Bulletin
Investor Alert

Spotify Technology S.A.

NYS: SPOT

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

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

/zigman2/quotes/207488629/composite

$

239.89

Change

+0.48 +0.20%

Volume

Volume 13,942

Quotes are delayed by 20 min

/zigman2/quotes/207488629/composite

Previous close

$ 237.04

$ 239.41

Change

+2.37 +1.00%

Day low

Day high

$237.35

$246.50

Open

52 week low

52 week high

$146.68

$387.44

Open

OPTION CHAIN FOR SPOTIFY TECHNOLOGY S.A.

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 0.00 100.20 108.80 135.00 quote 0.05 0.00 0.00 0.00 0.25 2.00
quote 0.00 0.00 0.00 95.30 102.40 140.00 quote 0.79 0.00 0.00 0.00 1.30 2.00
quote 0.00 0.00 0.00 90.20 97.50 145.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 85.20 92.80 150.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 80.20 87.90 155.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 75.20 83.80 160.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 69.50 78.80 165.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 65.20 73.80 170.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 59.70 68.80 175.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 55.20 63.80 180.00 quote 1.00 0.00 0.00 0.00 0.90 1.00
quote 0.00 0.00 0.00 50.20 58.60 185.00 quote 0.49 0.00 0.00 0.00 0.90 6.00
quote 0.00 0.00 0.00 45.20 53.60 190.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 40.20 48.80 195.00 quote 0.00 0.00 0.00 0.00 1.30
quote 66.20 0.00 0.00 35.30 43.70 2.00 200.00 quote 0.25 0.00 0.00 0.00 3.60 47.00
quote 0.00 0.00 0.00 30.80 36.70 205.00 quote 0.37 0.00 0.00 0.00 0.55 114.00
quote 25.00 0.00 0.00 28.20 32.50 24.00 210.00 quote 0.20 -0.30 4.00 0.05 0.30 94.00
quote 0.00 0.00 0.00 23.20 25.80 215.00 quote 0.54 -0.56 3.00 0.10 0.35 103.00
quote 0.00 0.00 0.00 16.80 20.50 220.00 quote 0.50 -0.70 13.00 0.35 0.60 610.00
quote 10.50 0.00 0.00 12.50 16.00 10.00 225.00 quote 1.00 -2.10 13.00 0.90 1.10 536.00
quote 10.80 2.09 7.00 8.90 11.70 23.00 230.00 quote 1.90 -2.20 81.00 1.70 2.05 567.00
quote 7.85 1.73 6.00 6.10 8.00 35.00 235.00 quote 3.18 -2.57 57.00 3.10 3.50 175.00
quote 6.10 0.47 25.00 5.80 6.50 61.00 237.50 quote 4.40 -3.40 39.00 4.00 4.50 167.00
239.41 Current price as of 5/07/2021 04:00:02 PM
quote 4.90 0.00 53.00 3.40 5.20 116.00 240.00 quote 5.90 -4.10 105.00 5.20 5.70 806.00
quote 3.70 0.40 19.00 3.50 4.00 50.00 242.50 quote 6.40 -3.55 45.00 6.60 7.10 73.00
quote 2.90 -0.10 84.00 2.50 3.00 76.00 245.00 quote 8.80 -6.21 81.00 8.30 8.80 115.00
quote 2.00 -0.25 82.00 1.75 2.30 36.00 247.50 quote 10.12 -6.32 31.00 9.80 11.00 111.00
quote 1.60 -0.40 163.00 1.35 1.60 346.00 250.00 quote 12.15 -6.43 58.00 11.50 13.40 195.00
quote 1.10 0.35 23.00 0.95 1.15 31.00 252.50 quote 14.20 -2.15 7.00 11.20 14.90 64.00
quote 0.74 0.09 80.00 0.65 0.85 93.00 255.00 quote 15.30 -7.90 48.00 13.10 17.50 86.00
quote 0.57 -0.20 8.00 0.45 0.75 57.00 257.50 quote 18.53 -7.50 18.00 15.50 20.20 46.00
quote 0.40 -0.15 74.00 0.30 0.70 103.00 260.00 quote 20.50 -7.36 26.00 18.00 21.80 177.00
quote 0.30 -0.16 24.00 0.20 0.35 105.00 262.50 quote 23.21 -6.50 8.00 20.50 24.70 23.00
quote 0.19 -0.06 71.00 0.15 0.30 119.00 265.00 quote 25.32 2.52 12.00 22.60 26.70 129.00
quote 0.15 -0.05 5.00 0.10 0.30 64.00 267.50 quote 23.55 -5.77 1.00 25.20 31.30 24.00
quote 0.05 -0.35 68.00 0.05 0.20 175.00 270.00 quote 37.10 0.00 0.00 27.90 34.00 148.00
quote 0.15 -0.35 2.00 0.00 0.20 20.00 272.50 quote 31.53 0.00 0.00 30.10 36.70 18.00
quote 0.15 0.03 18.00 0.05 0.15 203.00 275.00 quote 17.94 0.00 0.00 33.20 38.40 24.00
quote 0.30 0.00 0.00 0.00 3.60 17.00 277.50 quote 18.85 0.00 0.00 35.30 39.10 12.00
quote 0.06 -0.04 64.00 0.05 0.10 514.00 280.00 quote 36.99 -6.81 4.00 36.00 45.40 31.00
quote 0.12 0.02 1.00 0.00 0.20 31.00 282.50 quote 43.91 0.00 0.00 38.50 47.90 18.00
quote 0.10 0.05 5.00 0.00 0.15 322.00 285.00 quote 49.65 0.00 0.00 41.00 50.30 19.00
quote 0.10 -0.70 1.00 0.00 1.35 19.00 287.50 quote 22.75 0.00 0.00 44.00 52.30 16.00
quote 0.03 -0.02 1.00 0.00 0.30 33.00 290.00 quote 58.50 0.00 0.00 46.00 55.40 30.00
quote 0.15 0.00 0.00 0.00 0.25 86.00 292.50 quote 51.70 0.00 0.00 49.00 57.20 6.00
quote 0.05 0.00 0.00 0.00 0.05 39.00 295.00 quote 59.30 0.00 0.00 51.00 60.30 17.00
quote 0.11 -0.69 3.00 0.00 0.15 152.00 297.50 quote 15.30 0.00 0.00 53.80 62.20 2.00
quote 0.07 0.00 2.00 0.00 0.05 112.00 300.00 quote 54.89 0.00 0.00 56.30 65.50 12.00
quote 0.05 -0.85 1.00 0.00 0.55 8.00 302.50 quote 50.17 0.00 0.00 58.80 67.80 3.00
quote 0.05 0.00 0.00 0.00 0.55 17.00 305.00 quote 26.73 0.00 0.00 61.30 69.90 11.00
quote 0.05 0.00 0.00 0.00 0.05 30.00 310.00 quote 61.82 0.00 0.00 66.50 74.90 1.00
quote 0.07 0.00 0.00 0.00 1.30 6.00 315.00 quote 50.38 0.00 0.00 71.30 80.30 1.00
quote 0.20 0.00 0.00 0.00 0.55 33.00 320.00 quote 86.24 0.00 0.00 76.30 85.50 2.00
quote 4.42 0.00 0.00 0.00 0.90 4.00 325.00 quote 90.66 0.00 0.00 81.30 90.10 2.00
quote 0.10 -0.20 1.00 0.00 1.00 6.00 330.00 quote 0.00 0.00 0.00 86.30 93.80
quote 2.25 0.00 0.00 0.00 0.55 3.00 335.00 quote 98.10 0.00 0.00 91.30 100.50 4.00
quote 0.05 -2.05 5.00 0.00 0.25 12.00 340.00 quote 102.85 0.00 0.00 96.30 104.60 4.00
quote 0.88 0.00 0.00 0.00 0.15 7.00 345.00 quote 0.00 0.00 0.00 101.30 109.40
quote 0.05 0.00 0.00 0.00 0.85 259.00 350.00 quote 57.00 0.00 0.00 106.30 115.00 1.00
quote 0.05 0.00 0.00 0.00 3.60 23.00 355.00 quote 0.00 0.00 0.00 111.40 119.70
quote 0.01 0.00 0.00 0.00 3.60 315.00 360.00 quote 0.00 0.00 0.00 116.00 124.50
quote 0.95 0.00 0.00 0.00 4.30 2.00 365.00 quote 0.00 0.00 0.00 121.00 129.80
quote 0.46 0.00 0.00 0.00 0.95 34.00 370.00 quote 0.00 0.00 0.00 126.00 134.70
quote 0.49 0.00 0.00 0.00 3.60 10.00 375.00 quote 0.00 0.00 0.00 131.00 139.80
quote 0.90 0.00 0.00 0.00 3.50 33.00 380.00 quote 0.00 0.00 0.00 136.00 145.30
quote 0.06 0.00 0.00 0.00 0.40 45.00 385.00 quote 0.00 0.00 0.00 141.00 150.40
quote 0.15 0.00 0.00 0.00 2.40 1.00 390.00 quote 0.00 0.00 0.00 146.00 155.30
quote 0.60 0.00 0.00 0.00 3.50 1.00 395.00 quote 0.00 0.00 0.00 151.00 159.80
quote 0.28 0.00 0.00 0.00 1.55 40.00 400.00 quote 0.00 0.00 0.00 156.00 165.50
quote 0.00 0.00 0.00 0.00 3.60 405.00 quote 0.00 0.00 0.00 161.00 169.80
quote 0.00 0.00 0.00 0.00 3.50 410.00 quote 0.00 0.00 0.00 166.00 175.50
quote 0.00 0.00 0.00 0.00 3.50 415.00 quote 0.00 0.00 0.00 171.00 179.60
quote 0.00 0.00 0.00 0.00 0.20 420.00 quote 0.00 0.00 0.00 176.00 185.30
quote 0.49 0.00 0.00 0.00 3.60 40.00 425.00 quote 0.00 0.00 0.00 181.00 189.80
quote 0.00 0.00 0.00 0.00 0.50 430.00 quote 0.00 0.00 0.00 186.00 194.80
quote 0.00 0.00 0.00 0.00 3.60 435.00 quote 0.00 0.00 0.00 191.00 200.30
quote 0.05 0.00 0.00 0.00 0.70 1.00 440.00 quote 0.00 0.00 0.00 196.00 205.10
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 0.00 105.20 113.80 130.00 quote 0.10 0.00 0.00 0.00 0.10 105.00
quote 0.00 0.00 0.00 100.20 108.80 135.00 quote 0.20 0.00 0.00 0.00 0.90 141.00
quote 90.00 0.00 0.00 70.20 79.00 5.00 165.00 quote 0.80 0.00 0.00 0.00 0.55 10.00
quote 0.00 0.00 0.00 64.70 73.80 170.00 quote 0.39 0.00 0.00 0.00 3.60 6.00
quote 95.60 0.00 0.00 61.90 66.80 2.00 175.00 quote 0.40 0.00 0.00 0.00 3.60 2.00
quote 106.50 0.00 0.00 55.60 63.60 284.00 180.00 quote 0.14 0.00 0.00 0.00 0.10 253.00
quote 112.65 0.00 0.00 51.80 57.50 1.00 185.00 quote 0.14 0.00 0.00 0.00 0.20 280.00
quote 0.00 0.00 0.00 45.60 52.40 190.00 quote 0.14 -0.11 2.00 0.00 0.15 130.00
quote 46.40 0.00 0.00 42.00 47.30 1.00 195.00 quote 0.12 -0.54 1.00 0.05 0.20 82.00
quote 71.80 0.00 0.00 37.10 42.60 5.00 200.00 quote 0.20 -0.25 21.00 0.10 0.55 649.00
quote 35.05 9.85 3.00 27.40 32.90 9.00 210.00 quote 0.58 -0.62 33.00 0.50 0.70 6,493
quote 16.90 0.00 0.00 20.40 23.10 16.00 220.00 quote 1.57 -1.03 342.00 1.45 1.65 769.00
quote 13.30 1.20 2.00 12.70 13.90 48.00 230.00 quote 3.79 -1.76 105.00 3.50 4.00 743.00
quote 10.30 2.90 15.00 9.60 11.50 58.00 235.00 quote 5.40 -3.60 607.00 5.30 5.90 281.00
239.41 Current price as of 5/07/2021 04:00:02 PM
quote 7.30 1.50 133.00 7.00 7.40 208.00 240.00 quote 8.20 -2.10 98.00 7.60 8.00 1,675
quote 6.30 1.50 6.00 5.80 6.30 30.00 242.50 quote 8.35 -5.55 15.00 8.90 9.60 167.00
quote 5.30 1.40 27.00 4.80 5.20 66.00 245.00 quote 10.50 -4.50 57.00 10.00 10.80 86.00
quote 4.00 1.11 182.00 3.70 4.30 80.00 247.50 quote 12.70 -5.00 89.00 11.80 12.50 69.00
quote 3.29 -0.03 79.00 3.10 3.50 290.00 250.00 quote 13.20 -6.03 21.00 12.00 14.50 779.00
quote 3.00 0.15 10.00 2.00 2.80 265.00 252.50 quote 16.10 -0.20 7.00 13.10 16.40 76.00
quote 2.05 0.55 29.00 1.80 2.15 197.00 255.00 quote 18.24 -3.36 22.00 16.70 17.90 241.00
quote 1.65 0.50 30.00 1.50 1.70 51.00 257.50 quote 15.72 -11.28 1.00 17.80 21.50 53.00
quote 1.32 -0.15 160.00 1.15 1.30 428.00 260.00 quote 21.83 -4.45 60.00 20.50 22.60 754.00
quote 0.95 0.00 9.00 0.90 1.10 40.00 262.50 quote 25.60 -5.10 2.00 22.40 25.10 14.00
quote 0.80 -0.20 47.00 0.70 0.85 308.00 265.00 quote 26.25 -5.40 14.00 25.20 27.50 177.00
quote 0.65 0.09 3.00 0.50 0.70 38.00 267.50 quote 28.50 1.27 2.00 25.90 30.80 6.00
quote 0.50 -0.14 167.00 0.40 0.55 779.00 270.00 quote 30.36 -6.07 21.00 28.90 32.10 681.00
quote 0.80 0.41 4.00 0.30 0.50 62.00 272.50 quote 28.16 -9.77 5.00 32.50 34.60 127.00
quote 0.64 0.24 16.00 0.10 0.45 263.00 275.00 quote 35.85 -5.55 11.00 35.20 36.50 62.00
quote 0.30 0.00 0.00 0.10 0.45 48.00 277.50 quote 32.36 -10.06 3.00 36.30 39.80 53.00
quote 0.30 -0.25 87.00 0.15 0.30 481.00 280.00 quote 40.85 -7.86 4.00 38.20 43.70 489.00
quote 0.20 -0.15 1.00 0.05 0.35 47.00 282.50 quote 26.10 0.00 0.00 40.60 47.10 167.00
quote 0.20 0.00 23.00 0.10 0.30 102.00 285.00 quote 54.40 0.00 0.00 44.70 48.90 121.00
quote 0.40 0.00 0.00 0.05 1.00 82.00 287.50 quote 28.60 0.00 0.00 47.00 49.00 43.00
quote 0.30 0.10 38.00 0.10 0.25 496.00 290.00 quote 45.16 -13.65 1.00 48.20 52.20 238.00
quote 0.11 -0.11 3.00 0.10 1.30 145.00 292.50 quote 40.00 0.00 0.00 52.10 55.50 53.00
quote 0.05 -0.14 10.00 0.05 0.75 134.00 295.00 quote 43.30 0.00 0.00 55.10 57.50 48.00
quote 0.12 -0.09 3.00 0.05 2.95 162.00 297.50 quote 35.56 0.00 0.00 56.10 59.00 2.00
quote 0.11 -0.02 89.00 0.10 0.15 1,988 300.00 quote 62.02 -3.33 4.00 57.90 61.10 450.00
quote 0.17 0.00 0.00 0.00 3.70 63.00 302.50 quote 44.07 0.00 0.00 60.20 65.70 13.00
quote 0.25 0.00 0.00 0.00 1.25 85.00 305.00 quote 61.43 0.00 0.00 63.20 68.50 54.00
quote 0.18 0.13 21.00 0.00 2.65 529.00 310.00 quote 76.87 0.00 0.00 66.30 75.40 69.00
quote 0.83 0.55 1.00 0.00 1.90 95.00 315.00 quote 29.50 0.00 0.00 71.30 79.90 8.00
quote 0.10 -0.04 6.00 0.05 1.00 437.00 320.00 quote 78.50 -8.35 5.00 76.70 84.90 80.00
quote 0.51 0.16 5.00 0.00 0.50 327.00 325.00 quote 91.14 0.00 0.00 81.30 90.50 2.00
quote 0.15 0.08 17.00 0.00 0.10 1,113 330.00 quote 91.14 0.00 0.00 86.40 94.90 22.00
quote 0.10 0.03 4.00 0.05 0.10 169.00 340.00 quote 76.61 0.00 0.00 96.00 104.90 1.00
quote 0.05 -0.16 2.00 0.00 0.05 456.00 350.00 quote 58.65 0.00 0.00 107.50 114.40 3.00
quote 0.25 0.00 0.00 0.00 0.60 457.00 360.00 quote 63.05 0.00 0.00 116.00 125.40 3.00
quote 0.08 0.03 1.00 0.00 0.55 74.00 370.00 quote 127.10 0.00 0.00 127.10 134.70
quote 0.08 0.00 0.00 0.00 0.75 142.00 380.00 quote 0.00 0.00 0.00 136.00 145.30
quote 0.10 -0.13 1.00 0.00 0.55 35.00 390.00 quote 0.00 0.00 0.00 146.00 155.50
quote 0.13 0.00 0.00 0.00 0.15 4.00 400.00 quote 0.00 0.00 0.00 156.00 165.50
quote 0.30 0.00 0.00 0.00 0.55 17.00 410.00 quote 0.00 0.00 0.00 167.50 174.50
quote 0.05 0.00 0.00 0.00 0.55 40.00 420.00 quote 0.00 0.00 0.00 176.10 185.50
quote 0.00 0.00 0.00 0.00 0.55 430.00 quote 0.00 0.00 0.00 187.70 194.10
quote 0.00 0.00 0.00 0.00 0.40 440.00 quote 197.10 0.00 0.00 196.00 205.50
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 99.70 109.00 135.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 94.80 104.00 140.00 quote 0.00 0.00 0.00 0.00 4.10
quote 0.00 0.00 0.00 90.90 99.00 145.00 quote 0.00 0.00 0.00 0.00 1.60
quote 0.00 0.00 0.00 84.70 93.90 150.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 80.50 89.00 155.00 quote 0.17 0.00 0.00 0.00 4.30 62.00
quote 0.00 0.00 0.00 75.40 83.50 160.00 quote 0.13 0.00 0.00 0.00 3.60 1.00
quote 0.00 0.00 0.00 70.80 76.20 165.00 quote 0.00 0.00 0.00 0.00 3.40
quote 0.00 0.00 0.00 66.30 72.10 170.00 quote 0.18 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 63.90 67.10 175.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 56.20 62.30 180.00 quote 0.23 0.00 0.00 0.05 3.40 239.00
quote 0.00 0.00 0.00 53.10 56.40 185.00 quote 0.35 0.09 1.00 0.05 0.65 253.00
quote 0.00 0.00 0.00 47.20 52.50 190.00 quote 0.47 0.00 0.00 0.10 4.60 41.00
quote 0.00 0.00 0.00 43.00 48.80 195.00 quote 1.05 0.00 0.00 0.20 1.10 33.00
quote 0.00 0.00 0.00 39.30 41.30 200.00 quote 0.60 -0.50 1.00 0.15 1.30 80.00
quote 0.00 0.00 0.00 33.20 37.30 205.00 quote 1.68 0.00 0.00 0.75 1.05 18.00
quote 62.00 0.00 0.00 27.90 33.10 1.00 210.00 quote 2.07 0.00 0.00 1.10 2.50 85.00
quote 0.00 0.00 0.00 25.50 29.30 215.00 quote 1.56 -2.34 10.00 1.70 2.50 30.00
quote 0.00 0.00 0.00 21.90 26.80 217.50 quote 4.00 0.00 0.00 1.95 4.60 300.00
quote 42.90 0.00 0.00 21.40 23.70 1.00 220.00 quote 2.65 -1.85 3.00 1.55 3.50 978.00
quote 0.00 0.00 0.00 18.80 20.80 222.50 quote 5.50 0.00 0.00 2.90 4.80 150.00
quote 13.00 0.00 0.00 17.30 20.90 2.00 225.00 quote 3.65 -2.35 36.00 3.50 4.00 113.00
quote 0.00 0.00 0.00 15.60 17.60 227.50 quote 3.04 -4.07 2.00 4.10 5.30 3.00
quote 14.90 3.30 4.00 14.40 16.20 9.00 230.00 quote 5.30 -3.40 45.00 5.00 6.30 176.00
quote 0.00 0.00 0.00 12.60 13.60 232.50 quote 5.48 -4.92 1.00 5.80 6.40 20.00
quote 14.50 3.50 1.00 11.10 12.20 12.00 235.00 quote 7.06 -3.59 7.00 6.80 7.70 162.00
quote 12.20 3.20 4.00 9.60 11.20 12.00 237.50 quote 7.65 -5.55 11.00 7.30 9.90 152.00
239.41 Current price as of 5/07/2021 04:00:02 PM
quote 9.28 0.78 26.00 8.60 9.70 11.00 240.00 quote 9.60 -4.30 11.00 8.70 9.90 144.00
quote 7.70 0.20 33.00 7.50 8.30 25.00 242.50 quote 10.50 -5.80 1.00 10.30 11.70 67.00
quote 6.78 1.48 13.00 6.30 9.30 20.00 245.00 quote 12.39 1.90 12.00 11.50 13.20 72.00
quote 7.60 3.00 27.00 5.50 6.70 8.00 247.50 quote 13.90 -1.30 3.00 13.10 14.90 75.00
quote 5.90 1.90 10.00 4.20 5.20 10.00 250.00 quote 19.29 0.00 0.00 15.00 16.30 88.00
quote 6.50 3.68 6.00 3.90 4.50 19.00 252.50 quote 15.90 -1.70 2.00 16.60 17.80 15.00
quote 5.20 2.10 1.00 3.10 3.80 26.00 255.00 quote 18.25 -6.33 10.00 18.30 19.70 25.00
quote 2.90 0.15 5.00 1.40 3.60 233.00 257.50 quote 21.48 -0.50 18.00 18.30 23.80 12.00
quote 2.20 -0.40 37.00 1.35 2.55 212.00 260.00 quote 23.95 -4.17 2.00 20.20 25.40 38.00
quote 2.19 -1.31 13.00 0.90 2.15 151.00 262.50 quote 30.00 0.00 0.00 21.40 28.10 18.00
quote 2.90 1.10 2.00 1.40 1.80 147.00 265.00 quote 27.80 0.00 0.00 25.70 28.50 39.00
quote 1.40 -0.45 3.00 1.15 2.35 42.00 267.50 quote 34.40 0.00 0.00 28.30 32.90 8.00
quote 1.05 -0.20 11.00 0.90 1.25 82.00 270.00 quote 37.25 0.00 0.00 30.30 34.30 13.00
quote 0.90 -0.20 1.00 0.55 2.35 31.00 272.50 quote 16.00 0.00 0.00 31.40 37.10 11.00
quote 1.30 0.00 0.00 0.65 0.90 17.00 275.00 quote 28.72 0.00 0.00 33.80 39.10 9.00
quote 4.70 0.00 0.00 0.55 2.15 1.00 277.50 quote 18.90 0.00 0.00 36.30 41.10 4.00
quote 0.55 -0.35 55.00 0.45 1.65 47.00 280.00 quote 22.50 0.00 0.00 38.40 44.50 9.00
quote 0.60 -0.60 2.00 0.40 0.75 13.00 282.50 quote 26.23 0.00 0.00 40.80 46.90 19.00
quote 1.00 0.00 0.00 0.20 1.35 48.00 285.00 quote 45.20 3.30 15.00 43.50 47.40 24.00
quote 1.00 0.00 0.00 0.00 0.80 20.00 287.50 quote 13.50 0.00 0.00 46.10 51.50 3.00
quote 0.65 0.00 0.00 0.10 0.75 116.00 290.00 quote 14.40 0.00 0.00 48.40 54.20 18.00
quote 13.60 0.00 0.00 0.10 1.25 3.00 292.50 quote 49.90 0.00 0.00 49.40 57.10 8.00
quote 1.27 0.00 0.00 0.10 0.85 29.00 295.00 quote 42.60 0.00 0.00 53.60 58.70 10.00
quote 1.94 0.00 0.00 0.20 0.75 9.00 297.50 quote 35.80 0.00 0.00 55.30 61.50 6.00
quote 0.65 -0.28 1.00 0.15 1.20 56.00 300.00 quote 41.27 0.00 0.00 58.80 63.70 3.00
quote 0.48 0.00 0.00 0.15 1.50 10.00 302.50 quote 0.00 0.00 0.00 60.50 66.80
quote 2.27 0.00 0.00 0.05 1.50 4.00 305.00 quote 62.55 0.00 0.00 63.20 69.10 55.00
quote 0.37 0.00 0.00 0.05 1.50 5.00 310.00 quote 68.27 0.00 0.00 68.60 72.30 66.00
quote 0.43 0.03 5.00 0.00 2.50 20.00 315.00 quote 75.60 37.73 15.00 71.30 77.40 16.00
quote 0.30 0.00 0.00 0.00 1.10 6.00 320.00 quote 0.00 0.00 0.00 78.20 83.00
quote 0.94 0.00 0.00 0.00 1.10 19.00 325.00 quote 81.50 0.00 0.00 83.40 87.70 10.00
quote 1.00 0.00 0.00 0.00 4.30 6.00 330.00 quote 69.05 0.00 0.00 89.30 93.90 20.00
quote 4.80 0.00 0.00 0.00 3.70 13.00 335.00 quote 92.40 0.00 0.00 92.90 99.40 4.00
quote 4.65 0.00 0.00 0.00 3.70 6.00 340.00 quote 96.60 0.00 0.00 97.80 104.50 5.00
quote 0.50 0.00 0.00 0.00 4.40 20.00 345.00 quote 0.00 0.00 0.00 102.70 109.50
quote 0.29 0.00 0.00 0.00 2.00 84.00 350.00 quote 0.00 0.00 0.00 107.70 114.50
quote 3.00 0.00 0.00 0.00 1.35 1.00 355.00 quote 0.00 0.00 0.00 111.80 119.50
quote 2.35 0.00 0.00 0.00 4.40 2.00 360.00 quote 0.00 0.00 0.00 116.00 125.50
quote 1.26 0.00 0.00 0.00 3.70 1.00 365.00 quote 0.00 0.00 0.00 121.00 130.50
quote 3.27 0.00 0.00 0.00 1.90 3.00 370.00 quote 0.00 0.00 0.00 126.00 135.50
quote 0.00 0.00 0.00 0.00 3.90 375.00 quote 0.00 0.00 0.00 131.00 140.40
quote 0.00 0.00 0.00 0.00 1.00 380.00 quote 0.00 0.00 0.00 136.60 144.90
quote 0.00 0.00 0.00 0.00 4.10 385.00 quote 0.00 0.00 0.00 141.00 150.50
quote 0.57 0.00 0.00 0.00 2.90 26.00 390.00 quote 0.00 0.00 0.00 146.00 155.50
quote 0.00 0.00 0.00 0.00 4.30 395.00 quote 0.00 0.00 0.00 151.00 160.50
quote 0.42 0.00 0.00 0.00 2.90 47.00 400.00 quote 0.00 0.00 0.00 156.00 165.20
quote 0.00 0.00 0.00 0.00 4.30 405.00 quote 0.00 0.00 0.00 161.00 170.50
quote 0.00 0.00 0.00 0.00 1.90 410.00 quote 0.00 0.00 0.00 166.00 174.60
quote 0.00 0.00 0.00 0.00 4.30 415.00 quote 0.00 0.00 0.00 171.00 180.50
quote 0.00 0.00 0.00 0.00 4.30 420.00 quote 0.00 0.00 0.00 176.00 185.50
quote 0.00 0.00 0.00 0.00 3.70 425.00 quote 0.00 0.00 0.00 181.00 190.30
quote 0.16 0.00 0.00 0.00 2.05 16.00 430.00 quote 0.00 0.00 0.00 186.00 195.50
quote 0.00 0.00 0.00 0.00 3.70 435.00 quote 0.00 0.00 0.00 191.00 200.50
quote 0.11 0.00 0.00 0.00 3.30 31.00 440.00 quote 0.00 0.00 0.00 196.00 205.50

June, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.