00 0.00 0.05 10.00
quote 0.00 0.00 0.00 10.30 12.00 124.00 quote 0.06 -0.01 100.00 0.00 0.28 7.00
quote 0.00 0.00 0.00 9.35 10.95 125.00 quote 0.07 -0.03 20.00 0.06 0.18 1,051
quote 0.00 0.00 0.00 8.60 10.00 126.00 quote 0.10 -0.04 3.00 0.02 0.18 84.00
quote 0.00 0.00 0.00 7.55 9.00 127.00 quote 0.11 0.00 2.00 0.05 0.14 51.00
quote 0.00 0.00 0.00 6.40 7.50 128.00 quote 0.16 0.02 1.00 0.01 0.35 62.00
quote 5.05 0.66 1.00 5.95 6.60 5.00 129.00 quote 0.15 -0.06 1.00 0.05 0.24 133.00
quote 4.40 -0.65 10.00 4.70 6.05 7.00 130.00 quote 0.21 -0.06 19.00 0.10 0.23 134.00
quote 4.15 0.97 1.00 4.10 4.50 71.00 131.00 quote 0.28 -0.10 22.00 0.13 0.26 125.00
quote 3.50 0.25 1.00 3.30 3.55 102.00 132.00 quote 0.40 -0.08 22.00 0.22 0.41 94.00
quote 2.34 0.07 7.00 2.60 2.82 198.00 133.00 quote 0.49 -0.34 24.00 0.44 0.61 365.00
quote 2.09 0.73 88.00 1.81 2.08 270.00 134.00 quote 0.93 -0.13 34.00 0.68 0.94 200.00
quote 1.26 0.56 225.00 1.23 1.35 308.00 135.00 quote 1.18 -0.43 117.00 1.08 1.32 191.00
135.14 Current price as of 5/06/2021 04:02:34 PM
quote 0.79 0.34 296.00 0.72 1.00 298.00 136.00 quote 1.97 -0.34 2.00 1.58 1.88 95.00
quote 0.48 0.15 189.00 0.39 0.64 200.00 137.00 quote 3.10 0.81 2.00 1.90 2.61 210.00
quote 0.31 0.12 137.00 0.25 0.41 420.00 138.00 quote 5.20 -0.95 10.00 2.70 3.65 10.00
quote 0.18 -0.12 72.00 0.12 0.29 253.00 139.00 quote 7.28 0.00 0.00 3.50 4.25 1.00
quote 0.11 0.04 7.00 0.04 0.13 551.00 140.00 quote 6.18 0.00 0.00 4.20 5.40 125.00
quote 0.07 -0.02 1.00 0.00 0.15 192.00 141.00 quote 0.00 0.00 0.00 5.25 6.60
quote 0.06 -0.04 1.00 0.00 0.10 46.00 142.00 quote 0.00 0.00 0.00 6.35 7.85
quote 0.06 0.05 2.00 0.00 0.05 21.00 143.00 quote 0.00 0.00 0.00 7.40 8.70
quote 0.30 0.00 0.00 0.00 0.29 5.00 144.00 quote 0.00 0.00 0.00 8.40 10.10
quote 0.03 -0.02 40.00 0.00 0.29 597.00 145.00 quote 0.00 0.00 0.00 9.10 10.95
quote 0.22 0.00 0.00 0.00 0.29 497.00 146.00 quote 0.00 0.00 0.00 10.25 11.70
quote 0.12 0.00 0.00 0.00 0.25 2.00 147.00 quote 0.00 0.00 0.00 11.05 12.75
quote 0.01 0.00 0.00 0.00 0.30 61.00 148.00 quote 0.00 0.00 0.00 12.30 14.40
quote 0.04 0.00 0.00 0.00 0.03 1.00 149.00 quote 0.00 0.00 0.00 13.35 14.70
quote 0.01 -0.01 130.00 0.00 0.03 939.00 150.00 quote 0.00 0.00 0.00 14.40 15.75
quote 0.00 0.00 0.00 0.00 0.31 152.50 quote 0.00 0.00 0.00 16.85 18.15
quote 0.00 0.00 0.00 0.00 0.27 155.00 quote 0.00 0.00 0.00 19.25 20.85
quote 0.00 0.00 0.00 0.00 0.33 160.00 quote 0.00 0.00 0.00 23.90 26.65
CALLS PUTS
Expires May 21, 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 68.90 71.05 65.00 quote 0.05 0.00 0.00 0.00 0.01 62.00
quote 67.17 0.00 0.00 63.30 66.05 70.00 quote 0.04 0.00 0.00 0.00 0.20 11.00
quote 62.15 0.00 0.00 58.20 61.10 75.00 quote 0.12 0.00 0.00 0.00 0.16 100.00
quote 0.00 0.00 0.00 53.35 56.20 80.00 quote 0.11 0.00 0.00 0.00 0.15 2.00
quote 52.01 0.00 0.00 48.65 51.05 85.00 quote 0.02 -0.01 2.00 0.00 0.02 12.00
quote 47.04 0.00 0.00 43.65 46.10 90.00 quote 0.03 0.00 0.00 0.00 0.02 167.00
quote 42.80 0.00 0.00 38.70 41.25 20.00 95.00 quote 0.03 0.00 0.00 0.00 0.02 1,921
quote 0.00 0.00 0.00 33.60 36.65 100.00 quote 0.04 -0.01 10.00 0.00 0.03 112.00
quote 30.80 0.00 0.00 28.75 31.25 30.00 105.00 quote 0.03 -0.01 2.00 0.00 0.05 391.00
quote 27.08 0.00 0.00 24.20 26.15 56.00 110.00 quote 0.06 0.01 4.00 0.03 0.28 933.00
quote 19.11 2.01 1.00 19.30 21.15 2.00 115.00 quote 0.05 -0.06 37.00 0.06 0.13 3,506
quote 13.92 -1.48 20.00 14.45 16.05 85.00 120.00 quote 0.10 -0.02 42.00 0.09 0.10 1,817
quote 0.00 0.00 0.00 12.30 13.95 122.00 quote 0.00 0.00 0.00 0.03 0.16
quote 0.00 0.00 0.00 10.10 13.70 123.00 quote 0.21 -0.02 10.00 0.02 0.35 41.00
quote 0.00 0.00 0.00 10.55 12.00 124.00 quote 0.20 -0.10 1.00 0.03 0.19 22.00
quote 9.95 -0.25 3.00 9.55 10.70 19.00 125.00 quote 0.17 -0.02 7.00 0.15 0.31 1,903
quote 10.75 0.00 0.00 8.60 10.10 126.00 quote 0.17 -0.03 1.00 0.06 0.25 83.00
quote 7.41 0.00 33.00 7.85 8.70 33.00 127.00 quote 0.25 -0.03 3.00 0.15 0.25 210.00
quote 7.31 3.14 15.00 6.85 7.60 20.00 128.00 quote 0.28 -0.10 11.00 0.13 0.28 414.00
quote 6.61 -0.09 1.00 6.15 6.50 17.00 129.00 quote 0.29 -0.13 1.00 0.24 0.29 373.00
quote 5.50 0.95 28.00 5.05 5.60 249.00 130.00 quote 0.41 -0.20 585.00 0.33 0.38 3,545
quote 4.35 0.35 1.00 4.40 4.75 202.00 131.00 quote 0.53 -0.24 14.00 0.36 0.53 382.00
quote 3.60 0.75 4.00 3.50 3.90 402.00 132.00 quote 0.73 -0.34 34.00 0.58 0.67 540.00
quote 2.80 0.84 24.00 2.75 3.10 260.00 133.00 quote 0.99 -0.32 84.00 0.83 0.91 455.00
quote 2.13 0.53 42.00 2.27 2.61 460.00 134.00 quote 1.19 -0.31 40.00 1.08 1.48 440.00
quote 1.69 0.54 260.00 1.74 1.85 2,543 135.00 quote 1.84 -0.26 103.00 1.55 1.92 3,365
135.14 Current price as of 5/06/2021 04:02:34 PM
quote 1.23 0.30 48.00 1.25 1.40 704.00 136.00 quote 2.32 0.14 47.00 2.01 2.32 382.00
quote 0.90 0.26 279.00 0.83 1.14 666.00 137.00 quote 2.99 -2.28 1.00 2.70 2.99 203.00
quote 0.61 0.18 20.00 0.58 0.79 591.00 138.00 quote 6.55 0.00 0.00 3.20 3.70 70.00
quote 0.43 0.16 12.00 0.32 0.46 402.00 139.00 quote 3.60 0.00 0.00 3.90 4.55 67.00
quote 0.31 0.13 124.00 0.28 0.32 7,010 140.00 quote 7.40 0.00 0.00 5.05 5.25 366.00
quote 0.19 0.06 12.00 0.13 0.29 663.00 141.00 quote 6.10 1.00 1.00 5.90 6.50 2.00
quote 0.15 0.0100 290.00 0.09 0.17 965.00 142.00 quote 9.82 0.00 0.00 6.35 7.55 8.00
quote 0.13 0.02 1.00 0.06 0.16 959.00 143.00 quote 7.70 0.00 0.00 7.30 8.35 2.00
quote 0.09 -0.02 311.00 0.07 0.14 1,147 144.00 quote 8.60 0.00 0.00 8.35 9.70 11.00
quote 0.08 0.02 21.00 0.05 0.08 4,534 145.00 quote 8.00 0.00 0.00 9.20 11.00 41.00
quote 0.06 -0.12 1.00 0.00 0.15 30.00 146.00 quote 10.45 0.00 0.00 10.10 12.00 9.00
quote 0.13 0.00 0.00 0.00 0.25 14.00 147.00 quote 11.35 0.00 0.00 11.20 12.80 9.00
quote 0.00 0.00 0.00 0.00 0.29 148.00 quote 0.00 0.00 0.00 12.30 13.65
quote 0.10 0.00 0.00 0.00 0.29 6.00 149.00 quote 13.60 0.00 0.00 13.30 14.85 3.00
quote 0.03 0.00 132.00 0.02 0.04 2,114 150.00 quote 16.10 0.60 50.00 14.20 15.70 100.00
quote 0.00 0.00 0.00 0.00 0.10 152.50 quote 0.00 0.00 0.00 16.85 18.55
quote 0.04 0.00 0.00 0.00 0.23 30.00 155.00 quote 18.90 0.00 0.00 19.30 20.90 26.00
quote 0.01 0.00 0.00 0.00 0.11 131.00 160.00 quote 0.00 0.00 0.00 24.00 26.15
quote 0.02 0.00 0.00 0.00 0.26 9.00 165.00 quote 28.90 0.00 0.00 29.10 31.30
quote 0.05 0.00 0.00 0.00 1.75 4.00 170.00 quote 33.90 0.00 0.00 34.05 36.25
quote 0.15 0.00 0.00 0.00 0.22 5.00 175.00 quote 0.00 0.00 0.00 39.30 41.15
quote 0.01 0.00 0.00 0.00 1.76 3.00 180.00 quote 0.00 0.00 0.00 43.40 46.15
quote 0.00 0.00 0.00 0.00 0.20 190.00 quote 0.00 0.00 0.00 54.00 56.10
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 63.70 65.45 70.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 58.50 60.55 75.00 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 53.70 55.35 80.00 quote 0.00 0.00 0.00 0.00 0.24
quote 0.00 0.00 0.00 48.70 50.50 85.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 43.90 45.50 90.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 39.25 40.50 95.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 33.85 35.45 100.00 quote 0.16 0.11 1.00 0.00 0.27 1.00
quote 29.85 0.00 0.00 29.40 30.60 44.00 105.00 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 24.55 25.50 110.00 quote 0.12 -0.05 1.00 0.00 0.37 8.00
quote 0.00 0.00 0.00 19.65 20.70 115.00 quote 0.26 0.00 0.00 0.02 0.42 4.00
quote 0.00 0.00 0.00 15.55 16.40 119.00 quote 0.00 0.00 0.00 0.06 0.53
quote 14.90 1.94 4.00 14.85 15.50 5.00 120.00 quote 0.17 0.00 4.00 0.07 0.20 107.00
quote 0.00 0.00 0.00 13.65 14.50 121.00 quote 0.00 0.00 0.00 0.14 0.60
quote 0.00 0.00 0.00 12.80 13.50 122.00 quote 0.19 0.00 1.00 0.17 0.22 1.00
quote 0.00 0.00 0.00 11.70 12.55 123.00 quote 0.25 -0.22 2.00 0.20 0.26 27.00
quote 9.00 0.00 0.00 11.10 11.60 2.00 124.00 quote 0.27 -0.16 8.00 0.22 0.28 22.00
quote 10.50 2.10 4.00 9.30 10.95 5.00 125.00 quote 0.31 -0.03 2.00 0.26 0.36 72.00
quote 7.64 0.00 2.00 9.05 10.05 2.00 126.00 quote 0.33 0.00 28.00 0.29 0.35 63.00
quote 8.29 2.43 2.00 8.15 8.90 8.00 127.00 quote 0.48 0.03 9.00 0.34 0.40 434.00
quote 7.40 2.51 3.00 7.10 7.70 5.00 128.00 quote 0.42 -0.17 17.00 0.30 0.46 76.00
quote 6.79 0.86 9.00 6.35 6.80 1,242 129.00 quote 0.60 0.04 2.00 0.48 0.55 69.00
quote 5.73 0.61 15.00 5.45 5.90 159.00 130.00 quote 0.79 0.04 2.00 0.61 0.67 73.00
quote 5.05 -0.10 3.00 4.60 5.10 19.00 131.00 quote 0.94 -0.10 4.00 0.76 0.84 42.00
quote 4.05 -0.19 3.00 4.05 4.45 26.00 132.00 quote 1.16 -0.12 39.00 0.98 1.09 541.00
quote 3.88 0.28 22.00 3.30 3.80 20.00 133.00 quote 1.46 -0.17 9.00 1.25 1.36 50.00
quote 2.76 0.49 24.00 2.68 2.84 1,302 134.00 quote 1.71 -0.40 47.00 1.56 1.71 47.00
quote 2.15 0.72 16.00 2.11 2.27 209.00 135.00 quote 2.03 -0.57 2.00 1.98 2.15 79.00
135.14 Current price as of 5/06/2021 04:02:34 PM
quote 1.23 -0.71 8.00 1.60 1.79 66.00 136.00 quote 2.49 -0.71 1.00 2.41 2.64 206.00
quote 1.32 0.32 3.00 1.21 1.33 122.00 137.00 quote 3.46 -1.39 12.00 3.05 3.30 34.00
quote 0.95 0.30 3.00 0.88 1.07 206.00 138.00 quote 3.63 -3.20 1.00 3.65 4.00 4.00
quote 0.67 0.18 3.00 0.66 0.82 313.00 139.00 quote 0.00 0.00 0.00 4.40 4.80
quote 0.50 0.23 40.00 0.45 0.58 259.00 140.00 quote 0.00 0.00 0.00 5.25 5.65
quote 0.47 0.20 204.00 0.34 0.41 228.00 141.00 quote 0.00 0.00 0.00 5.75 6.45
quote 0.34 0.04 134.00 0.11 0.31 210.00 142.00 quote 0.00 0.00 0.00 7.00 7.80
quote 0.16 0.00 0.00 0.19 0.26 31.00 143.00 quote 11.58 0.00 0.00 7.90 8.30 1.00
quote 0.16 -0.06 1.00 0.14 0.19 85.00 144.00 quote 0.00 0.00 0.00 7.90 10.65
quote 0.16 -0.06 1.00 0.11 0.15 13.00 145.00 quote 9.05 0.00 0.00 9.80 10.20 7.00
quote 0.31 0.00 0.00 0.02 0.16 2.00 146.00 quote 0.00 0.00 0.00 10.65 11.60
quote 0.21 0.00 0.00 0.02 0.49 1.00 147.00 quote 0.00 0.00 0.00 11.80 12.75
quote 0.00 0.00 0.00 0.01 0.50 148.00 quote 0.00 0.00 0.00 12.75 15.00
quote 0.03 0.00 0.00 0.01 0.50 11.00 149.00 quote 0.00 0.00 0.00 13.80 14.70
quote 0.02 -0.05 2.00 0.01 0.09 1,169 150.00 quote 0.00 0.00 0.00 14.80 15.35
quote 0.27 0.00 0.00 0.00 0.50 2.00 152.50 quote 0.00 0.00 0.00 17.20 17.85
quote 0.00 0.00 0.00 0.00 0.50 155.00 quote 0.00 0.00 0.00 19.70 20.30
quote 0.00 0.00 0.00 0.00 0.18 160.00 quote 0.00 0.00 0.00 24.35 25.30

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 0.00 0.00 0.00 47.85 52.00 85.00 quote 0.00 0.00 0.00 0.00 0.31
quote 0.00 0.00 0.00 42.95 47.00 90.00 quote 0.00 0.00 0.00 0.00 0.32
quote 0.00 0.00 0.00 37.95 42.05 95.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 33.50 35.45 100.00 quote 0.00 0.00 0.00 0.05 0.37
quote 0.00 0.00 0.00 29.05 30.45 105.00 quote 0.21 0.00 0.00 0.00 0.22 5.00
quote 0.00 0.00 0.00 24.45 26.20 110.00 quote 0.00 0.00 0.00 0.01 0.46
quote 0.00 0.00 0.00 19.25 20.55 115.00 quote 0.22 0.00 0.00 0.00 0.22 1.00
quote 0.00 0.00 0.00 15.40 16.65 119.00 quote 0.00 0.00 0.00 0.03 0.69
quote 0.00 0.00 0.00 14.95 15.60 120.00 quote 0.25 -0.14 2.00 0.11 0.31 29.00
quote 0.00 0.00 0.00 13.75 15.20 121.00 quote 0.00 0.00 0.00 0.20 0.44
quote 0.00 0.00 0.00 12.70 13.75 122.00 quote 0.31 0.00 2.00 0.18 0.46 2.00
quote 0.00 0.00 0.00 12.00 12.60 123.00 quote 0.00 0.00 0.00 0.04 0.47
quote 0.00 0.00 0.00 11.10 11.70 124.00 quote 0.00 0.00 0.00 0.27 0.46
quote 8.40 0.00 0.00 9.90 10.90 5.00 125.00 quote 0.42 -0.15 9.00 0.32 0.50 41.00
quote 0.00 0.00 0.00 9.30 9.75 126.00 quote 0.41 -0.03 1.00 0.40 0.53 18.00
quote 5.20 0.00 0.00 8.35 9.00 10.00 127.00 quote 0.60 0.09 1.00 0.42 0.54 37.00
quote 0.00 0.00 0.00 7.20 7.95 128.00 quote 0.68 -0.09 4.00 0.55 0.64 37.00
quote 6.31 -0.59 5.00 6.50 6.95 87.00 129.00 quote 0.88 -0.32 2.00 0.64 0.74 13.00
quote 5.12 -0.87 1.00 5.65 6.40 21.00 130.00 quote 0.92 -0.28 2.00 0.78 0.92 64.00
quote 5.32 -0.03 1.00 4.55 5.45 16.00 131.00 quote 1.05 -0.68 35.00 0.98 1.11 29.00
quote 4.79 1.54 7.00 4.20 4.70 8.00 132.00 quote 1.41 -0.18 1.00 1.18 1.35 74.00
quote 4.35 0.75 1.00 3.45 3.80 55.00 133.00 quote 1.71 0.05 5.00 1.50 1.64 44.00
quote 2.73 0.51 10.00 2.79 3.20 114.00 134.00 quote 2.09 -0.28 1.00 1.71 1.99 114.00
quote 2.30 0.38 2.00 2.19 2.59 134.00 135.00 quote 2.58 -0.26 1.00 2.17 2.38 210.00
135.14 Current price as of 5/06/2021 04:02:34 PM
quote 2.17 -0.06 2.00 1.90 2.15 103.00 136.00 quote 0.00 0.00 0.00 2.46 2.92
quote 1.51 0.23 20.00 1.48 1.63 42.00 137.00 quote 3.60 0.00 3.00 3.35 3.75
quote 1.30 0.39 9.00 1.17 1.29 35.00 138.00 quote 0.00 0.00 0.00 3.75 4.20
quote 0.67 -0.52 2.00 0.89 1.05 60.00 139.00 quote 0.00 0.00 0.00 4.65 5.20
quote 0.75 0.23 216.00 0.69 0.79 80.00 140.00 quote 0.00 0.00 0.00 5.25 5.80
quote 0.50 -0.15 400.00 0.51 0.62 327.00 141.00 quote 10.12 0.00 0.00 6.20 6.60 7.00
quote 0.48 0.00 7.00 0.37 1.54 7.00 142.00 quote 11.03 0.00 0.00 7.10 7.65 7.00
quote 0.37 0.00 4.00 0.14 0.35 4.00 143.00 quote 0.00 0.00 0.00 8.05 8.55
quote 0.00 0.00 0.00 0.20 0.63 144.00 quote 0.00 0.00 0.00 8.90 9.80
quote 0.00 0.00 0.00 0.13 0.33 145.00 quote 0.00 0.00 0.00 9.85 10.45
quote 0.00 0.00 0.00 0.09 0.20 146.00 quote 0.00 0.00 0.00 10.85 11.45
quote 0.14 0.00 2.00 0.01 2.04 2.00 147.00 quote 0.00 0.00 0.00 11.75 12.80
quote 0.00 0.00 0.00 0.00 2.20 148.00 quote 0.00 0.00 0.00 12.65 14.80
quote 0.00 0.00 0.00 0.01 0.74 149.00 quote 0.00 0.00 0.00 13.60 15.55
quote 0.00 0.00 0.00 0.00 0.17 150.00 quote 0.00 0.00 0.00 14.65 17.00
quote 0.00 0.00 0.00 0.00 0.75 152.50 quote 0.00 0.00 0.00 16.90 18.10
quote 0.00 0.00 0.00 0.00 0.75 155.00 quote 0.00 0.00 0.00 19.50 20.70
quote 0.00 0.00 0.00 0.00 0.75 160.00 quote 0.00 0.00 0.00 23.00 27.10
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 28.05 32.05 105.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 23.85 26.70 110.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 18.45 20.60 115.00 quote 0.00 0.00 0.00 0.00 0.73
quote 0.00 0.00 0.00 15.70 16.90 119.00 quote 0.00 0.00 0.00 0.17 0.35
quote 0.00 0.00 0.00 13.90 16.65 120.00 quote 0.25 -0.07 4.00 0.11 0.36 4.00
quote 0.00 0.00 0.00 13.90 14.70 121.00 quote 0.00 0.00 0.00 0.28 0.41
quote 0.00 0.00 0.00 12.95 13.85 122.00 quote 0.00 0.00 0.00 0.19 0.52
quote 0.00 0.00 0.00 11.70 12.90 123.00 quote 0.43 0.00 20.00 0.18 0.63 20.00
quote 0.00 0.00 0.00 11.20 11.95 124.00 quote 0.58 -1.00 3.00 0.38 1.42 5.00
quote 0.00 0.00 0.00 10.30 10.80 125.00 quote 0.51 -0.12 1.00 0.41 0.62 63.00
quote 0.00 0.00 0.00 9.30 10.00 126.00 quote 0.74 -0.68 3.00 0.53 0.75 4.00
quote 0.00 0.00 0.00 8.45 9.00 127.00 quote 1.48 0.00 0.00 0.62 0.75 1.00
quote 0.00 0.00 0.00 7.55 8.50 128.00 quote 0.80 -0.55 1.00 0.55 0.89 1.00
quote 5.28 0.00 1.00 6.45 7.55 1.00 129.00 quote 1.18 0.17 5.00 0.67 1.00 9.00
quote 5.94 0.00 3.00 5.50 6.40 3.00 130.00 quote 1.10 -0.28 1.00 1.05 1.32 17.00
quote 3.83 0.00 0.00 5.10 5.70 2.00 131.00 quote 1.61 -0.33 5.00 1.06 1.49 7.00
quote 3.72 0.51 3.00 4.40 5.05 4.00 132.00 quote 1.77 0.00 3.00 1.31 1.72
quote 3.90 0.35 1.00 3.65 4.15 11.00 133.00 quote 2.23 -0.82 1.00 1.63 1.98 1.00
quote 3.15 0.35 4.00 3.05 3.50 6.00 134.00 quote 0.00 0.00 0.00 2.01 2.39
quote 2.44 0.34 2.00 2.46 2.96 13.00 135.00 quote 2.96 0.00 2.00 2.48 2.71 2.00
135.14 Current price as of 5/06/2021 04:02:34 PM
quote 2.23 0.49 17.00 1.99 2.57 823.00 136.00 quote 3.15 0.00 1.00 3.00 3.35 1.00
quote 1.83 0.09 34.00 1.64 2.07 37.00 137.00 quote 0.00 0.00 0.00 3.65 4.00
quote 1.48 -0.13 4.00 1.38 1.78 2.00 138.00 quote 0.00 0.00 0.00 4.00 4.50
quote 1.35 0.01 12.00 1.07 1.33 17.00 139.00 quote 0.00 0.00 0.00 4.90 5.20
quote 1.15 0.30 3.00 0.90 1.18 4.00 140.00 quote 0.00 0.00 0.00 5.55 6.05
quote 0.82 0.02 718.00 0.56 0.86 894.00 141.00 quote 0.00 0.00 0.00 6.35 6.85
quote 0.70 0.00 1.00 0.52 1.07 1.00 142.00 quote 0.00 0.00 0.00 7.15 7.70
quote 0.29 -0.49 1.00 0.44 0.59 5.00 143.00 quote 0.00 0.00 0.00 8.15 8.55
quote 0.29 0.00 2.00 0.09 0.36 145.00 quote 0.00 0.00 0.00 9.80 10.60
quote 0.00 0.00 0.00 0.00 2.18 150.00 quote 0.00 0.00 0.00 14.60 16.00
quote 0.00 0.00 0.00 0.00 0.75 155.00 quote 0.00 0.00 0.00 19.50 20.65
quote 0.00 0.00 0.00 0.00 0.75 160.00 quote 0.00 0.00 0.00 23.55 27.00
CALLS PUTS
Expires June 18, 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 74.30 75.30 60.00 quote 0.01 0.00 0.00 0.00 0.18 287.00
quote 0.00 0.00 0.00 68.90 70.40 65.00 quote 0.01 0.00 0.00 0.00 0.08 18.00
quote 0.00 0.00 0.00 64.05 65.30 70.00 quote 0.05 0.00 0.00 0.00 0.37 68.00
quote 0.00 0.00 0.00 59.15 60.65 75.00 quote 0.01 0.00 0.00 0.00 0.39 107.00
quote 57.05 0.00 0.00 53.70 55.60 1.00 80.00 quote 0.01 -0.03 10.00 0.01 0.08 265.00
quote 48.90 0.00 0.00 49.20 50.35 2.00 85.00 quote 0.14 0.00 0.00 0.00 0.22 65.00
quote 43.60 0.00 0.00 44.25 45.55 2.00 90.00 quote 0.11 0.02 150.00 0.00 0.16 295.00
quote 39.90 0.00 0.00 39.65 40.95 125.00 95.00 quote 0.15 0.00 0.00 0.01 0.50 335.00
quote 35.10 1.80 17.00 34.45 35.45 75.00 100.00 quote 0.17 -0.04 20.00 0.03 0.10 824.00
quote 30.33 0.00 0.00 28.85 30.45 13.00 105.00 quote 0.21 0.00 0.00 0.04 0.52 1,165
quote 21.50 0.00 0.00 24.55 25.45 11.00 110.00 quote 0.20 0.01 3.00 0.12 0.19 2,678
quote 20.75 2.45 1.00 19.60 20.65 31.00 115.00 quote 0.25 -0.03 21.00 0.24 0.26 12,231
quote 14.10 -1.50 1.00 15.05 15.65 42.00 120.00 quote 0.38 -0.06 17.00 0.32 0.41 2,946
quote 10.57 1.08 12.00 10.60 11.15 410.00 125.00 quote 0.67 -0.14 17.00 0.61 0.69 4,168
quote 6.40 1.10 23.00 6.40 6.60 3,349 130.00 quote 1.35 -0.37 159.00 1.29 1.39 16,105
quote 3.05 0.67 116.00 3.00 3.20 4,535 135.00 quote 3.00 -0.70 109.00 2.91 3.05 4,433
135.14 Current price as of 5/06/2021 04:02:34 PM
quote 1.17 0.32 68.00 1.14 1.27 5,706 140.00 quote 5.85 -0.26 12.00 5.95 6.15 1,599
quote 0.40 0.08 67.00 0.38 0.45 22,290 145.00 quote 10.10 -0.86 5.00 9.95 10.45 612.00
quote 0.16 0.01 14.00 0.15 0.19 3,494 150.00 quote 14.99 0.31 10.00 14.85 15.35 42.00
quote 0.07 -0.04 5.00 0.02 0.15 1,484 155.00 quote 19.91 0.61 5.00 19.80 20.85 17.00
quote 0.08 -0.02 3.00 0.00 0.07 1,451 160.00 quote 24.27 -0.45 2.00 24.40 25.30 15.00
quote 0.05 0.00 0.00 0.00 0.25 321.00 165.00 quote 30.55 0.00 0.00 29.20 30.40 10.00
quote 0.10 0.00 0.00 0.01 0.17 1,017 170.00 quote 35.37 0.00 0.00 34.50 35.40 31.00
quote 0.04 0.00 0.00 0.00 0.09 242.00 175.00 quote 38.90 0.00 0.00 39.50 40.35 16.00
quote 0.07 0.00 0.00 0.00 0.07 145.00 180.00 quote 37.45 0.00 0.00 43.35 46.50
quote 0.63 0.00 0.00 0.00 0.14 134.00 185.00 quote 48.60 0.00 0.00 48.85 50.30 1.00
quote 0.16 0.00 0.00 0.00 0.75 18.00 190.00 quote 0.00 0.00 0.00 53.35 56.25
quote 0.14 0.00 0.00 0.00 0.75 342.00 195.00 quote 0.00 0.00 0.00 59.60 60.70
quote 0.06 0.00 0.00 0.00 0.06 419.00 200.00 quote 64.95 0.17 2.00 64.45 65.40 2.00

July, 2021 Options

Hide
CALLS PUTS
Expires July 16, 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 68.10 71.85 65.00 quote 0.05 0.00 0.00 0.00 0.08 8.00
quote 62.05 0.00 0.00 63.00 66.95 1.00 70.00 quote 0.04 0.00 0.00 0.00 0.19 111.00
quote 0.00 0.00 0.00 58.00 61.75 75.00 quote 0.11 0.00 0.00 0.00 0.11 10.00
quote 57.14 0.00 0.00 53.20 56.75 2.00 80.00 quote 0.09 0.01 10.00 0.00 0.16 19.00
quote 0.00 0.00 0.00 48.00 52.15 85.00 quote 0.11 0.01 10.00 0.00 0.25 60.00
quote 43.25 -3.88 1.00 43.00 47.25 4.00 90.00 quote 0.12 0.00 0.00 0.01 0.50 57.00
quote 42.30 0.00 0.00 38.95 41.25 95.00 quote 0.21 0.00 0.00 0.05 0.50 44.00
quote 35.60 0.00 0.00 33.35 36.90 16.00 100.00 quote 0.19 -0.15 30.00 0.07 0.31 250.00
quote 32.30 0.00 0.00 28.70 31.85 16.00 105.00 quote 0.28 0.00 0.00 0.10 0.55 98.00
quote 27.37 0.00 0.00 23.60 26.60 1.00 110.00 quote 0.35 -0.04 3.00 0.18 0.71 649.00
quote 22.76 0.00 0.00 19.60 21.10 1.00 115.00 quote 0.48 -0.08 2.00 0.33 0.50 357.00
quote 15.10 -0.50 1.00 15.50 16.05 368.00 120.00 quote 0.73 -0.01 34.00 0.56 0.75 1,189
quote 11.00 -0.85 3.00 10.85 11.60 554.00 125.00 quote 1.20 -0.10 5.00 1.09 1.21 1,560
quote 6.69 0.51 111.00 6.60 7.45 2,150 130.00 quote 2.13 -0.24 22.00 2.05 2.17 1,477
quote 3.90 0.45 64.00 4.05 4.20 2,260 135.00 quote 4.00 -0.20 168.00 3.90 4.00 1,502
135.14 Current price as of 5/06/2021 04:02:34 PM
quote 2.02 0.39 348.00 2.06 2.14 4,531 140.00 quote 6.70 -2.33 12.00 6.45 7.05 612.00
quote 0.98 0.23 36.00 0.89 1.00 3,625 145.00 quote 10.30 0.00 0.00 10.55 11.65 25.00
quote 0.38 -0.08 10.00 0.39 0.58 1,818 150.00 quote 17.10 -2.00 1.00 14.85 16.55 2.00
quote 0.26 0.04 7.00 0.10 0.30 1,235 155.00 quote 19.00 0.00 0.00 19.30 22.00 1.00
quote 0.23 0.08 1.00 0.04 0.27 601.00 160.00 quote 25.70 0.00 0.00 24.20 26.95 3.00
quote 0.08 -0.01 1.00 0.02 0.19 82.00 165.00 quote 29.30 0.00 0.00 28.90 32.00 9.00
quote 0.12 0.00 0.00 0.01 0.25 168.00 170.00 quote 35.20 0.00 0.00 33.20 37.00 16.00
quote 0.07 -0.05 1.00 0.01 0.37 1,180 175.00 quote 0.00 0.00 0.00 37.90 42.15
quote 0.00 0.00 0.00 0.01 0.50 180.00 quote 0.00 0.00 0.00 43.00 47.20
quote 0.23 0.00 0.00 0.00 0.75 9.00 185.00 quote 0.00 0.00 0.00 47.90 52.15
quote 0.07 0.00 0.00 0.00 0.22 5.00 190.00 quote 0.00 0.00 0.00 53.15 57.10
quote 0.00 0.00 0.00 0.00 0.25 195.00 quote 56.75 0.00 0.00 57.80 62.20
quote 0.15 0.00 0.00 0.00 0.09 40.00 200.00 quote 0.00 0.00 0.00 63.70 66.95

August, 2021 Options

Hide
CALLS PUTS
Expires August 20, 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 69.55 71.60 65.00 quote 0.05 -0.02 4.00 0.00 0.33 16.00
quote 0.00 0.00 0.00 64.95 66.65 70.00 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 59.35 61.85 75.00 quote 0.00 0.00 0.00 0.01 0.41
quote 55.24 0.00 0.00 54.75 56.20 3.00 80.00 quote 0.00 0.00 0.00 0.01 0.35
quote 47.03 0.00 0.00 49.75 51.80 1.00 85.00 quote 0.10 -0.29 2.00 0.08 0.23 1.00
quote 47.14 0.00 0.00 44.80 47.00 2.00 90.00 quote 0.96 0.00 0.00 0.06 0.36 1.00
quote 42.14 0.00 0.00 39.40 41.10 3.00 95.00 quote 0.00 0.00 0.00 0.11 0.37
quote 0.00 0.00 0.00 34.70 35.95 100.00 quote 0.43 0.00 0.00 0.20 0.49 29.00
quote 31.70 0.00 0.00 30.05 31.50 34.00 105.00 quote 0.57 0.00 0.00 0.19 0.48 47.00
quote 25.70 4.01 1.00 24.90 25.95 20.00 110.00 quote 0.62 -0.08 1.00 0.55 0.65 206.00
quote 20.40 -1.85 4.00 20.15 21.00 4.00 115.00 quote 0.85 -0.03 8.00 0.81 0.88 216.00
quote 16.01 1.86 1.00 16.00 16.30 88.00 120.00 quote 1.30 -0.03 2.00 1.12 1.35 527.00
quote 11.55 1.23 4.00 11.65 12.00 102.00 125.00 quote 2.03 -0.22 10.00 2.07 2.21 602.00
quote 8.10 0.65 15.00 7.80 8.35 627.00 130.00 quote 3.45 -0.10 19.00 3.40 3.55 816.00
quote 4.95 0.80 50.00 4.90 5.20 1,181 135.00 quote 5.65 -0.50 42.00 5.40 5.65 1,383
135.14 Current price as of 5/06/2021 04:02:34 PM
quote 2.86 0.53 176.00 2.73 2.90 9,384 140.00 quote 9.00 0.81 10.00 8.30 8.90 70.00
quote 1.55 0.34 112.00 1.51 1.81 651.00 145.00 quote 12.09 -1.76 10.00 11.95 12.65 71.00
quote 0.81 0.15 4.00 0.79 0.89 3,577 150.00 quote 19.42 0.00 0.00 16.15 17.25 19.00
quote 0.34 0.00 0.00 0.45 0.58 57.00 155.00 quote 25.15 0.00 0.00 20.90 21.70 17.00
quote 0.24 -0.08 3.00 0.28 0.34 37.00 160.00 quote 33.00 0.00 0.00 25.65 26.45 5.00
quote 0.23 0.00 0.00 0.12 0.29 18.00 165.00 quote 30.25 0.00 0.00 30.20 31.90 6.00
quote 0.18 0.03 1.00 0.08 0.29 1.00 170.00 quote 0.00 0.00 0.00 35.45 36.65
quote 0.00 0.00 0.00 0.04 0.27 175.00 quote 0.00 0.00 0.00 40.10 41.50
quote 0.12 0.00 0.00 0.02 0.26 334.00 180.00 quote 0.00 0.00 0.00 45.25 46.80
quote 0.00 0.00 0.00 0.02 0.14 185.00 quote 0.00 0.00 0.00 48.95 52.50
quote 0.12 0.00 0.00 0.01 0.13 10.00 190.00 quote 0.00 0.00 0.00 55.10 56.65
quote 0.00 0.00 0.00 0.01 0.27 195.00 quote 0.00 0.00 0.00 59.95 61.85
quote 0.08 0.00 1.00 0.00 0.13 200.00 quote 0.00 0.00 0.00 65.25 67.45

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 0.00 0.00 0.00 69.60 70.85 65.00 quote 0.14 0.00 0.00 0.00 0.20 10.00
quote 0.00 0.00 0.00 64.35 65.70 70.00 quote 0.00 0.00 0.00 0.01 0.22
quote 0.00 0.00 0.00 59.85 60.70 75.00 quote 0.00 0.00 0.00 0.01 0.33
quote 0.00 0.00 0.00 54.10 56.35 80.00 quote 0.00 0.00 0.00 0.04 0.20
quote 0.00 0.00 0.00 49.35 50.95 85.00 quote 0.00 0.00 0.00 0.08 0.25
quote 45.20 2.15 1.00 44.85 45.40 10.00 90.00 quote 0.32 0.00 0.00 0.18 0.35 25.00
quote 42.13 0.00 0.00 39.40 40.80 2.00 95.00 quote 1.50 0.00 0.00 0.25 0.45 9.00
quote 34.35 0.00 0.00 34.70 35.95 31.00 100.00 quote 0.41 -0.08 10.00 0.36 0.72 444.00
quote 29.35 2.35 2.00 30.15 30.85 56.00 105.00 quote 0.60 -0.07 5.00 0.48 0.61 79.00
quote 24.85 0.00 0.00 24.90 25.85 5.00 110.00 quote 0.85 -0.10 21.00 0.72 0.92 366.00
quote 20.50 3.10 1.00 20.45 21.40 44.00 115.00 quote 1.21 0.11 25.00 1.10 1.19 685.00
quote 16.44 2.26 1.00 16.30 16.55 49.00 120.00 quote 1.77 0.00 150.00 1.58 1.74 594.00
quote 10.20 0.00 0.00 12.15 12.50 108.00 125.00 quote 2.65 -0.07 133.00 2.56 2.70 1,398
quote 7.80 -0.23 6.00 8.45 8.80 3,115 130.00 quote 4.10 -0.05 62.00 3.95 4.10 4,169
quote 5.55 0.55 81.00 5.55 5.75 2,341 135.00 quote 6.20 -0.50 127.00 6.05 6.30 1,129
135.14 Current price as of 5/06/2021 04:02:34 PM
quote 3.42 0.37 35.00 3.45 3.60 787.00 140.00 quote 8.75 -2.60 2.00 8.90 10.00 51.00
quote 2.01 0.31 8.00 1.98 2.13 588.00 145.00 quote 13.25 0.00 0.00 12.45 13.15 16.00
quote 1.20 0.03 3.00 1.14 1.27 225.00 150.00 quote 16.25 0.00 0.00 16.55 16.95 53.00
quote 0.58 -0.17 4.00 0.68 0.76 115.00 155.00 quote 24.70 0.00 0.00 20.40 21.50 11.00
quote 0.48 0.03 4.00 0.45 0.50 83.00 160.00 quote 30.30 0.00 0.00 25.50 26.90 4.00
quote 0.37 0.00 0.00 0.33 0.39 53.00 165.00 quote 0.00 0.00 0.00 30.60 31.65
quote 0.51 0.00 0.00 0.06 0.41 13.00 170.00 quote 42.60 0.00 0.00 35.60 36.85 4.00
quote 0.00 0.00 0.00 0.03 0.35 175.00 quote 0.00 0.00 0.00 40.55 42.10
quote 0.00 0.00 0.00 0.13 0.30 180.00 quote 45.85 0.00 0.00 45.30 46.80 5.00
quote 0.23 0.06 1.00 0.10 0.37 10.00 185.00 quote 0.00 0.00 0.00 50.30 52.35
quote 0.00 0.00 0.00 0.07 0.24 190.00 quote 0.00 0.00 0.00 54.90 56.85
quote 0.00 0.00 0.00 0.05 0.21 195.00 quote 62.10 0.00 0.00 60.15 61.50 20.00
quote 0.00 0.00 0.00 0.04 0.21 200.00 quote 0.00 0.00 0.00 64.00 67.20

October, 2021 Options

Hide
CALLS PUTS
Expires October 15, 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 68.35 72.00 65.00 quote 0.00 0.00 0.00 0.01 0.23
quote 0.00 0.00 0.00 63.20 67.30 70.00 quote 0.00 0.00 0.00 0.03 0.35
quote 0.00 0.00 0.00 58.35 62.15 75.00 quote 0.00 0.00 0.00 0.08 0.26
quote 0.00 0.00 0.00 53.15 57.35 80.00 quote 0.22 0.00 0.00 0.16 0.33 7.00
quote 0.00 0.00 0.00 49.10 51.40 85.00 quote 0.92 0.00 0.00 0.24 0.43 19.00
quote 0.00 0.00 0.00 43.85 46.70 90.00 quote 0.42 0.00 0.00 0.26 0.48 18.00
quote 0.00 0.00 0.00 38.85 41.60 95.00 quote 0.58 0.00 0.00 0.34 0.62 53.00
quote 37.13 0.00 0.00 34.20 36.75 9.00 100.00 quote 0.61 -0.09 5.00 0.56 0.62 31.00
quote 29.96 3.16 1.00 29.70 31.20 6.00 105.00 quote 0.76 -0.16 1.00 0.74 0.80 36.00
quote 25.21 -2.44 1.00 25.00 26.55 19.00 110.00 quote 1.07 -0.10 8.00 0.91 1.08 579.00
quote 19.36 1.21 2.00 20.65 22.05 16.00 115.00 quote 1.47 -0.03 25.00 1.26 1.50 1,075
quote 16.85 0.30 9.00 16.30 17.10 92.00 120.00 quote 2.14 -0.10 21.00 2.07 2.17 368.00
quote 12.45 0.30 14.00 11.70 13.40 150.00 125.00 quote 3.15 -0.13 78.00 3.10 3.25 262.00
quote 8.64 -0.04 1.00 8.60 9.55 2,388 130.00 quote 4.75 -0.27 1.00 4.55 4.75 1,055
quote 6.30 0.90 9.00 6.20 6.45 2,094 135.00 quote 7.05 -0.20 5.00 6.65 6.95 638.00
135.14 Current price as of 5/06/2021 04:02:34 PM
quote 4.06 0.51 3.00 4.05 4.25 2,112 140.00 quote 9.85 -0.05 1.00 9.55 10.00 8.00
quote 2.56 0.38 2.00 2.56 2.68 900.00 145.00 quote 13.00 0.00 1.00 12.30 13.85 1.00
quote 1.57 0.24 5.00 1.56 1.73 418.00 150.00 quote 0.00 0.00 0.00 16.90 18.40
quote 1.05 0.07 140.00 0.97 1.07 257.00 155.00 quote 23.53 0.00 0.00 20.90 22.35 1.00
quote 0.64 -0.02 1.00 0.62 0.84 117.00 160.00 quote 25.00 0.00 0.00 25.30 27.70 1.00
quote 0.60 0.00 0.00 0.46 0.56 63.00 165.00 quote 0.00 0.00 0.00 29.85 32.70
quote 0.48 0.00 0.00 0.37 0.45 4.00 170.00 quote 38.06 0.00 0.00 34.75 37.60 1.00
quote 0.34 0.00 0.00 0.13 0.49 26.00 175.00 quote 0.00 0.00 0.00 39.85 42.35
quote 0.28 0.00 0.00 0.23 0.46 80.00 180.00 quote 0.00 0.00 0.00 44.55 47.25
quote 0.37 0.05 2.00 0.21 0.42 8.00 185.00 quote 54.25 0.00 0.00 49.50 52.85 2.00
quote 0.33 0.00 0.00 0.19 0.43 1.00 190.00 quote 0.00 0.00 0.00 54.65 57.15

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 76.30 0.00 0.00 77.80 82.45 1.00 55.00 quote 0.22 0.00 5.00 0.15 0.29 382.00
quote 67.00 0.00 0.00 72.80 77.50 1.00 60.00 quote 0.36 0.00 0.00 0.11 0.39 409.00
quote 72.05 0.00 0.00 67.90 72.50 1.00 65.00 quote 0.36 0.00 0.00 0.18 0.47 658.00
quote 66.10 0.00 0.00 62.90 67.35 3.00 70.00 quote 0.47 0.00 0.00 0.26 0.56 285.00
quote 62.15 0.00 0.00 58.00 62.50 10.00 75.00 quote 0.44 -0.06 7.00 0.32 0.48 416.00
quote 55.45 0.00 0.00 53.10 57.35 25.00 80.00 quote 0.55 -0.10 10.00 0.21 0.93 1,215
quote 49.22 0.00 0.00 48.00 52.75 33.00 85.00 quote 0.75 0.00 0.00 0.64 0.85 627.00
quote 44.86 0.00 0.00 43.05 47.80 20.00 90.00 quote 0.94 0.13 1.00 0.80 0.97 772.00
quote 42.13 0.00 0.00 40.85 44.95 35.00 92.50 quote 1.55 0.00 0.00 0.83 1.17 695.00
quote 39.47 0.00 0.00 38.70 42.35 172.00 95.00 quote 0.85 -0.30 1.00 0.71 1.31 948.00
quote 37.32 0.00 0.00 36.00 40.05 20.00 97.50 quote 1.58 0.00 0.00 0.85 1.47 781.00
quote 34.70 -0.30 1.00 34.55 36.35 186.00 100.00 quote 1.31 0.11 1,043 1.14 1.60 3,693
quote 30.40 -0.45 3.00 29.90 32.30 145.00 105.00 quote 2.11 0.48 2.00 1.69 2.11 4,455
quote 26.10 1.52 50.00 25.20 28.15 433.00 110.00 quote 2.40 0.07 34.00 2.21 2.70 5,613
quote 22.00 0.78 4.00 21.25 23.50 1,266 115.00 quote 3.12 -0.03 21.00 2.95 3.50 4,220
quote 17.68 0.41 3.00 17.65 19.65 892.00 120.00 quote 4.17 -0.18 13.00 4.05 4.25 4,433
quote 14.10 0.75 5.00 13.50 14.75 881.00 125.00 quote 5.90 0.25 23.00 5.25 5.95 2,229
quote 10.93 0.53 9.00 10.70 11.50 2,075 130.00 quote 7.60 -0.60 10.00 6.90 7.65 2,528
quote 8.15 0.52 15.00 8.15 8.60 3,269 135.00 quote 10.35 0.53 7.00 9.70 10.30 1,815
135.14 Current price as of 5/06/2021 04:02:34 PM
quote 6.10 0.38 5.00 6.00 6.25 16,499 140.00 quote 12.45 -2.64 1.00 12.65 13.30 515.00
quote 4.20 0.19 3.00 3.95 4.50 2,183 145.00 quote 16.15 0.00 0.00 15.30 17.65 100.00
quote 3.15 0.38 6.00 3.00 3.20 2,823 150.00 quote 24.50 0.00 0.00 18.25 21.85 137.00
quote 2.15 0.17 6.00 2.08 2.31 9,275 155.00 quote 25.00 0.00 0.00 23.35 26.05 80.00
quote 1.64 0.22 14.00 1.48 1.71 3,282 160.00 quote 27.35 0.00 0.00 27.00 30.40 31.00
quote 1.00 -0.08 6.00 1.05 1.29 928.00 165.00 quote 32.75 0.00 0.00 32.50 34.90 49.00
quote 0.77 -0.20 20.00 0.81 1.14 578.00 170.00 quote 35.60 0.00 0.00 36.25 39.50 9.00
quote 0.60 0.03 10.00 0.63 0.95 2,352 175.00 quote 42.35 0.00 0.00 41.40 44.50 18.00
quote 0.54 0.00 0.00 0.46 0.73 1,429 180.00 quote 51.20 0.00 0.00 45.40 49.35 22.00
quote 0.50 -0.04 20.00 0.39 0.56 14,400 185.00 quote 51.30 0.00 0.00 49.85 54.50 9.00
quote 0.48 0.00 0.00 0.36 0.69 263.00 190.00 quote 60.55 0.00 0.00 54.80 59.50 19.00
quote 0.69 0.00 0.00 0.25 0.66 268.00 195.00 quote 60.08 0.00 0.00 59.65 64.50 45.00
quote 0.40 0.00 0.00 0.23 0.52 1,223 200.00 quote 64.98 0.00 0.00 64.60 69.50 158.00
quote 0.28 -0.04 3.00 0.19 0.45 666.00 210.00 quote 0.00 0.00 0.00 74.70 79.00

June, 2022 Options

Hide
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 62.50 67.50 70.00 quote 0.55 -0.15 10.00 0.21 0.75 11.00
quote 0.00 0.00 0.00 58.00 62.50 75.00 quote 0.00 0.00 0.00 0.51 0.85
quote 0.00 0.00 0.00 53.00 57.50 80.00 quote 0.84 -0.13 1.00 0.69 1.09 2.00
quote 0.00 0.00 0.00 48.55 52.20 85.00 quote 1.23 0.00 0.00 0.90 1.14 6.00
quote 0.00 0.00 0.00 43.00 48.00 90.00 quote 1.43 0.13 77.00 1.09 1.40 95.00
quote 0.00 0.00 0.00 38.00 43.00 95.00 quote 1.88 0.00 0.00 1.46 1.98 1.00
quote 35.44 0.00 0.00 33.50 38.50 12.00 100.00 quote 2.24 -0.36 5.00 1.77 2.42 490.00
quote 29.05 0.00 0.00 31.00 33.40 1.00 105.00 quote 3.25 0.00 0.00 2.39 3.25 32.00
quote 25.22 0.00 0.00 26.65 27.20 45.00 110.00 quote 3.75 0.15 5.00 3.50 4.35 532.00
quote 22.70 2.60 1.00 22.20 24.15 11.00 115.00 quote 4.90 -0.20 1.00 4.55 4.95 35.00
quote 19.00 0.61 4.00 17.70 20.05 65.00 120.00 quote 6.07 -0.03 1.00 6.00 6.35 4.00
quote 13.40 0.00 0.00 14.00 16.05 24.00 125.00 quote 8.35 -0.60 22.00 7.60 8.10 31.00
quote 12.54 0.04 1.00 11.00 14.50 19.00 130.00 quote 10.29 0.14 2.00 9.55 10.25 42.00
quote 10.09 0.34 1.00 10.00 10.65 79.00 135.00 quote 14.23 0.00 0.00 12.30 12.70 70.00
135.14 Current price as of 5/06/2021 04:02:34 PM
quote 8.00 0.40 183.00 7.40 8.20 5,397 140.00 quote 16.45 0.00 100.00 15.15 15.55 100.00
quote 5.60 -0.29 1.00 4.90 6.45 58.00 145.00 quote 0.00 0.00 0.00 16.35 19.15
quote 4.43 0.83 10.00 3.05 4.90 75.00 150.00 quote 0.00 0.00 0.00 20.10 22.90
quote 3.59 -1.16 5.00 3.25 3.75 5.00 155.00 quote 0.00 0.00 0.00 23.55 27.60
quote 2.77 0.08 6.00 2.59 2.99 18.00 160.00 quote 0.00 0.00 0.00 28.50 32.45
quote 1.61 0.00 0.00 1.80 2.70 1.00 165.00 quote 0.00 0.00 0.00 32.25 36.10
quote 0.00 0.00 0.00 1.42 2.07 170.00 quote 0.00 0.00 0.00 38.60 39.55
quote 0.00 0.00 0.00 1.01 1.81 175.00 quote 0.00 0.00 0.00 42.50 44.40
quote 0.00 0.00 0.00 0.80 1.53 180.00 quote 0.00 0.00 0.00 46.60 49.95
quote 0.00 0.00 0.00 0.82 1.83 185.00 quote 0.00 0.00 0.00 51.60 55.00
quote 0.00 0.00 0.00 0.75 1.01 190.00 quote 58.42 0.00 2.00 56.25 59.65 1.00
quote 0.00 0.00 0.00 0.37 0.98 195.00 quote 0.00 0.00 0.00 60.85 64.65
quote 0.74 0.00 1.00 0.34 0.71 1.00 200.00 quote 68.23 0.00 2.00 65.65 69.90 1.00

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 70.20 0.90 1.00 67.50 72.50 7.00 65.00 quote 1.00 0.00 0.00 0.36 1.00 48.00
quote 64.40 0.00 0.00 62.50 67.50 4.00 70.00 quote 1.04 -0.17 3.00 0.90 1.34 215.00
quote 60.00 0.00 0.00 57.50 62.50 2.00 75.00 quote 1.32 -0.23 4.00 1.20 1.66 40.00
quote 51.40 0.00 0.00 53.00 57.50 14.00 80.00 quote 1.71 -0.09 3.00 1.16 2.16 225.00
quote 51.40 0.00 0.00 48.00 53.00 9.00 85.00 quote 2.05 -0.47 26.00 1.80 2.16 208.00
quote 45.25 0.00 0.00 43.00 48.00 22.00 90.00 quote 2.40 -0.02 1.00 2.30 2.74 126.00
quote 36.44 0.00 0.00 38.50 43.00 43.00 95.00 quote 3.15 0.25 14.00 2.55 3.20 190.00
quote 36.13 -0.36 2.00 33.95 38.50 88.00 100.00 quote 3.91 0.01 9.00 3.50 3.85 727.00
quote 29.00 0.00 0.00 29.75 33.80 183.00 105.00 quote 4.75 -0.05 600.00 4.40 5.10 353.00
quote 27.50 2.40 1.00 25.60 29.80 34.00 110.00 quote 5.75 -0.25 5.00 5.60 6.70 2,238
quote 23.57 -0.63 1.00 22.00 25.80 457.00 115.00 quote 7.25 -0.65 4.00 7.05 7.55 1,038
quote 19.50 -0.75 1.00 19.20 22.40 513.00 120.00 quote 8.50 -0.90 14.00 8.50 9.10 415.00
quote 16.80 0.15 10.00 15.00 17.80 525.00 125.00 quote 10.90 -0.60 2.00 9.35 12.35 1,709
quote 14.40 0.55 1.00 13.80 14.75 426.00 130.00 quote 14.00 0.00 0.00 11.95 13.95 842.00
quote 12.40 0.90 2.00 10.55 12.35 294.00 135.00 quote 15.85 -1.75 7.00 15.10 17.70 237.00
135.14 Current price as of 5/06/2021 04:02:34 PM
quote 9.20 0.45 451.00 9.15 10.00 1,113 140.00 quote 19.30 -1.20 100.00 18.00 20.65 173.00
quote 7.70 1.19 1.00 6.95 8.45 835.00 145.00 quote 22.06 0.31 5.00 20.85 23.65 18.00
quote 5.95 -0.55 2.00 5.95 7.00 470.00 150.00 quote 26.80 0.00 0.00 23.15 27.20 55.00
quote 4.75 0.00 0.00 3.40 6.45 526.00 155.00 quote 27.85 0.00 0.00 26.60 30.95 40.00
quote 3.65 0.00 0.00 3.85 6.00 144.00 160.00 quote 34.07 0.00 0.00 30.65 34.90 750.00
quote 3.15 -0.15 1.00 3.05 4.35 3,435 165.00 quote 0.00 0.00 0.00 35.30 39.50
quote 2.55 -0.06 1.00 2.44 2.91 222.00 170.00 quote 41.70 0.00 0.00 39.40 43.60 1.00
quote 2.25 0.54 1.00 1.20 2.88 55.00 175.00 quote 0.00 0.00 0.00 44.00 48.00
quote 1.79 0.00 0.00 1.24 2.03 107.00 180.00 quote 50.75 0.00 0.00 48.55 52.55 4.00
quote 1.75 0.00 0.00 1.34 1.93 60.00 185.00 quote 0.00 0.00 0.00 53.00 57.35
quote 1.08 0.00 0.00 1.17 1.94 12.00 190.00 quote 0.00 0.00 0.00 57.50 62.00
quote 1.10 0.00 0.00 0.63 1.21 8.00 195.00 quote 69.40 0.00 0.00 62.50 67.00 2.00
quote 2.29 0.00 0.00 0.55 1.67 281.00 200.00 quote 70.00 0.00 0.00 67.40 71.50 1.00
quote 0.90 0.06 10.00 0.59 0.99 176.00 210.00 quote 77.83 0.00 0.00 77.00 81.50 15.00
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.