Bulletin
Investor Alert

Raytheon Technologies Corp.

NYS: RTX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 14, 2021, 7:59 p.m.

RTX
/zigman2/quotes/203237915/composite

$

86.15

Change

+0.27 +0.31%

Volume

Volume 523,376

Quotes are delayed by 20 min

/zigman2/quotes/203237915/composite

Previous close

$ 83.78

$ 85.88

Change

+2.10 +2.51%

Day low

Day high

$84.36

$86.07

Open

52 week low

52 week high

$51.66

$87.04

Open

OPTION CHAIN FOR RAYTHEON TECHNOLOGIES CORP.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 42.71 0.00 0.00 53.50 57.85 2.00 30.00 quote 0.05 0.00 0.00 0.00 0.13 17.00
quote 0.00 0.00 0.00 48.50 53.10 35.00 quote 0.20 0.00 0.00 0.00 0.12 13.00
quote 32.65 0.00 0.00 43.50 47.85 1.00 40.00 quote 0.01 0.00 0.00 0.00 0.01 801.00
quote 32.65 0.00 0.00 38.50 42.85 42.00 45.00 quote 0.01 -0.03 741.00 0.00 0.01 1,560
quote 25.30 0.00 0.00 33.50 37.90 1.00 50.00 quote 0.02 0.00 0.00 0.00 0.01 1,440
quote 30.00 0.00 0.00 28.50 32.85 39.00 55.00 quote 0.02 -0.01 350.00 0.00 0.01 1,446
quote 25.91 0.00 0.00 23.50 28.10 68.00 60.00 quote 0.01 -0.03 2.00 0.00 0.01 1,724
quote 21.00 -1.35 24.00 19.25 23.10 632.00 65.00 quote 0.05 0.00 0.00 0.00 0.03 2,737
quote 15.28 1.63 2.00 13.55 18.00 1,600 70.00 quote 0.03 -0.14 19.00 0.03 0.04 2,949
quote 11.60 5.35 1.00 12.50 17.10 1.00 71.00 quote 0.11 -0.08 1.00 0.01 0.11 3,069
quote 6.65 0.00 0.00 11.55 16.10 1.00 72.00 quote 0.12 0.00 0.00 0.01 0.08 41.00
quote 0.00 0.00 0.00 11.00 15.60 72.50 quote 0.11 0.00 0.00 0.02 0.06 129.00
quote 0.00 0.00 0.00 10.50 15.00 73.00 quote 0.58 0.00 0.00 0.02 0.06 63.00
quote 0.00 0.00 0.00 10.00 14.60 73.50 quote 0.14 0.09 49.00 0.01 0.06 647.00
quote 0.00 0.00 0.00 9.50 14.10 74.00 quote 0.05 -0.10 1.00 0.02 0.06 150.00
quote 0.00 0.00 0.00 9.00 13.60 74.50 quote 0.27 0.00 0.00 0.02 0.07 65.00
quote 10.80 1.70 519.00 8.50 12.20 2,786 75.00 quote 0.07 -0.29 144.00 0.03 0.07 7,511
quote 3.20 0.00 0.00 8.00 12.60 11.00 75.50 quote 0.19 -0.14 2.00 0.03 0.08 479.00
quote 10.70 1.70 1.00 7.50 12.00 19.00 76.00 quote 0.19 0.00 0.00 0.05 0.11 483.00
quote 7.07 0.00 0.00 7.05 11.85 827.00 76.50 quote 0.36 0.26 24.00 0.05 0.08 183.00
quote 9.10 1.79 5.00 6.60 11.35 15.00 77.00 quote 0.16 -0.09 4.00 0.04 0.22 322.00
quote 6.40 0.00 0.00 6.20 11.00 157.00 77.50 quote 0.12 -0.33 1.00 0.05 0.08 320.00
quote 5.20 0.00 0.00 5.80 10.35 87.00 78.00 quote 0.12 -0.45 1.00 0.06 0.10 720.00
quote 4.75 0.30 4.00 5.00 9.15 90.00 78.50 quote 0.64 -0.05 2.00 0.08 0.11 288.00
quote 6.81 2.81 10.00 4.50 8.20 194.00 79.00 quote 0.44 -0.38 1.00 0.08 0.12 153.00
quote 5.25 0.00 0.00 5.75 8.20 115.00 79.50 quote 0.52 0.00 0.00 0.09 0.14 217.00
quote 6.35 1.85 67.00 5.40 6.20 6,577 80.00 quote 0.14 -0.48 81.00 0.12 0.16 938.00
quote 3.54 0.00 0.00 3.50 5.85 98.00 80.50 quote 0.17 -0.36 274.00 0.15 0.18 150.00
quote 2.85 -0.93 1.00 4.75 6.70 213.00 81.00 quote 0.24 -0.38 92.00 0.19 0.21 239.00
quote 3.55 0.39 2.00 4.30 6.30 111.00 81.50 quote 0.26 -0.48 127.00 0.23 0.26 327.00
quote 3.30 0.83 2.00 3.95 5.85 2,056 82.00 quote 0.27 -0.58 56.00 0.27 0.31 629.00
quote 3.16 0.86 1.00 3.40 4.85 628.00 82.50 quote 0.38 -0.58 16.00 0.34 0.38 499.00
quote 3.05 1.14 12.00 3.05 4.80 282.00 83.00 quote 0.45 -0.77 434.00 0.41 0.46 934.00
quote 2.09 0.37 1.00 2.52 4.65 483.00 83.50 quote 0.58 -0.79 33.00 0.53 0.58 282.00
quote 2.36 1.22 133.00 1.74 2.47 924.00 84.00 quote 0.66 -0.97 41.00 0.65 0.70 351.00
quote 1.61 0.89 445.00 1.49 2.00 6,776 85.00 quote 0.96 -1.14 242.00 0.99 1.04 837.00
85.88 Current price as of 5/14/2021 04:00:01 PM
quote 1.04 0.64 309.00 0.94 1.05 392.00 86.00 quote 1.43 -1.62 164.00 1.47 1.52 81.00
quote 0.56 0.34 1,234 0.53 0.61 307.00 87.00 quote 2.25 0.22 204.00 2.04 2.69 59.00
quote 0.30 0.17 138.00 0.27 0.32 242.00 88.00 quote 3.55 0.00 0.00 2.40 3.70 10.00
quote 0.13 0.05 96.00 0.12 0.19 52.00 89.00 quote 0.00 0.00 0.00 3.25 5.50
quote 0.07 0.02 197.00 0.05 0.08 4,826 90.00 quote 5.00 0.00 0.00 3.45 6.05 496.00
quote 0.02 -0.07 5.00 0.02 0.03 9.00 91.00 quote 0.00 0.00 0.00 5.45 6.25
quote 0.03 0.00 4.00 0.00 0.02 92.00 quote 0.00 0.00 0.00 4.95 8.45
quote 0.01 0.00 0.00 0.00 0.02 292.00 95.00 quote 18.60 0.00 0.00 7.65 11.45 380.00
quote 0.03 0.00 0.00 0.00 0.02 2,577 100.00 quote 24.30 0.00 0.00 12.45 16.60 253.00
quote 0.09 0.00 0.00 0.00 0.03 118.00 105.00 quote 28.95 0.00 0.00 17.50 21.45 159.00
quote 0.02 0.00 0.00 0.00 0.02 541.00 110.00 quote 33.45 0.00 0.00 23.00 26.30 154.00
quote 0.01 0.00 0.00 0.00 0.02 22.00 115.00 quote 37.75 0.00 0.00 27.90 31.55 100.00
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 33.50 38.10 50.00 quote 0.00 0.00 0.00 0.00 2.13
quote 28.72 0.00 0.00 28.50 33.10 1.00 55.00 quote 0.03 0.00 0.00 0.00 0.05 21.00
quote 0.00 0.00 0.00 23.50 27.80 60.00 quote 0.00 0.00 0.00 0.00 2.14
quote 12.35 0.00 0.00 18.50 23.10 125.00 65.00 quote 0.01 -0.32 1.00 0.00 1.81 11.00
quote 0.00 0.00 0.00 13.50 18.10 70.00 quote 0.22 -0.36 20.00 0.01 0.20 120.00
quote 0.00 0.00 0.00 12.50 16.95 71.00 quote 0.25 0.00 0.00 0.02 2.22 10.00
quote 0.00 0.00 0.00 11.50 16.10 72.00 quote 0.31 -0.09 3.00 0.03 0.15 7.00
quote 0.00 0.00 0.00 11.00 15.75 72.50 quote 0.34 0.00 0.00 0.02 0.56 17.00
quote 0.00 0.00 0.00 10.50 15.10 73.00 quote 1.18 0.00 0.00 0.03 0.56 3.00
quote 0.00 0.00 0.00 10.10 14.75 73.50 quote 0.00 0.00 0.00 0.03 0.57
quote 6.25 0.00 0.00 9.50 14.10 1.00 74.00 quote 0.59 -0.99 2.00 0.05 0.56 8.00
quote 0.00 0.00 0.00 9.00 13.60 74.50 quote 0.41 0.00 0.00 0.04 0.49 1.00
quote 0.00 0.00 0.00 8.50 13.10 75.00 quote 0.45 -0.99 20.00 0.07 2.28 87.00
quote 8.08 1.45 1.00 8.00 12.60 2.00 75.50 quote 0.18 0.00 1.00 0.06 0.42
quote 0.00 0.00 0.00 7.60 12.00 76.00 quote 0.86 0.00 0.00 0.07 0.65 2.00
quote 10.50 0.00 0.00 7.00 11.50 6.00 76.50 quote 0.35 -2.05 63.00 0.10 1.40 13.00
quote 7.29 0.07 1.00 6.50 11.00 1.00 77.00 quote 0.75 0.00 0.00 0.11 0.81 94.00
quote 2.88 0.00 0.00 6.00 10.60 15.00 77.50 quote 0.55 -0.30 3.00 0.08 0.52 63.00
quote 6.50 2.72 1.00 5.70 10.10 14.00 78.00 quote 0.82 0.30 14.00 0.18 0.72 128.00
quote 0.00 0.00 0.00 5.05 9.45 78.50 quote 0.86 0.00 0.00 0.09 0.29 75.00
quote 5.87 0.37 10.00 5.00 8.95 32.00 79.00 quote 0.22 -0.50 1.00 0.22 0.62 34.00
quote 5.20 1.70 1.00 4.35 8.65 57.00 79.50 quote 1.19 -0.08 2.00 0.24 0.35 34.00
quote 5.30 1.19 5.00 3.65 7.65 103.00 80.00 quote 1.02 0.00 0.00 0.30 0.40 95.00
quote 4.15 0.00 0.00 3.55 7.55 54.00 80.50 quote 1.02 0.27 10.00 0.33 0.75 13.00
quote 3.10 0.95 35.00 3.20 6.95 56.00 81.00 quote 0.48 -0.55 8.00 0.35 0.57 32.00
quote 4.45 0.85 1.00 2.46 7.00 460.00 81.50 quote 1.10 0.00 0.00 0.44 0.82 29.00
quote 2.12 -1.13 9.00 3.05 6.15 120.00 82.00 quote 1.29 0.09 42.00 0.51 0.74 63.00
quote 3.30 1.11 1.00 3.20 5.50 37.00 82.50 quote 0.70 -1.45 49.00 0.57 0.75 40.00
quote 3.10 1.14 5.00 3.10 4.55 68.00 83.00 quote 0.93 -0.77 1.00 0.69 0.90 92.00
quote 2.40 0.38 10.00 0.50 3.15 88.00 83.50 quote 1.11 -0.88 1.00 0.80 1.14 35.00
quote 2.43 0.81 1.00 2.40 2.82 96.00 84.00 quote 1.20 -0.93 1.00 0.98 1.16 145.00
quote 1.69 0.51 6.00 1.62 2.43 411.00 85.00 quote 1.38 -1.98 2.00 1.32 1.51 19.00
85.88 Current price as of 5/14/2021 04:00:01 PM
quote 1.35 0.53 23.00 0.24 1.66 26.00 86.00 quote 1.95 -0.68 6.00 1.73 2.12 2.00
quote 1.11 0.50 18.00 1.01 1.29 16.00 86.50 quote 2.94 0.93 3.00 2.00 2.50 5.00
quote 0.83 0.35 94.00 0.88 1.02 73.00 87.00 quote 0.00 0.00 0.00 2.35 2.74
quote 0.70 -0.09 23.00 0.65 1.03 3.00 87.50 quote 0.00 0.00 0.00 2.67 3.00
quote 0.47 0.08 1.00 0.54 0.77 17.00 88.00 quote 0.00 0.00 0.00 3.00 5.20
quote 0.40 0.00 0.00 0.41 0.59 4.00 88.50 quote 0.00 0.00 0.00 3.00 5.40
quote 0.45 -0.07 5.00 0.35 1.70 18.00 89.00 quote 0.00 0.00 0.00 3.30 5.80
quote 0.26 0.08 3.00 0.22 0.27 203.00 90.00 quote 0.00 0.00 0.00 4.55 6.65
quote 0.00 0.00 0.00 0.02 0.31 91.00 quote 0.00 0.00 0.00 3.80 7.75
quote 0.00 0.00 0.00 0.01 0.19 92.00 quote 0.00 0.00 0.00 4.80 8.60
quote 0.10 -0.01 2.00 0.02 0.24 54.00 95.00 quote 0.00 0.00 0.00 7.65 11.55
quote 0.00 0.00 0.00 0.00 2.13 100.00 quote 0.00 0.00 0.00 12.30 17.00

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 38.50 43.10 45.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 33.50 38.10 50.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 28.50 33.10 55.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 23.50 27.90 60.00 quote 0.05 0.00 20.00 0.00 2.14 20.00
quote 0.00 0.00 0.00 18.50 22.95 65.00 quote 0.24 -0.05 1.00 0.00 0.11 386.00
quote 0.00 0.00 0.00 13.50 18.10 70.00 quote 0.31 0.00 0.00 0.04 0.24 344.00
quote 0.00 0.00 0.00 11.50 16.10 1.00 72.00 quote 0.38 0.00 0.00 0.03 0.75 2.00
quote 0.00 0.00 0.00 10.95 15.10 73.00 quote 1.13 0.00 0.00 0.02 0.35
quote 0.00 0.00 0.00 10.70 14.20 73.50 quote 0.46 -0.75 2.00 0.02 2.31
quote 0.00 0.00 0.00 9.95 14.05 74.00 quote 0.00 0.00 0.00 0.03 2.32
quote 0.00 0.00 0.00 9.60 13.55 74.50 quote 0.49 -1.52 2.00 0.07 0.40 11.00
quote 0.00 0.00 0.00 9.10 12.80 75.00 quote 0.76 0.22 416.00 0.01 0.33 712.00
quote 0.00 0.00 0.00 8.75 12.05 75.50 quote 0.82 0.00 2.00 0.08 0.76 1.00
quote 0.00 0.00 0.00 8.20 11.65 76.00 quote 0.81 0.00 42.00 0.09 0.39 21.00
quote 0.00 0.00 0.00 7.80 10.80 76.50 quote 0.87 0.00 0.00 0.06 0.36 6.00
quote 7.54 0.21 1.00 7.00 11.15 1.00 77.00 quote 0.00 0.00 0.00 0.12 0.45
quote 5.20 0.00 0.00 6.60 10.45 4.00 77.50 quote 0.00 0.00 0.00 0.26 0.55
quote 0.00 0.00 0.00 6.15 9.80 78.00 quote 1.17 0.00 0.00 0.23 0.44 1.00
quote 0.00 0.00 0.00 5.80 8.95 78.50 quote 0.45 -0.56 1.00 0.32 0.84 1.00
quote 3.11 0.00 0.00 5.20 8.60 1.00 79.00 quote 0.59 -0.24 100.00 0.33 1.71 58.00
quote 6.25 1.95 60.00 5.80 7.85 60.00 79.50 quote 1.28 0.00 0.00 0.43 0.61 51.00
quote 3.80 0.00 0.00 5.35 6.95 4.00 80.00 quote 1.51 0.00 0.00 0.48 1.98 26.00
quote 0.00 0.00 0.00 5.35 5.85 1.00 80.50 quote 1.39 0.00 0.00 0.55 0.93 5.00
quote 0.00 0.00 0.00 4.20 6.15 2.00 81.00 quote 1.34 -0.55 4.00 0.61 0.98 5.00
quote 2.77 0.00 0.00 4.25 5.65 10.00 81.50 quote 2.12 0.00 0.00 0.55 1.00 23.00
quote 4.00 1.00 2.00 3.50 5.55 48.00 82.00 quote 2.32 0.00 0.00 0.78 1.07 59.00
quote 2.09 0.00 33.00 3.65 4.20 33.00 82.50 quote 1.88 -0.78 1.00 0.83 1.15 113.00
quote 1.85 0.00 0.00 2.65 3.75 57.00 83.00 quote 2.87 1.01 79.00 0.83 1.35 119.00
quote 2.06 0.18 4.00 2.94 3.40 101.00 83.50 quote 2.84 0.00 0.00 1.08 1.42 102.00
quote 2.00 0.00 0.00 2.63 3.25 39.00 84.00 quote 2.50 0.25 7.00 1.24 1.64 45.00
quote 2.20 0.76 12.00 2.41 2.86 28.00 84.50 quote 2.62 0.00 1.00 1.42 1.79 1.00
quote 1.84 0.38 3.00 2.09 2.50 392.00 85.00 quote 1.55 -0.79 2.00 1.61 2.03 4.00
85.88 Current price as of 5/14/2021 04:00:01 PM
quote 1.75 0.83 13.00 1.54 1.77 34.00 86.00 quote 2.01 0.00 10.00 2.10 2.50 10.00
quote 1.30 0.32 2.00 1.30 1.82 20.00 86.50 quote 2.25 0.00 0.00 2.32 2.78 67.00
quote 0.57 -0.30 10.00 1.10 1.51 2.00 87.00 quote 0.00 0.00 0.00 2.59 3.00
quote 0.66 0.00 0.00 0.91 1.39 52.00 87.50 quote 0.00 0.00 0.00 2.96 3.20
quote 0.50 0.06 2.00 0.79 0.96 18.00 88.00 quote 0.00 0.00 0.00 3.25 3.65
quote 0.50 0.06 3.00 0.63 1.11 55.00 88.50 quote 0.00 0.00 0.00 3.00 5.25
quote 0.00 0.00 0.00 0.52 0.99 89.00 quote 0.00 0.00 0.00 3.15 4.55
quote 0.49 0.18 3.00 0.35 2.43 51.00 90.00 quote 5.45 -5.35 2.00 4.45 6.00 1.00
quote 0.35 0.00 0.00 0.21 1.98 5.00 91.00 quote 0.00 0.00 0.00 5.15 6.55
quote 0.00 0.00 0.00 0.12 2.14 92.00 quote 0.00 0.00 0.00 4.90 8.55
quote 0.22 0.13 1.00 0.01 0.50 1.00 95.00 quote 14.15 0.00 0.00 7.75 11.75
quote 0.00 0.00 0.00 0.00 0.50 100.00 quote 0.00 0.00 0.00 13.00 16.60
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 38.50 43.10 45.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 33.50 37.90 50.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 28.50 33.00 55.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 23.50 27.80 60.00 quote 0.16 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 18.50 22.80 65.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 13.50 18.10 70.00 quote 0.38 0.00 0.00 0.12 0.21 313.00
quote 0.00 0.00 0.00 9.00 12.95 75.00 quote 0.39 -0.31 33.00 0.28 1.04 1,099
quote 0.00 0.00 0.00 8.00 12.35 76.00 quote 0.98 0.00 0.00 0.06 2.50 1.00
quote 6.77 0.00 0.00 7.15 10.85 17.00 77.00 quote 0.79 -0.28 44.00 0.13 2.56 25.00
quote 0.00 0.00 0.00 6.85 10.10 77.50 quote 1.15 0.00 0.00 0.40 2.59 7.00
quote 0.00 0.00 0.00 6.35 9.85 78.00 quote 1.00 0.00 2.00 0.02 2.06 1.00
quote 0.00 0.00 0.00 6.00 9.00 78.50 quote 0.00 0.00 0.00 0.47 0.92
quote 0.00 0.00 0.00 6.20 8.00 79.00 quote 1.14 -0.27 3.00 0.55 0.99 5.00
quote 0.00 0.00 0.00 6.35 8.35 79.50 quote 0.00 0.00 0.00 0.60 0.87
quote 6.25 1.56 1.00 4.90 6.60 1.00 80.00 quote 1.42 0.00 0.00 0.59 1.45 7.00
quote 4.19 0.00 2.00 4.65 6.35 1.00 80.50 quote 0.86 -0.58 2.00 0.54 0.98 2.00
quote 3.59 0.00 1.00 3.50 6.35 1.00 81.00 quote 2.27 0.83 11.00 0.79 1.08 31.00
quote 4.45 0.63 1.00 2.97 5.75 6.00 81.50 quote 2.44 0.00 0.00 0.75 1.15 31.00
quote 3.04 0.32 10.00 3.55 5.70 23.00 82.00 quote 1.13 -1.50 5.00 0.90 1.42 97.00
quote 2.41 -1.80 48.00 4.00 4.55 49.00 82.50 quote 1.28 -1.62 4.00 0.96 1.44 124.00
quote 2.29 0.00 0.00 3.55 4.15 21.00 83.00 quote 2.30 0.00 0.00 1.19 1.47 67.00
quote 0.00 0.00 0.00 2.82 4.30 5.00 83.50 quote 2.39 0.00 0.00 1.36 1.86 24.00
quote 2.05 -0.29 1.00 2.96 3.20 44.00 84.00 quote 2.79 -0.48 1.00 1.39 1.96 34.00
quote 2.02 -0.27 8.00 2.60 2.95 9.00 84.50 quote 1.94 -0.90 2.00 1.69 2.06 18.00
quote 2.13 0.37 2.00 2.29 2.85 25.00 85.00 quote 0.00 0.00 0.00 1.92 2.36
quote 2.12 0.98 1.00 2.04 2.34 384.00 85.50 quote 0.00 0.00 0.00 1.97 2.55 1.00
85.88 Current price as of 5/14/2021 04:00:01 PM
quote 1.05 0.04 69.00 1.72 2.24 72.00 86.00 quote 4.94 0.00 0.00 2.22 2.80
quote 1.15 -0.05 3.00 1.51 1.91 318.00 86.50 quote 0.00 0.00 0.00 2.51 2.96
quote 0.74 -0.22 2.00 1.31 1.87 486.00 87.00 quote 0.00 0.00 0.00 2.91 3.50
quote 0.65 -0.23 1.00 1.22 1.74 38.00 87.50 quote 0.00 0.00 0.00 3.20 3.50
quote 0.91 -0.14 1.00 0.99 1.29 6.00 88.00 quote 0.00 0.00 0.00 3.55 3.85
quote 0.91 0.00 0.00 0.90 1.29 4.00 88.50 quote 0.00 0.00 0.00 2.26 5.25
quote 0.00 0.00 0.00 0.77 1.21 89.00 quote 0.00 0.00 0.00 2.64 5.85
quote 0.75 0.45 10.00 0.34 0.85 33.00 90.00 quote 0.00 0.00 0.00 3.65 6.20
quote 0.27 0.00 1.00 0.38 1.17 1.00 91.00 quote 0.00 0.00 0.00 5.00 6.50
quote 0.40 0.00 11.00 0.30 0.49 92.00 quote 0.00 0.00 0.00 5.40 8.75
quote 0.19 0.00 193.00 0.00 0.23 95.00 quote 0.00 0.00 0.00 8.10 11.60
quote 0.00 0.00 0.00 0.00 2.14 100.00 quote 0.00 0.00 0.00 12.45 16.60
CALLS PUTS
Expires June 18, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 47.50 0.00 0.00 53.50 57.70 8.00 30.00 quote 0.11 0.00 0.00 0.00 0.03 148.00
quote 42.85 0.00 0.00 48.50 53.10 1.00 35.00 quote 0.02 0.00 0.00 0.00 0.06 30.00
quote 37.80 0.00 0.00 43.50 47.95 15.00 40.00 quote 0.05 0.00 0.00 0.00 0.05 860.00
quote 81.56 0.00 0.00 121.60 126.50 45.00 quote 0.00 0.00 0.00 0.00 5.00
quote 34.30 0.00 0.00 33.50 37.20 107.00 50.00 quote 0.10 0.07 34.00 0.01 0.12 2,142
quote 30.14 0.79 2.00 28.50 33.05 177.00 55.00 quote 0.04 -0.04 270.00 0.02 0.09 3,475
quote 66.53 0.00 0.00 106.60 111.50 8.00 60.00 quote 2.10 0.00 0.00 0.00 5.00 1.00
quote 19.05 -1.65 2.00 18.50 22.65 1,490 65.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 128.00 132.80 70.00 quote 0.30 0.00 0.00 0.00 5.00 35.00
quote 0.00 0.00 0.00 123.00 127.75 75.00 quote 0.00 0.00 0.00 0.00 5.00
quote 48.36 0.00 0.00 118.00 122.80 1.00 80.00 quote 0.00 0.00 0.00 0.00 5.00 2.00
quote 0.00 0.00 0.00 113.00 117.80 85.00 quote 0.00 0.00 0.00 0.00 5.00
85.88 Current price as of 5/14/2021 04:00:01 PM
quote 64.50 0.00 0.00 76.60 81.50 1.00 90.00 quote 7.50 0.00 0.00 0.00 5.00 152.00
quote 0.22 0.04 220.00 0.22 0.27 635.00 95.00 quote 0.55 0.00 0.00 0.00 5.00 51.00
quote 104.50 19.50 1.00 98.00 102.75 1.00 100.00 quote 0.90 0.00 0.00 0.00 5.00 84.00
quote 0.00 0.00 0.00 93.00 97.75 105.00 quote 1.06 0.00 0.00 0.00 5.00 38.00
quote 0.03 0.00 0.00 0.01 0.13 175.00 110.00 quote 0.00 0.00 0.00 0.00 5.00 6.00
quote 17.70 0.00 0.00 51.55 56.50 12.00 115.00 quote 2.25 0.00 0.00 0.00 5.00 8.00
quote 21.50 0.00 0.00 46.55 51.50 10.00 120.00 quote 0.00 0.00 0.00 32.10 36.55
quote 71.00 0.00 0.00 73.00 77.90 2.00 125.00 quote 0.00 0.00 0.00 0.00 0.52 16.00
quote 25.15 0.00 0.00 36.60 41.50 2.00 130.00 quote 2.73 -1.43 12.00 0.00 5.00 13.00
quote 30.51 -2.69 7.00 31.50 35.40 46.00 135.00 quote 9.35 0.00 0.00 0.00 5.00 7.00
quote 28.17 4.17 4.00 26.60 31.50 16.00 140.00 quote 0.50 0.00 0.00 0.05 4.90 40.00
quote 23.10 15.66 1.00 21.50 26.50 21.00 145.00 quote 11.60 0.00 0.00 0.00 0.67 2.00
quote 16.60 0.00 0.00 16.50 21.30 87.00 150.00 quote 52.50 0.00 0.00 0.00 3.30 5.00
quote 12.00 0.00 0.00 12.00 16.50 204.00 155.00 quote 12.14 0.00 0.00 0.00 5.00 21.00
quote 22.50 0.00 0.00 38.00 42.35 28.00 160.00 quote 32.10 0.00 0.00 0.00 5.00 28.00
quote 9.00 0.00 0.00 33.00 37.70 22.00 165.00 quote 0.00 0.00 0.00 1.71 5.00 14.00
quote 1.20 0.00 0.00 1.31 4.80 50.00 170.00 quote 7.16 -40.75 4.00 3.50 6.50 2.00
quote 10.85 0.00 0.00 23.50 27.60 4.00 175.00 quote 38.16 0.00 0.00 0.00 5.00 4.00
quote 3.80 0.00 0.00 18.50 22.70 7.00 180.00 quote 0.00 0.00 0.00 10.00 14.50 1.00
quote 0.00 0.00 0.00 14.00 17.85 12.00 185.00 quote 0.00 0.00 0.00 0.20 5.00 4.00
quote 8.20 0.00 0.00 9.50 13.40 23.00 190.00 quote 39.00 0.00 0.00 0.90 5.00 17.00
quote 0.00 0.00 0.00 6.00 10.30 10.00 195.00 quote 49.36 0.00 0.00 1.60 6.45 49.00
quote 4.99 0.00 0.00 3.00 7.15 45.00 200.00 quote 22.00 0.00 0.00 4.40 8.50 31.00
quote 0.00 0.00 0.00 0.00 5.00 225.00 210.00 quote 54.35 0.00 0.00 10.60 15.00 1.00
quote 0.34 0.00 0.00 0.00 5.00 11.00 220.00 quote 84.88 0.00 0.00 19.25 23.50 25.00
quote 2.45 0.00 0.00 0.00 5.00 22.00 230.00 quote 0.00 0.00 0.00 29.10 33.00 1.00
quote 0.50 0.00 0.00 0.00 0.57 21.00 240.00 quote 0.00 0.00 0.00 39.10 43.00 7.00
quote 3.50 0.00 0.00 0.00 0.51 19.00 250.00 quote 0.00 0.00 0.00 49.15 53.00 2.00
quote 1.97 0.00 0.00 0.00 0.49 29.00 260.00 quote 120.10 0.00 0.00 58.50 63.00 1.00
quote 0.15 0.00 0.00 0.00 5.00 5,026 270.00 quote 0.00 0.00 0.00 68.55 73.30
quote 0.45 0.00 0.00 0.00 1.38 74.00 280.00 quote 139.95 0.00 0.00 78.55 83.00 1.00
quote 0.00 0.00 0.00 0.00 5.00 290.00 quote 0.00 0.00 0.00 88.55 93.00
quote 1.50 0.00 0.00 0.00 1.30 20.00 300.00 quote 0.00 0.00 0.00 98.55 103.00
quote 0.72 0.00 0.00 0.00 5.00 9.00 310.00 quote 0.00 0.00 0.00 108.55 113.00
quote 0.00 0.00 0.00 0.00 5.00 16.00 320.00 quote 0.00 0.00 0.00 118.55 123.00
quote 0.23 0.00 0.00 0.00 1.38 23.00 330.00 quote 0.00 0.00 0.00 128.55 133.00
quote 0.21 0.00 0.00 0.00 1.38 18.00 340.00 quote 0.00 0.00 0.00 138.55 143.00
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 33.95 37.90 50.00 quote 0.00 0.00 0.00 0.00 2.23 2.00
quote 0.00 0.00 0.00 28.90 32.95 55.00 quote 0.00 0.00 0.00 0.00 2.29
quote 0.00 0.00 0.00 23.90 27.95 60.00 quote 0.00 0.00 0.00 0.04 2.29
quote 0.00 0.00 0.00 19.00 22.95 65.00 quote 0.00 0.00 0.00 0.02 1.37
quote 0.00 0.00 0.00 14.05 18.30 70.00 quote 0.00 0.00 0.00 0.21 0.87 2.00
quote 10.05 0.00 1.00 9.40 13.50 75.00 quote 0.90 0.00 0.00 0.35 1.47 2.00
quote 0.00 0.00 0.00 8.30 11.85 76.00 quote
quote 6.69 0.00 2.00 8.10 10.00 2.00 77.00 quote 0.00 0.00 0.00 0.58 1.17 2.00
quote 0.00 0.00 0.00 7.00 8.80 78.00 quote 0.88 0.00 0.00 0.40 1.15 2.00
quote 0.00 0.00 0.00 6.40 8.50 78.50 quote 1.40 0.00 3.00 0.73 1.14 3.00
quote 0.00 0.00 0.00 5.95 8.25 79.00 quote 1.48 0.00 59.00 0.66 1.15 59.00
quote 0.00 0.00 0.00 5.95 7.50 79.50 quote 0.00 0.00 0.00 0.89 1.32
quote 6.30 0.00 0.00 5.35 6.95 12.00 80.00 quote 0.00 0.00 0.00 0.97 1.31
quote 0.00 0.00 0.00 4.95 7.65 80.50 quote 0.00 0.00 0.00 1.03 1.41
quote 4.99 0.00 1.00 4.40 6.75 1.00 81.00 quote 2.31 0.41 1.00 1.10 1.67 23.00
quote 0.00 0.00 0.00 4.25 6.70 81.50 quote 2.20 0.00 0.00 1.20 1.61 5.00
quote 0.00 0.00 0.00 4.75 5.35 82.00 quote 2.66 0.00 0.00 1.35 1.82 1.00
quote 0.00 0.00 0.00 2.89 5.15 82.50 quote 2.70 0.00 20.00 1.29 2.01 20.00
quote 3.27 0.00 0.00 4.05 4.60 1.00 83.00 quote 2.94 1.24 11.00 1.55 2.04 16.00
quote 0.00 0.00 0.00 3.75 4.00 83.50 quote 0.00 0.00 0.00 1.80 2.27
quote 2.95 0.17 1.00 3.25 4.25 71.00 84.00 quote 2.24 -0.91 1.00 1.94 2.25 30.00
quote 0.00 0.00 0.00 3.00 3.55 84.50 quote 0.00 0.00 0.00 2.19 2.66
quote 2.89 0.15 2.00 2.78 3.10 8.00 85.00 quote 2.68 0.00 0.00 2.32 2.92 3.00
quote 1.95 0.00 19.00 2.51 2.97 19.00 85.50 quote 0.00 0.00 0.00 2.47 2.93
85.88 Current price as of 5/14/2021 04:00:01 PM
quote 1.73 0.16 278.00 2.34 2.95 356.00 86.00 quote 0.00 0.00 0.00 2.75 3.95
quote 1.90 0.00 0.00 2.03 2.67 6.00 86.50 quote 0.00 0.00 0.00 2.99 3.70
quote 2.00 0.62 2.00 1.79 2.28 9.00 87.00 quote 0.00 0.00 0.00 3.30 3.70
quote 1.15 -0.03 10.00 1.64 2.16 16.00 87.50 quote 0.00 0.00 0.00 3.50 4.90
quote 1.50 0.45 110.00 1.28 1.82 7.00 88.00 quote 0.00 0.00 0.00 4.00 4.75
quote 1.00 -0.50 1.00 1.27 1.77 1.00 88.50 quote 0.00 0.00 0.00 4.25 4.80
quote 0.00 0.00 0.00 1.19 2.13 89.00 quote 0.00 0.00 0.00 2.92 5.50
quote 0.00 0.00 0.00 0.93 1.71 89.50 quote 0.00 0.00 0.00 3.90 6.50
quote 0.73 0.00 0.00 0.87 2.54 27.00 90.00 quote 0.00 0.00 0.00 4.50 6.70
quote 0.95 0.00 18.00 0.31 2.42 18.00 91.00 quote 0.00 0.00 0.00 5.10 7.65
quote 0.55 0.00 2.00 0.55 0.82 92.00 quote 0.00 0.00 0.00 5.95 8.90
quote 0.00 0.00 0.00 0.07 0.58 95.00 quote 0.00 0.00 0.00 8.40 11.80
quote 0.29 0.00 0.00 0.01 0.75 2.00 100.00 quote 0.00 0.00 0.00 12.70 16.70

July, 2021 Options

Hide
CALLS PUTS
Expires July 2, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 76.00 quote 1.18 0.00 0.00 0.11 1.34
quote 77.00 quote
quote 77.50 quote 0.00 0.00 0.00 0.79 2.17
quote 78.00 quote 0.00 0.00 0.00 0.26 2.23
quote 78.50 quote 1.05 0.00 1.00 0.82 2.36
quote 79.00 quote
quote 0.00 0.00 0.00 5.60 8.20 79.50 quote 0.00 0.00 0.00 0.97 2.13
quote 80.00 quote
quote 80.50 quote 0.00 0.00 0.00 1.13 1.73
quote 81.00 quote
quote 81.50 quote 1.79 0.00 5.00 1.28 1.95
quote 0.00 0.00 0.00 4.75 7.05 82.00 quote
quote 82.50 quote 0.00 0.00 0.00 1.51 2.37
quote 83.00 quote
quote 0.00 0.00 0.00 4.00 4.40 83.50 quote 0.00 0.00 0.00 1.77 2.56
quote 2.89 0.00 0.00 3.70 4.10 1.00 84.00 quote
quote 0.00 0.00 0.00 3.15 4.00 84.50 quote
quote 0.00 0.00 0.00 2.87 3.80 85.00 quote 3.10 -1.86 14.00 2.30 3.15
quote 0.00 0.00 0.00 2.64 3.40 85.50 quote
85.88 Current price as of 5/14/2021 04:00:01 PM
quote 86.00 quote 0.00 0.00 0.00 2.96 4.25
quote 86.50 quote 0.00 0.00 0.00 3.30 3.70
quote 0.00 0.00 0.00 1.88 2.87 87.00 quote
quote 0.00 0.00 0.00 1.65 2.27 87.50 quote
quote 1.59 0.00 1.00 1.47 2.26 88.00 quote 0.00 0.00 0.00 3.80 4.65
quote 88.50 quote
quote 89.00 quote
quote 1.05 0.00 9.00 1.13 1.44 90.00 quote

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 48.95 52.75 35.00 quote 0.06 0.00 0.00 0.01 0.13 41.00
quote 38.50 0.00 0.00 43.90 48.10 1.00 40.00 quote 0.15 0.00 0.00 0.05 0.13 17.00
quote 33.70 0.00 0.00 39.00 42.90 14.00 45.00 quote 0.15 -0.20 1.00 0.05 0.16 281.00
quote 32.90 0.00 0.00 33.95 38.20 73.00 50.00 quote 0.24 0.09 2.00 0.14 0.21 222.00
quote 23.75 0.00 0.00 28.95 33.20 13.00 55.00 quote 0.27 0.02 1.00 0.17 0.26 630.00
quote 26.50 0.00 0.00 24.00 28.00 77.00 60.00 quote 0.35 0.00 1.00 0.26 0.35 1,346
quote 18.57 -0.13 1.00 19.05 21.35 421.00 65.00 quote 0.68 0.00 0.00 0.46 0.52 6,299
quote 15.75 1.42 2.00 14.25 18.15 1,505 70.00 quote 1.10 -0.13 20.00 0.80 0.85 4,044
quote 11.61 1.51 21.00 11.25 11.90 1,611 75.00 quote 1.38 -0.54 46.00 1.39 1.61 1,849
quote 7.75 1.15 68.00 7.75 7.95 2,479 80.00 quote 2.65 -0.80 80.00 2.57 3.15 3,852
quote 4.74 0.94 163.00 4.65 4.75 6,706 85.00 quote 4.55 -1.25 64.00 4.55 4.60 492.00
85.88 Current price as of 5/14/2021 04:00:01 PM
quote 2.59 0.57 75.00 2.29 2.56 4,017 90.00 quote 7.72 -3.28 1.00 7.30 7.55 11.00
quote 1.30 0.27 94.00 1.25 1.37 2,503 95.00 quote 12.33 0.00 0.00 10.95 11.40 17.00
quote 0.61 0.09 5.00 0.61 0.73 1,399 100.00 quote 17.91 -0.59 5.00 15.45 16.05 30.00
quote 0.35 0.18 43.00 0.30 0.40 769.00 105.00 quote 28.10 0.00 0.00 18.75 22.00 17.00
quote 0.17 -0.04 1.00 0.16 0.26 111.00 110.00 quote 0.00 0.00 0.00 23.20 27.05
quote 0.15 0.03 200.00 0.08 0.18 24.00 115.00 quote 33.77 -5.13 1.00 28.35 31.95 1.00
quote 0.00 0.00 0.00 0.04 0.14 120.00 quote 0.00 0.00 0.00 33.35 36.90

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 39.15 43.20 45.00 quote 0.00 0.00 0.00 0.12 0.22
quote 0.00 0.00 0.00 33.95 37.95 50.00 quote 0.00 0.00 0.00 0.20 0.28
quote 0.00 0.00 0.00 28.50 33.20 55.00 quote 0.00 0.00 0.00 0.29 0.67
quote 0.00 0.00 0.00 24.05 27.90 60.00 quote 0.00 0.00 0.00 0.50 0.85 2.00
quote 19.40 0.00 0.00 19.10 23.10 12.00 65.00 quote 0.90 -0.30 40.00 0.77 1.21 80.00
quote 0.00 0.00 0.00 15.10 17.55 3.00 70.00 quote 1.52 -0.42 50.00 1.32 1.84 76.00
quote 11.40 0.70 14.00 11.80 13.05 14.00 75.00 quote 2.28 -0.47 1.00 2.18 2.83 194.00
quote 8.70 1.29 8.00 8.65 8.85 16.00 80.00 quote 3.90 -0.26 6.00 3.50 3.70 87.00
quote 5.65 0.75 57.00 5.75 5.85 349.00 85.00 quote 6.95 -0.40 17.00 5.55 5.80 63.00
85.88 Current price as of 5/14/2021 04:00:01 PM
quote 3.65 0.61 23.00 3.55 4.45 168.00 90.00 quote 10.80 0.00 1.00 8.35 8.65 1.00
quote 1.81 0.00 0.00 1.78 2.89 148.00 95.00 quote 0.00 0.00 0.00 11.95 13.15
quote 1.22 0.25 2.00 1.21 1.32 105.00 100.00 quote 0.00 0.00 0.00 16.00 17.00
quote 0.66 0.01 4.00 0.70 0.79 1.00 105.00 quote 0.00 0.00 0.00 20.20 21.55
quote 0.45 0.03 1.00 0.43 0.52 1.00 110.00 quote 0.00 0.00 0.00 23.70 27.30
quote 0.31 0.08 35.00 0.24 0.33 7.00 115.00 quote 0.00 0.00 0.00 28.60 32.15
quote 0.00 0.00 0.00 0.14 0.24 120.00 quote 0.00 0.00 0.00 33.10 37.15
quote 0.14 0.00 0.00 0.09 0.19 51.00 125.00 quote 0.00 0.00 0.00 38.15 41.85

November, 2021 Options

Hide
CALLS PUTS
Expires November 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 43.95 48.20 40.00 quote 0.00 0.00 0.00 0.04 0.35
quote 31.95 0.00 0.00 38.60 43.20 1.00 45.00 quote 0.26 0.00 0.00 0.09 0.46 10.00
quote 0.00 0.00 0.00 33.90 38.20 50.00 quote 0.39 0.00 0.00 0.16 0.75 19.00
quote 0.00 0.00 0.00 28.50 33.20 55.00 quote 0.80 0.00 0.00 0.47 0.67 36.00
quote 18.83 0.00 0.00 24.20 27.75 1.00 60.00 quote 0.72 0.00 0.00 0.66 1.41 202.00
quote 14.45 0.00 0.00 19.35 23.35 1.00 65.00 quote 1.60 0.00 0.00 0.78 1.32 75.00
quote 16.65 -0.70 1.00 15.55 17.90 35.00 70.00 quote 1.67 -0.40 5.00 1.84 1.98 80.00
quote 11.83 0.46 5.00 12.35 13.30 259.00 75.00 quote 3.40 0.00 0.00 2.86 3.10 562.00
quote 9.20 1.40 2.00 8.50 10.05 607.00 80.00 quote 4.46 -0.64 16.00 4.35 4.55 280.00
quote 6.10 0.95 7.00 6.30 6.95 494.00 85.00 quote 6.55 -1.65 1.00 5.95 6.65 57.00
85.88 Current price as of 5/14/2021 04:00:01 PM
quote 4.00 0.54 94.00 4.05 4.75 372.00 90.00 quote 15.10 0.00 0.00 8.50 9.90 17.00
quote 2.25 0.15 18.00 2.37 2.78 475.00 95.00 quote 21.00 0.00 0.00 12.15 13.70 45.00
quote 1.36 0.18 23.00 1.46 1.79 319.00 100.00 quote 25.90 0.00 0.00 16.60 17.45 113.00
quote 0.96 0.00 0.00 0.84 1.05 28.00 105.00 quote 28.70 0.00 0.00 20.90 21.80 102.00
quote 0.51 0.00 0.00 0.46 0.81 13.00 110.00 quote 27.50 0.00 0.00 24.55 27.65 60.00
quote 0.50 0.00 0.00 0.27 2.23 2.00 115.00 quote 38.70 0.00 0.00 28.80 32.35 76.00
quote 0.33 0.00 0.00 0.03 0.55 2.00 120.00 quote 0.00 0.00 0.00 33.70 37.20
quote 0.00 0.00 0.00 0.01 0.50 1.00 125.00 quote 0.00 0.00 0.00 38.65 42.15

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 54.10 -2.37 5.00 53.90 58.10 76.00 30.00 quote 0.10 -0.27 3.00 0.10 0.67 576.00
quote 50.78 5.27 5.00 48.95 53.20 30.00 35.00 quote 0.26 0.00 0.00 0.10 0.51 348.00
quote 46.00 2.20 2.00 45.80 48.50 201.00 40.00 quote 0.73 0.36 25.00 0.30 0.59 3,395
quote 95.20 0.00 0.00 121.60 126.50 29.00 45.00 quote 0.51 0.00 0.00 0.17 0.70 5,491
quote 49.25 0.00 0.00 116.60 121.50 10.00 50.00 quote 0.95 0.00 0.00 0.00 5.00 75.00
quote 30.27 1.92 3.00 29.15 31.55 1,381 55.00 quote 1.11 0.00 0.00 0.81 1.45 8,908
quote 87.50 0.00 0.00 106.60 111.50 20.00 60.00 quote 1.45 -0.27 3.00 1.29 1.52 2,155
quote 82.50 0.00 0.00 101.60 106.45 19.00 65.00 quote 0.87 0.00 0.00 0.05 5.00 1.00
quote 72.00 0.00 0.00 128.00 132.75 1.00 70.00 quote 3.30 0.00 0.00 2.59 3.05 6,380
quote 91.00 11.40 2.00 91.60 96.50 16.00 75.00 quote 0.95 0.00 0.00 0.00 5.00 8.00
quote 62.00 0.00 0.00 86.60 91.50 4.00 80.00 quote 0.00 0.00 0.00 0.10 5.00
quote 7.23 0.89 1,066 7.10 7.70 8,220 85.00 quote 1.20 0.00 0.00 0.00 5.00 110.00
85.88 Current price as of 5/14/2021 04:00:01 PM
quote 62.24 0.00 0.00 108.00 112.70 8.00 90.00 quote 1.00 0.00 0.00 0.00 5.00 31.00
quote 0.00 0.00 0.00 103.00 107.75 95.00 quote 21.00 0.00 0.00 13.10 14.40 16.00
quote 70.10 0.00 0.00 66.65 71.50 80.00 100.00 quote 18.69 -6.91 1.00 17.05 19.25 209.00
quote 1.32 0.31 3.00 1.30 1.49 591.00 105.00 quote 2.80 0.00 0.00 0.00 5.00 23.00
quote 50.00 0.00 0.00 88.00 92.75 68.00 110.00 quote 3.00 0.00 0.00 0.06 5.00 15.00
quote 63.50 0.00 0.00 83.00 87.75 2.00 115.00 quote 38.25 0.00 0.00 29.10 32.85 1.00
quote 0.00 0.00 0.00 0.19 0.67 120.00 quote 1.83 -3.91 1.00 0.00 4.30 35.00
quote 32.00 0.00 0.00 42.00 46.50 72.00 125.00 quote 0.00 0.00 0.00 38.35 42.50
quote 24.00 0.00 0.00 68.50 72.70 52.00 130.00 quote 8.25 0.00 0.00 0.51 5.00 108.00
quote 42.00 0.00 0.00 63.50 67.80 10.00 135.00 quote 2.40 -21.60 1.00 0.15 5.00 62.00
quote 26.83 0.00 0.00 28.50 33.00 30.00 140.00 quote 4.32 0.00 0.00 1.51 5.50 27.00
quote 23.25 0.00 0.00 54.50 58.25 2.00 145.00 quote 0.00 0.00 0.00 1.00 5.70 26.00
quote 37.00 0.00 0.00 50.00 54.00 17.00 150.00 quote 15.00 0.00 0.00 4.00 7.50 21.00
quote 38.00 0.00 0.00 45.50 49.75 7.00 155.00 quote 46.20 0.00 0.00 6.05 9.50 41.00
quote 12.00 0.05 2.00 13.70 17.80 85.00 160.00 quote 27.50 0.00 0.00 3.30 8.00 39.00
quote 29.00 0.00 0.00 37.00 41.50 3.00 165.00 quote 34.25 0.00 0.00 4.35 9.00 25.00
quote 12.70 0.00 0.00 33.00 37.50 18.00 170.00 quote 0.00 0.00 0.00 5.35 10.00 14.00
quote 18.10 0.00 0.00 29.50 33.40 9.00 175.00 quote 30.57 0.00 0.00 6.50 11.00 20.00
quote 26.40 7.40 4.00 25.50 29.65 328.00 180.00 quote 55.90 0.00 0.00 7.60 12.50 35.00
quote 4.45 0.00 0.00 4.10 7.20 77.00 185.00 quote 0.00 0.00 0.00 9.55 14.00 31.00
quote 1.62 0.00 0.00 1.71 6.00 16.00 190.00 quote 0.00 0.00 0.00 24.90 28.50
quote 0.00 0.00 0.00 0.66 5.00 5.00 195.00 quote 24.50 0.00 0.00 13.35 18.00 13.00
quote 0.80 0.00 0.00 0.91 5.00 55.00 200.00 quote 75.42 0.00 0.00 16.10 20.50 10.00
quote 0.60 0.00 0.00 0.21 4.70 30.00 210.00 quote 22.80 -42.20 1.00 21.90 26.00 26.00
quote 0.01 0.00 0.00 0.00 4.00 7.00 220.00 quote 0.00 0.00 0.00 51.20 55.50 2.00
quote 0.58 0.00 0.00 0.08 4.50 89.00 230.00 quote 0.00 0.00 0.00 60.70 65.00
quote 1.09 0.00 0.00 1.50 6.00 14.00 240.00 quote 0.00 0.00 0.00 44.55 48.50 2.00
quote 3.15 -0.05 2.00 0.00 5.00 137.00 250.00 quote 0.00 0.00 0.00 52.90 57.00 10.00
quote 0.00 0.00 0.00 0.00 5.00 5.00 260.00 quote 131.00 0.00 0.00 62.25 66.00 1.00
quote 4.80 0.00 0.00 0.00 5.00 5.00 270.00 quote 0.00 0.00 0.00 71.30 75.50
quote 1.89 0.00 0.00 0.00 5.00 3.00 280.00 quote 0.00 0.00 0.00 80.80 85.00
quote 0.00 0.00 0.00 0.00 5.00 4.00 290.00 quote 0.00 0.00 0.00 90.50 95.10
quote 1.58 0.00 0.00 0.10 5.00 7.00 300.00 quote 0.00 0.00 0.00 100.20 105.00
quote 1.47 0.00 0.00 0.00 5.00 11.00 310.00 quote 0.00 0.00 0.00 110.00 114.85
quote 1.70 0.00 0.00 0.00 5.00 33.00 320.00 quote 0.00 0.00 0.00 120.00 124.70
quote 0.63 0.00 0.00 0.08 1.00 109.00 330.00 quote 0.00 0.00 0.00 130.20 135.00 9.00
quote 0.67 0.00 0.00 0.05 0.75 339.00 340.00 quote 0.00 0.00 0.00 140.00 144.60 2.00

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 49.00 0.00 0.00 53.50 58.50 1.00 30.00 quote 0.24 -0.17 3.00 0.14 0.77 548.00
quote 43.30 0.00 0.00 49.15 53.50 21.00 35.00 quote 0.40 -0.04 20.00 0.12 0.76 276.00
quote 44.27 11.27 1.00 44.15 48.50 22.00 40.00 quote 0.98 0.48 25.00 0.29 0.98 260.00
quote 40.40 2.10 5.00 39.00 43.50 56.00 45.00 quote 0.64 0.00 0.00 0.55 1.30 307.00
quote 35.00 1.50 2.00 34.15 38.35 243.00 50.00 quote 1.05 0.05 2.00 0.89 2.32 277.00
quote 29.70 0.70 3.00 29.60 33.00 135.00 55.00 quote 1.90 0.40 2.00 1.31 2.45 134.00
quote 26.55 2.00 1.00 26.40 27.40 746.00 60.00 quote 2.25 0.06 1.00 1.79 2.75 378.00
quote 20.70 0.80 1.00 22.00 23.80 310.00 65.00 quote 3.20 -0.18 3.00 2.80 3.15 38.00
quote 17.65 -0.86 1.00 17.90 19.15 177.00 70.00 quote 4.70 -0.24 2.00 3.95 5.25 491.00
quote 13.62 0.70 5.00 14.65 15.25 561.00 75.00 quote 5.45 -0.50 1.00 4.80 7.30 109.00
quote 11.20 0.85 20.00 11.05 13.40 220.00 80.00 quote 7.37 -1.13 9.00 6.65 7.60 35.00
quote 8.56 0.81 1.00 8.80 9.10 247.00 85.00 quote 10.23 -0.27 7.00 9.55 10.35 183.00
85.88 Current price as of 5/14/2021 04:00:01 PM
quote 6.40 0.60 1.00 6.60 6.85 175.00 90.00 quote 18.95 0.00 0.00 11.45 12.85 35.00
quote 4.80 0.76 12.00 4.85 5.55 128.00 95.00 quote 23.60 0.00 0.00 14.70 16.30 125.00
quote 2.79 -0.13 3.00 3.50 3.80 412.00 100.00 quote 35.90 0.00 0.00 17.25 20.85 4.00
quote 1.67 0.00 0.00 2.36 3.05 175.00 105.00 quote 35.30 0.00 0.00 22.50 24.10 20.00
quote 1.57 -0.38 1.00 1.74 2.14 42.00 110.00 quote 38.35 0.00 0.00 26.95 28.95 15.00
quote 1.00 0.00 0.00 1.04 1.89 26.00 115.00 quote 0.00 0.00 0.00 31.55 33.05
quote 0.88 0.00 1.00 0.84 2.35 1.00 120.00 quote 0.00 0.00 0.00 34.90 37.30
quote 0.64 0.01 1.00 0.64 0.89 3.00 125.00 quote 0.00 0.00 0.00 39.65 43.35

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 47.45 0.00 0.00 53.50 58.50 13.00 30.00 quote 0.51 0.05 20.00 0.19 1.15 138.00
quote 42.83 0.00 0.00 48.50 53.50 10.00 35.00 quote 0.79 0.00 0.00 0.19 1.21 220.00
quote 46.00 0.17 20.00 44.15 47.15 128.00 40.00 quote 0.80 -0.29 1.00 0.33 3.15 129.00
quote 40.30 1.80 1.00 38.50 43.50 33.00 45.00 quote 1.48 0.00 0.00 0.65 1.84 13.00
quote 34.85 0.65 1.00 34.35 38.10 74.00 50.00 quote 2.10 0.33 1.00 0.71 2.58 119.00
quote 25.90 0.00 0.00 29.50 33.50 163.00 55.00 quote 2.48 0.00 0.00 2.00 3.55 95.00
quote 25.65 0.65 1.00 26.55 27.50 316.00 60.00 quote 3.55 -0.10 5.00 2.74 4.60 960.00
quote 22.00 0.00 0.00 22.85 24.45 143.00 65.00 quote 4.33 -0.32 2.00 4.45 6.85 324.00
quote 19.55 1.35 1.00 19.30 21.85 241.00 70.00 quote 5.86 -0.14 3.00 5.90 8.20 292.00
quote 15.25 1.30 1.00 16.15 16.80 431.00 75.00 quote 7.90 0.00 0.00 7.65 9.70 92.00
quote 13.20 0.62 5.00 13.20 15.90 558.00 80.00 quote 10.20 0.00 0.00 9.75 11.90 31.00
quote 11.10 0.35 2.00 10.70 12.80 868.00 85.00 quote 12.60 -0.30 3.00 10.00 15.00 86.00
85.88 Current price as of 5/14/2021 04:00:01 PM
quote 8.23 -0.17 2.00 8.60 10.75 221.00 90.00 quote 17.00 1.15 5.00 13.20 16.00 46.00
quote 6.81 0.31 2.00 6.80 9.20 66.00 95.00 quote 20.60 0.00 1.00 16.90 19.60 1.00
quote 5.30 0.60 10.00 5.35 6.20 635.00 100.00 quote 22.70 0.00 0.00 20.75 24.20 3.00
quote 4.05 -0.55 2.00 4.15 5.25 66.00 105.00 quote 0.00 0.00 0.00 25.55 27.60
quote 3.53 0.13 3.00 3.25 5.50 178.00 110.00 quote 33.90 0.00 0.00 29.25 30.60 17.00
quote 3.05 0.00 0.00 2.56 3.75 47.00 115.00 quote 0.00 0.00 0.00 33.35 35.55
quote 2.00 0.00 1.00 2.00 4.35 1.00 120.00 quote 0.00 0.00 0.00 37.90 39.25
quote 1.74 0.00 0.00 1.57 2.15 21.00 125.00 quote 0.00 0.00 0.00 42.15 43.70
Link to MarketWatch's Slice.