Bulletin
Investor Alert

New York Markets After Hours

Target Corp.

NYS: TGT

GO
/marketstate/country/us

After Hours

 --Real time quotes

Oct 19, 2021, 5:50 p.m.

TGT
/zigman2/quotes/207799045/composite

$

252.43

Change

+0.24 +0.10%

Volume

Volume 80,481

Real time quotes

/zigman2/quotes/207799045/composite

Today's close

$ 253.65

$ 252.19

Change

-1.46 -0.58%

Day low

Day high

$251.80

$256.95

Open

52 week low

52 week high

$150.80

$267.06

Open

OPTION CHAIN FOR TARGET CORP.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 111.85 112.65 140.00 quote 0.13 0.00 0.00 0.00 0.04 1.00
quote 0.00 0.00 0.00 106.20 108.00 145.00 quote 0.04 0.00 0.00 0.00 0.05 20.00
quote 0.00 0.00 0.00 101.95 102.40 150.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 96.65 97.80 155.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 91.80 92.45 160.00 quote 0.02 0.00 0.00 0.00 0.06 87.00
quote 80.65 0.00 1.00 86.85 87.35 165.00 quote 0.04 0.00 0.00 0.00 0.06 163.00
quote 0.00 0.00 0.00 81.20 83.05 170.00 quote 0.01 0.00 85.00 0.00 0.05 115.00
quote 81.30 0.00 2.00 76.55 77.45 175.00 quote 0.03 0.00 0.00 0.00 0.06 61.00
quote 0.00 0.00 0.00 71.90 72.60 180.00 quote 0.10 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 66.75 67.75 185.00 quote 0.02 0.00 0.00 0.00 0.03 8.00
quote 0.00 0.00 0.00 61.70 62.55 190.00 quote 0.03 0.00 0.00 0.00 0.02 10.00
quote 0.00 0.00 0.00 56.90 57.40 195.00 quote 0.02 -0.07 25.00 0.00 0.02 83.00
quote 42.19 0.00 0.00 51.90 53.15 1.00 200.00 quote 0.01 -0.03 81.00 0.00 0.02 99.00
quote 0.00 0.00 0.00 49.35 50.40 202.50 quote 0.03 -0.09 11.00 0.00 0.02 12.00
quote 0.00 0.00 0.00 46.70 48.10 205.00 quote 0.01 -0.01 10.00 0.00 0.02 156.00
quote 0.00 0.00 0.00 44.25 45.60 207.50 quote 0.03 -0.07 16.00 0.00 0.03 19.00
quote 35.20 5.40 18.00 41.80 42.65 24.00 210.00 quote 0.03 -0.02 44.00 0.00 0.03 110.00
quote 17.48 0.00 0.00 38.70 40.25 1.00 212.50 quote 0.02 -0.01 3.00 0.01 0.02 32.00
quote 37.70 9.60 1.00 36.10 37.75 1.00 215.00 quote 0.02 -0.02 1.00 0.00 0.03 105.00
quote 34.30 0.00 1.00 34.35 35.35 1.00 217.50 quote 0.04 -0.01 10.00 0.02 0.05 66.00
quote 32.25 10.57 1.00 31.90 32.75 4.00 220.00 quote 0.03 -0.02 20.00 0.02 0.05 230.00
quote 33.63 8.73 4.00 29.35 29.95 5.00 222.50 quote 0.07 -0.02 7.00 0.03 0.05 32.00
quote 26.97 10.91 2.00 26.90 27.95 28.00 225.00 quote 0.04 -0.04 42.00 0.03 0.06 356.00
quote 17.52 4.75 1.00 24.35 25.85 33.00 227.50 quote 0.08 -0.03 3.00 0.04 0.07 54.00
quote 22.08 -0.73 1.00 21.90 22.45 293.00 230.00 quote 0.07 -0.06 64.00 0.05 0.08 614.00
quote 19.62 -0.58 43.00 19.45 19.95 155.00 232.50 quote 0.07 -0.05 23.00 0.06 0.09 192.00
quote 18.06 0.06 573.00 17.00 18.10 905.00 235.00 quote 0.09 -0.01 27.00 0.07 0.10 478.00
quote 15.45 -0.12 20.00 14.45 15.15 550.00 237.50 quote 0.11 -0.01 196.00 0.09 0.12 240.00
quote 12.23 -1.16 43.00 12.05 12.50 377.00 240.00 quote 0.13 -0.04 82.00 0.12 0.14 365.00
quote 10.37 -0.90 25.00 9.60 10.30 139.00 242.50 quote 0.22 -0.02 74.00 0.17 0.19 218.00
quote 7.35 -1.15 53.00 7.20 7.85 302.00 245.00 quote 0.30 -0.08 305.00 0.27 0.31 1,495
quote 5.04 -1.58 137.00 4.90 5.30 307.00 247.50 quote 0.55 -0.03 84.00 0.49 0.54 185.00
quote 3.16 -1.45 231.00 3.05 3.35 591.00 250.00 quote 1.10 0.04 338.00 0.99 1.05 476.00
252.19 Current price as of 10/19/2021 04:02:42 PM
quote 0.92 -0.69 2,030 0.91 1.00 1,075 255.00 quote 3.90 0.90 325.00 3.65 4.00 87.00
quote 0.34 -0.21 1,479 0.32 0.37 616.00 260.00 quote 5.40 -1.65 7.00 7.55 8.55 20.00
quote 0.19 -0.04 322.00 0.18 0.21 120.00 265.00 quote 12.37 0.00 1.00 12.20 13.35
quote 0.16 0.01 330.00 0.11 0.19 104.00 270.00 quote 22.95 -18.35 1.00 17.15 18.30 2.00
quote 0.11 0.00 56.00 0.10 0.12 323.00 275.00 quote 0.00 0.00 0.00 22.05 23.20
quote 0.08 0.01 6.00 0.07 0.10 56.00 280.00 quote 0.00 0.00 0.00 27.35 28.35
quote 0.06 0.01 9.00 0.05 0.08 7.00 285.00 quote 0.00 0.00 0.00 32.50 33.95
quote 0.04 0.00 319.00 0.00 0.06 243.00 290.00 quote 0.00 0.00 0.00 37.10 38.15
quote 0.03 0.01 10.00 0.00 0.05 5.00 295.00 quote 0.00 0.00 0.00 41.90 43.35
quote 0.02 0.00 10.00 0.00 0.04 163.00 300.00 quote 51.80 0.00 2.00 47.60 48.15 2.00
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 126.85 127.85 125.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 121.60 122.75 130.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 116.75 117.55 135.00 quote 0.00 0.00 0.00 0.00 0.51
quote 0.00 0.00 0.00 111.85 113.05 140.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 106.55 108.10 145.00 quote 0.14 0.00 0.00 0.00 0.06 1.00
quote 0.00 0.00 0.00 101.60 102.70 150.00 quote 0.00 0.00 0.00 0.00 0.52
quote 0.00 0.00 0.00 96.45 98.15 155.00 quote 0.06 0.00 0.00 0.00 0.13 20.00
quote 0.00 0.00 0.00 91.70 92.95 160.00 quote 0.05 0.00 0.00 0.00 0.31 10.00
quote 0.00 0.00 0.00 86.80 87.85 165.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 81.50 82.75 170.00 quote 0.04 0.02 3.00 0.00 0.03 78.00
quote 0.00 0.00 0.00 76.90 77.50 175.00 quote 0.14 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 71.30 72.45 180.00 quote 0.03 0.00 0.00 0.00 0.03 80.00
quote 0.00 0.00 0.00 66.85 67.50 185.00 quote 0.35 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 61.90 62.75 190.00 quote 0.03 0.00 10.00 0.00 0.03 32.00
quote 0.00 0.00 0.00 56.95 58.15 195.00 quote 0.03 0.00 10.00 0.00 0.04
quote 35.73 0.00 0.00 51.80 52.50 2.00 200.00 quote 0.05 -0.28 436.00 0.03 0.04 41.00
quote 0.00 0.00 0.00 46.95 47.70 205.00 quote 0.09 -0.08 10.00 0.04 0.06 41.00
quote 0.00 0.00 0.00 41.90 43.20 210.00 quote 0.09 0.00 4.00 0.00 0.23 410.00
quote 20.30 0.00 0.00 37.00 38.05 1.00 215.00 quote 0.06 -0.04 4.00 0.03 0.09 1,167
quote 32.90 8.48 2.00 31.90 33.20 5.00 220.00 quote 0.10 -0.05 30.00 0.09 0.11 282.00
quote 27.74 -0.06 1.00 26.45 28.25 172.00 225.00 quote 0.13 -0.04 21.00 0.12 0.14 962.00
quote 21.95 -0.05 2.00 22.05 22.85 184.00 230.00 quote 0.18 -0.05 19.00 0.16 0.18 150.00
quote 18.20 -0.20 4.00 17.15 18.35 219.00 235.00 quote 0.28 -0.07 54.00 0.26 0.30 726.00
quote 12.60 -0.79 21.00 12.30 13.00 3,031 240.00 quote 0.45 -0.06 82.00 0.47 0.54 236.00
quote 8.15 -1.55 100.00 7.95 8.35 648.00 245.00 quote 1.05 0.01 61.00 0.97 1.05 580.00
quote 4.47 -1.08 165.00 4.45 4.60 453.00 250.00 quote 2.31 0.03 351.00 2.21 2.39 369.00
252.19 Current price as of 10/19/2021 04:02:42 PM
quote 2.03 -0.62 491.00 1.98 2.11 696.00 255.00 quote 4.55 -0.10 170.00 4.75 5.20 60.00
quote 0.87 -0.33 2,091 0.82 0.90 792.00 260.00 quote 7.79 -0.51 10.00 8.30 9.05 23.00
quote 0.37 -0.18 600.00 0.37 0.41 892.00 265.00 quote 19.27 0.00 0.00 13.05 13.50 3.00
quote 0.21 -0.06 21.00 0.19 0.22 95.00 270.00 quote 0.00 0.00 0.00 17.85 18.35
quote 0.13 -0.04 5.00 0.12 0.15 94.00 275.00 quote 0.00 0.00 0.00 22.20 23.25
quote 0.10 0.00 19.00 0.06 0.14 18.00 280.00 quote 0.00 0.00 0.00 27.05 28.20
quote 0.38 0.33 1.00 0.00 0.40 48.00 285.00 quote 0.00 0.00 0.00 32.45 33.30
quote 0.09 0.00 0.00 0.03 0.39 13.00 290.00 quote 0.00 0.00 0.00 37.20 38.25
quote 0.06 0.00 0.00 0.00 0.37 89.00 295.00 quote 0.00 0.00 0.00 42.65 43.25
quote 0.05 0.00 20.00 0.00 0.37 129.00 300.00 quote 0.00 0.00 0.00 47.30 48.20
quote 0.07 0.04 10.00 0.00 0.05 97.00 305.00 quote 0.00 0.00 0.00 51.90 54.20

November, 2021 Options

Hide
CALLS PUTS
Expires November 5, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 136.20 138.10 115.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 131.15 133.20 120.00 quote 0.00 0.00 0.00 0.00 0.51
quote 0.00 0.00 0.00 126.15 128.15 125.00 quote 0.00 0.00 0.00 0.00 0.51
quote 0.00 0.00 0.00 121.00 123.30 130.00 quote 0.00 0.00 0.00 0.00 1.09
quote 0.00 0.00 0.00 115.95 118.50 135.00 quote 0.65 0.00 0.00 0.00 0.57
quote 0.00 0.00 0.00 111.30 113.30 140.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 106.20 108.15 145.00 quote 0.05 0.00 0.00 0.00 0.50 10.00
quote 0.00 0.00 0.00 101.00 103.20 150.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 95.95 98.45 155.00 quote 0.00 0.00 0.00 0.00 0.57
quote 0.00 0.00 0.00 91.15 93.25 160.00 quote 0.33 0.00 0.00 0.00 0.51 1.00
quote 0.00 0.00 0.00 86.10 88.25 165.00 quote 0.00 0.00 0.00 0.00 1.28
quote 0.00 0.00 0.00 80.50 83.45 170.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 75.75 78.30 175.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 71.10 73.15 180.00 quote 0.05 -0.06 3.00 0.00 0.06 2.00
quote 0.00 0.00 0.00 66.35 68.00 185.00 quote 0.07 0.03 11.00 0.00 0.08 1.00
quote 0.00 0.00 0.00 61.00 63.65 190.00 quote 0.00 0.00 0.00 0.00 0.23
quote 0.00 0.00 0.00 56.05 58.35 195.00 quote 1.13 0.00 0.00 0.00 0.57 3.00
quote 41.85 0.00 0.00 51.30 53.25 4.00 200.00 quote 0.53 0.00 0.00 0.00 0.24 262.00
quote 47.60 9.80 2.00 46.30 48.65 6.00 205.00 quote 0.36 0.00 0.00 0.03 0.41 2.00
quote 0.00 0.00 0.00 40.85 43.65 210.00 quote 0.46 0.00 0.00 0.04 0.19 116.00
quote 16.55 0.00 0.00 36.00 38.50 2.00 215.00 quote 0.28 0.06 1.00 0.06 0.20 29.00
quote 13.25 0.00 0.00 31.35 33.30 3.00 220.00 quote 0.24 -0.01 4.00 0.10 0.42 193.00
quote 30.60 2.52 1.00 27.00 27.95 12.00 225.00 quote 0.26 -0.10 7.00 0.20 0.37 207.00
quote 26.20 3.30 10.00 21.30 25.00 42.00 230.00 quote 0.33 -0.04 1.00 0.30 0.41 433.00
quote 21.35 3.10 11.00 16.85 18.00 100.00 235.00 quote 0.51 -0.05 3.00 0.25 0.58 438.00
quote 14.00 0.53 12.00 12.70 13.80 441.00 240.00 quote 0.89 -0.07 13.00 0.81 0.96 106.00
quote 9.31 -0.62 23.00 8.55 9.15 239.00 245.00 quote 1.62 -0.03 24.00 1.60 1.73 38.00
quote 5.25 -0.61 51.00 5.15 5.50 610.00 250.00 quote 3.11 -0.21 44.00 3.05 3.25 37.00
252.19 Current price as of 10/19/2021 04:02:42 PM
quote 3.05 -0.45 132.00 2.72 3.05 232.00 255.00 quote 5.54 0.19 74.00 5.50 5.85 21.00
quote 1.40 -0.33 40.00 1.32 1.53 83.00 260.00 quote 8.74 -21.02 1.00 7.45 9.50 9.00
quote 0.71 -0.17 130.00 0.63 0.77 65.00 265.00 quote 0.00 0.00 0.00 13.20 13.90
quote 0.65 0.24 6.00 0.30 0.42 7.00 270.00 quote 17.11 0.00 10.00 16.80 19.60
quote 0.25 0.00 11.00 0.09 0.38 275.00 quote 31.20 0.00 0.00 21.50 24.85 2.00
quote 0.32 0.17 1.00 0.08 0.18 8.00 280.00 quote 0.00 0.00 0.00 27.25 28.85
quote 0.08 0.00 0.00 0.02 0.50 153.00 285.00 quote 0.00 0.00 0.00 31.75 34.00
quote 0.05 0.00 0.00 0.01 0.75 10.00 290.00 quote 0.00 0.00 0.00 37.10 38.70
quote 0.07 0.00 0.00 0.00 0.75 20.00 295.00 quote 0.00 0.00 0.00 42.00 43.90
quote 0.05 0.00 0.00 0.00 0.85 20.00 300.00 quote 0.00 0.00 0.00 46.95 48.85
CALLS PUTS
Expires November 12, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 136.10 138.75 115.00 quote 0.00 0.00 0.00 0.00 2.12
quote 0.00 0.00 0.00 130.90 134.10 120.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 126.10 128.95 125.00 quote 0.00 0.00 0.00 0.00 0.56
quote 0.00 0.00 0.00 121.40 123.90 130.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 116.10 118.95 135.00 quote 0.00 0.00 0.00 0.00 2.12
quote 0.00 0.00 0.00 111.00 113.95 140.00 quote 0.00 0.00 0.00 0.00 2.12
quote 0.00 0.00 0.00 105.95 108.85 145.00 quote 0.00 0.00 0.00 0.00 2.12
quote 0.00 0.00 0.00 100.80 103.80 150.00 quote 0.05 0.00 0.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 95.85 98.55 155.00 quote 0.00 0.00 0.00 0.00 2.12
quote 0.00 0.00 0.00 90.95 93.75 160.00 quote 0.25 0.00 0.00 0.00 0.18 1.00
quote 0.00 0.00 0.00 86.00 88.85 165.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 80.80 83.65 170.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 76.35 78.75 175.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 71.20 73.65 180.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 65.95 68.50 185.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 60.90 63.55 190.00 quote 0.03 0.00 3.00 0.00 2.14 3.00
quote 0.00 0.00 0.00 56.05 58.80 195.00 quote 0.61 0.00 0.00 0.00 1.87 2.00
quote 47.25 10.86 3.00 51.25 53.40 3.00 200.00 quote 0.01 -0.22 1.00 0.02 0.40 11.00
quote 30.16 0.00 0.00 46.40 48.25 2.00 205.00 quote 0.25 -0.03 3.00 0.00 0.75 17.00
quote 0.00 0.00 0.00 41.65 43.00 210.00 quote 0.04 -0.18 6.00 0.02 0.35 106.00
quote 38.90 11.05 5.00 35.20 39.75 17.00 215.00 quote 0.37 0.21 1.00 0.00 0.75 36.00
quote 32.75 6.53 2.00 31.80 33.20 29.00 220.00 quote 0.23 -0.03 1.00 0.20 0.29 76.00
quote 29.40 10.29 5.00 26.35 28.95 35.00 225.00 quote 0.32 -0.02 15.00 0.23 0.59 231.00
quote 22.68 -0.82 35.00 22.30 23.05 193.00 230.00 quote 0.51 0.01 11.00 0.11 0.61 253.00
quote 18.71 -0.05 7.00 17.65 18.35 155.00 235.00 quote 0.80 -0.09 12.00 0.71 0.86 113.00
quote 16.65 2.40 2.00 13.15 14.15 159.00 240.00 quote 1.30 -0.02 17.00 1.23 1.42 225.00
quote 10.01 -0.14 12.00 9.10 9.65 151.00 245.00 quote 2.20 0.05 91.00 1.82 2.32 156.00
quote 5.90 -0.80 31.00 5.85 6.20 125.00 250.00 quote 3.60 -0.54 25.00 3.65 4.00 131.00
252.19 Current price as of 10/19/2021 04:02:42 PM
quote 3.55 -0.68 51.00 3.40 3.65 148.00 255.00 quote 5.90 -0.55 48.00 6.10 6.50 17.00
quote 1.90 -0.37 87.00 1.87 2.10 257.00 260.00 quote 8.88 -0.50 21.00 9.45 10.00 17.00
quote 1.05 -0.27 42.00 0.95 1.18 16.00 265.00 quote 23.00 0.00 0.00 13.45 14.25 7.00
quote 0.57 -0.18 77.00 0.50 0.74 189.00 270.00 quote 0.00 0.00 0.00 17.65 19.00
quote 0.57 0.23 10.00 0.20 0.48 5.00 275.00 quote 0.00 0.00 0.00 22.60 24.40
quote 0.28 -0.09 8.00 0.10 0.44 20.00 280.00 quote 0.00 0.00 0.00 26.70 29.25
quote 0.24 -0.11 2.00 0.02 0.49 3.00 285.00 quote 0.00 0.00 0.00 31.55 34.05
quote 0.16 0.00 0.00 0.00 0.75 3.00 290.00 quote 0.00 0.00 0.00 37.20 38.80
quote 0.12 0.00 6.00 0.00 0.50 295.00 quote 0.00 0.00 0.00 41.95 44.20
quote 0.00 0.00 0.00 0.00 0.57 300.00 quote 0.00 0.00 0.00 46.85 48.85
CALLS PUTS
Expires November 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 115.60 0.00 0.00 136.00 138.40 4.00 115.00 quote 0.04 -0.03 2.00 0.00 0.03 53.00
quote 0.00 0.00 0.00 131.65 132.70 120.00 quote 0.01 -0.01 10.00 0.00 0.03 115.00
quote 0.00 0.00 0.00 126.60 127.80 125.00 quote 0.02 -0.01 3.00 0.00 0.03 180.00
quote 0.00 0.00 0.00 121.80 123.15 130.00 quote 0.03 0.00 19.00 0.00 0.03 62.00
quote 93.60 0.00 0.00 116.75 117.90 3.00 135.00 quote 0.02 -0.07 23.00 0.02 0.04 75.00
quote 0.00 0.00 0.00 111.60 113.55 140.00 quote 0.03 -0.01 22.00 0.01 0.03 141.00
quote 0.00 0.00 0.00 106.65 107.45 145.00 quote 0.25 0.00 0.00 0.02 0.04 4.00
quote 97.28 10.95 17.00 101.45 103.00 31.00 150.00 quote 0.04 -0.02 1.00 0.03 0.06 732.00
quote 0.00 0.00 0.00 96.60 97.75 155.00 quote 0.07 -0.20 71.00 0.03 0.05 76.00
quote 89.30 0.00 0.00 91.80 92.75 1.00 160.00 quote 0.05 -0.03 45.00 0.05 0.08 315.00
quote 0.00 0.00 0.00 86.90 87.70 165.00 quote 0.07 -0.03 15.00 0.06 0.08 86.00
quote 76.30 0.00 0.00 81.95 83.15 6.00 170.00 quote 0.08 -0.05 7.00 0.07 0.20 145.00
quote 57.05 0.00 0.00 76.95 77.50 7.00 175.00 quote 0.12 -0.04 1.00 0.08 0.11 27.00
quote 50.00 0.00 0.00 71.85 73.20 1.00 180.00 quote 0.11 -0.11 4.00 0.10 0.13 103.00
quote 45.95 0.00 0.00 66.80 67.65 12.00 185.00 quote 0.14 -0.06 6.00 0.10 0.26 430.00
quote 52.66 0.00 0.00 61.80 63.20 19.00 190.00 quote 0.16 -0.06 4.00 0.12 0.26 1,799
quote 46.30 0.00 0.00 56.55 57.90 42.00 195.00 quote 0.22 -0.03 11.00 0.17 0.29 2,576
quote 52.59 0.05 4.00 51.70 52.65 168.00 200.00 quote 0.28 -0.02 3,033 0.24 0.35 3,615
quote 43.15 6.15 4.00 42.15 42.65 350.00 210.00 quote 0.48 -0.03 106.00 0.43 0.50 1,545
quote 33.61 0.0100 25.00 32.50 32.95 888.00 220.00 quote 0.92 -0.02 3,121 0.89 0.94 6,331
quote 23.70 -0.80 20.00 22.90 23.75 2,552 230.00 quote 1.88 0.04 136.00 1.82 1.88 2,343
quote 15.35 -0.63 232.00 15.15 15.70 2,322 240.00 quote 3.85 0.11 232.00 3.75 3.90 2,971
quote 8.85 -1.15 311.00 8.70 9.05 2,452 250.00 quote 7.55 0.14 105.00 7.25 7.60 1,886
252.19 Current price as of 10/19/2021 04:02:42 PM
quote 4.66 -0.59 498.00 4.55 4.70 1,965 260.00 quote 12.60 -1.05 8.00 13.10 13.45 238.00
quote 2.13 -0.40 197.00 2.15 2.25 1,765 270.00 quote 21.13 -7.87 3.00 20.25 21.20 42.00
quote 1.00 -0.18 62.00 0.97 1.05 485.00 280.00 quote 29.74 -21.41 1.00 29.45 30.00 34.00
quote 0.53 -0.02 19.00 0.48 0.52 1,060 290.00 quote 38.55 -6.05 2.00 38.70 39.40 407.00
quote 0.28 0.00 46.00 0.18 0.32 303.00 300.00 quote 0.00 0.00 0.00 48.40 49.20
quote 0.15 0.07 1.00 0.10 0.24 63.00 310.00 quote 0.00 0.00 0.00 57.35 59.15
quote 0.10 0.01 25.00 0.07 0.15 89.00 320.00 quote 94.75 0.00 0.00 68.05 69.15 1.00
quote 0.05 -0.11 20.00 0.02 0.12 101.00 330.00 quote 74.85 0.00 1.00 77.30 79.00
quote 0.14 0.00 0.00 0.01 0.25 237.00 340.00 quote 114.70 0.00 0.00 87.30 89.00 1.00
quote 0.05 0.00 0.00 0.00 0.18 21.00 350.00 quote 124.30 0.00 0.00 97.70 99.05 10.00
quote 0.01 0.00 0.00 0.00 0.17 5.00 360.00 quote 132.25 0.00 0.00 108.40 109.10 10.00
quote 0.18 0.00 0.00 0.00 0.30 111.00 370.00 quote 143.90 0.00 0.00 117.95 119.35 12.00
CALLS PUTS
Expires November 26, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 101.15 103.65 150.00 quote 0.00 0.00 0.00 0.00 0.31
quote 0.00 0.00 0.00 96.50 98.70 155.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 90.90 93.75 160.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 86.00 88.80 165.00 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 81.10 83.65 170.00 quote 0.00 0.00 0.00 0.00 2.17
quote 0.00 0.00 0.00 76.10 78.60 175.00 quote 0.00 0.00 0.00 0.00 2.19
quote 0.00 0.00 0.00 70.85 73.55 180.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 65.55 68.20 185.00 quote 0.55 0.00 0.00 0.00 0.50 10.00
quote 0.00 0.00 0.00 60.80 63.15 190.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 56.05 58.65 195.00 quote 1.06 0.00 0.00 0.04 0.58 1.00
quote 53.10 0.00 1.00 51.70 53.00 1.00 200.00 quote 0.59 -0.04 1.00 0.09 0.74 19.00
quote 44.15 6.90 1.00 46.35 48.40 4.00 205.00 quote 0.49 -0.13 13.00 0.22 0.84 15.00
quote 42.70 12.95 2.00 41.15 43.95 1.00 210.00 quote 0.61 -0.06 3.00 0.52 0.74 39.00
quote 26.35 0.00 0.00 36.95 38.75 1.00 215.00 quote 0.85 -0.05 2.00 0.77 0.99 80.00
quote 22.46 0.00 0.00 32.35 33.35 2.00 220.00 quote 1.04 -0.12 16.00 1.04 1.26 167.00
quote 19.80 0.35 1.00 27.80 28.65 36.00 225.00 quote 1.37 -0.21 1.00 1.45 1.78 38.00
quote 24.61 0.61 7.00 23.35 24.15 17.00 230.00 quote 2.05 -0.07 28.00 2.04 2.26 488.00
quote 19.70 0.87 7.00 19.00 19.85 264.00 235.00 quote 2.99 0.01 15.00 2.75 3.15 64.00
quote 17.00 2.15 7.00 15.40 15.95 81.00 240.00 quote 4.18 -0.08 8.00 3.50 4.35 29.00
quote 12.18 -0.60 93.00 12.00 12.40 61.00 245.00 quote 5.87 0.02 3.00 5.60 5.95 18.00
quote 9.22 -0.45 22.00 8.90 9.55 62.00 250.00 quote 7.48 -0.44 2.00 7.65 8.05 23.00
252.19 Current price as of 10/19/2021 04:02:42 PM
quote 6.85 -0.38 17.00 6.45 7.05 126.00 255.00 quote 0.00 0.00 0.00 10.15 10.75
quote 4.90 -0.37 25.00 4.65 5.20 45.00 260.00 quote 13.18 -4.42 1.00 13.15 13.80 3.00
quote 3.50 -0.50 5.00 3.15 3.75 71.00 265.00 quote 0.00 0.00 0.00 16.80 17.50
quote 2.43 -0.29 276.00 2.23 2.65 24.00 270.00 quote 0.00 0.00 0.00 20.60 21.60
quote 1.80 -0.08 12.00 1.55 1.84 14.00 275.00 quote 0.00 0.00 0.00 24.85 25.95
quote 1.17 -0.20 262.00 1.03 1.32 19.00 280.00 quote 0.00 0.00 0.00 29.15 30.20
quote 1.18 0.00 2.00 0.65 0.92 285.00 quote 0.00 0.00 0.00 33.15 36.00
quote 0.65 0.07 10.00 0.39 0.81 10.00 290.00 quote 0.00 0.00 0.00 38.45 40.00
quote 0.58 0.00 1.00 0.17 0.89 295.00 quote 0.00 0.00 0.00 43.30 44.70

December, 2021 Options

Hide
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 115.60 0.00 0.00 136.55 138.55 115.00 quote 0.12 0.00 0.00 0.01 0.38 21.00
quote 122.63 0.00 0.00 131.85 132.50 1.00 120.00 quote 0.00 0.00 0.00 0.01 0.38
quote 0.00 0.00 0.00 125.90 127.90 125.00 quote 0.09 -0.07 10.00 0.03 0.10 17.00
quote 100.65 0.00 0.00 120.80 123.45 4.00 130.00 quote 0.28 0.00 0.00 0.04 0.23 10.00
quote 0.00 0.00 0.00 116.95 117.65 135.00 quote 0.26 0.00 0.00 0.04 0.24 120.00
quote 0.00 0.00 0.00 111.90 113.10 140.00 quote 0.34 0.00 0.00 0.05 0.26 25.00
quote 0.00 0.00 0.00 106.85 108.15 145.00 quote 0.35 0.00 0.00 0.06 0.38 15.00
quote 83.80 0.00 0.00 101.70 103.10 1.00 150.00 quote 0.35 0.00 0.00 0.07 0.30 20.00
quote 75.25 0.00 0.00 96.70 97.90 1.00 155.00 quote 0.58 0.00 0.00 0.08 0.31 3.00
quote 92.30 0.00 0.00 91.45 92.75 5.00 160.00 quote 0.67 0.00 0.00 0.09 0.34 153.00
quote 63.90 0.00 0.00 86.65 87.95 1.00 165.00 quote 0.66 0.00 0.00 0.10 0.37 166.00
quote 64.80 0.00 0.00 81.60 82.75 2.00 170.00 quote 0.93 0.00 0.00 0.12 0.38 63.00
quote 55.00 0.00 0.00 76.80 77.60 14.00 175.00 quote 0.43 0.00 0.00 0.16 0.38 115.00
quote 72.77 10.01 1.00 71.95 72.70 12.00 180.00 quote 0.91 0.00 0.00 0.19 0.38 16.00
quote 46.50 0.00 0.00 67.00 67.60 14.00 185.00 quote 0.49 -0.08 2.00 0.24 0.41 174.00
quote 51.70 0.00 0.00 62.10 62.55 15.00 190.00 quote 0.58 -0.13 2.00 0.30 0.50 308.00
quote 52.50 14.35 10.00 57.15 58.25 52.00 195.00 quote 0.58 -0.77 2.00 0.49 0.59 192.00
quote 53.15 1.62 2.00 52.20 53.75 176.00 200.00 quote 0.64 -0.04 11.00 0.58 0.71 2,569
quote 43.05 4.95 2.00 42.45 43.20 104.00 210.00 quote 1.04 -0.06 3,206 1.02 1.09 2,183
quote 34.16 0.16 32.00 33.35 33.65 1,081 220.00 quote 1.77 -0.06 118.00 1.74 1.81 1,410
quote 24.60 -1.20 14.00 24.35 24.95 910.00 230.00 quote 3.10 0.04 94.00 3.00 3.15 2,083
quote 16.95 -0.88 51.00 16.75 17.05 3,627 240.00 quote 5.42 0.12 3,073 5.30 5.50 1,551
quote 10.55 -1.00 226.00 10.65 10.80 4,996 250.00 quote 9.25 0.19 328.00 9.15 9.30 4,338
252.19 Current price as of 10/19/2021 04:02:42 PM
quote 6.21 -0.69 338.00 6.15 6.30 7,627 260.00 quote 14.65 0.05 30.00 14.65 15.00 1,759
quote 3.40 -0.40 156.00 3.30 3.50 843.00 270.00 quote 19.70 -10.45 3.00 21.50 22.20 168.00
quote 1.81 -0.32 80.00 1.76 1.86 489.00 280.00 quote 30.40 -8.85 2.00 29.75 30.65 36.00
quote 0.97 -0.03 21.00 0.95 1.00 623.00 290.00 quote 36.85 -27.75 2.00 38.65 39.85 33.00
quote 0.59 0.00 2.00 0.53 0.58 365.00 300.00 quote 0.00 0.00 0.00 48.85 49.40
quote 0.40 0.05 1.00 0.27 0.41 62.00 310.00 quote 56.45 -17.75 3.00 58.05 59.35 5.00
quote 0.25 0.03 7.00 0.24 0.35 93.00 320.00 quote 78.15 0.00 0.00 68.55 69.30 2.00
quote 0.19 -0.02 1.00 0.06 0.38 6.00 330.00 quote 76.25 0.00 3.00 78.30 79.45
quote 0.12 0.04 11.00 0.03 0.20 41.00 340.00 quote 0.00 0.00 0.00 88.20 89.20
quote 0.05 -0.10 10.00 0.02 0.35 2.00 350.00 quote 0.00 0.00 0.00 98.05 99.00
quote 0.08 -0.10 1.00 0.00 0.22 11.00 360.00 quote 0.00 0.00 0.00 107.90 109.55
quote 0.01 -0.15 1.00 0.00 0.38 12.00 370.00 quote 0.00 0.00 0.00 118.25 119.20
quote 0.09 0.00 0.00 0.00 0.38 2.00 380.00 quote 0.00 0.00 0.00 127.55 129.40

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 176.50 0.00 0.00 201.10 203.65 2.00 50.00 quote 0.02 0.00 1.00 0.01 0.08 413.00
quote 208.01 0.00 0.00 196.05 198.95 1.00 55.00 quote 0.05 0.00 0.00 0.00 0.07 1,006
quote 203.05 0.00 0.00 191.00 193.60 12.00 60.00 quote 0.02 0.00 0.00 0.00 0.33 253.00
quote 198.10 0.00 0.00 186.55 188.40 1.00 65.00 quote 0.05 0.00 0.00 0.00 0.07 283.00
quote 180.32 0.00 0.00 181.35 183.25 43.00 70.00 quote 0.10 0.00 0.00 0.00 0.38 857.00
quote 187.99 0.00 0.00 176.25 178.15 5.00 75.00 quote 0.35 0.00 0.00 0.00 0.38 81.00
quote 165.70 0.00 0.00 170.85 173.80 12.00 80.00 quote 0.15 0.00 0.00 0.00 0.25 387.00
quote 166.18 0.00 0.00 166.30 168.35 26.00 85.00 quote 0.11 0.00 0.00 0.00 0.33 222.00
quote 136.90 0.00 0.00 161.60 163.40 34.00 90.00 quote 0.10 0.00 0.00 0.00 0.29 726.00
quote 157.05 0.00 0.00 156.10 158.80 20.00 95.00 quote 0.06 -0.09 10.00 0.00 0.20 292.00
quote 122.00 0.00 0.00 153.65 156.15 1.00 97.50 quote 0.17 0.00 0.00 0.02 0.38 279.00
quote 152.83 0.00 0.00 151.05 153.35 78.00 100.00 quote 0.15 -0.03 1.00 0.02 0.38 1,232
quote 141.65 0.00 0.00 146.25 148.80 56.00 105.00 quote 0.34 0.00 0.00 0.01 0.38 227.00
quote 129.00 0.00 0.00 141.25 143.45 32.00 110.00 quote 0.20 0.00 0.00 0.03 0.38 258.00
quote 131.55 -16.05 3.00 136.25 138.90 52.00 115.00 quote 0.21 0.00 0.00 0.04 0.30 591.00
quote 121.70 0.00 0.00 131.50 133.30 25.00 120.00 quote 0.39 0.00 0.00 0.05 0.33 325.00
quote 131.00 25.80 2.00 126.25 128.55 56.00 125.00 quote 0.25 0.00 0.00 0.11 0.38 807.00
quote 97.95 0.00 0.00 121.30 123.50 167.00 130.00 quote 0.55 0.00 0.00 0.07 0.36 932.00
quote 100.00 0.00 0.00 116.15 118.90 74.00 135.00 quote 0.35 0.00 0.00 0.09 0.26 427.00
quote 97.75 0.00 0.00 111.30 113.75 228.00 140.00 quote 0.25 -0.13 35.00 0.10 0.38 674.00
quote 101.96 8.46 2.00 106.20 108.60 83.00 145.00 quote 0.30 -0.38 2.00 0.25 0.41 672.00
quote 99.55 2.94 1.00 101.10 103.95 133.00 150.00 quote 0.45 0.00 0.00 0.20 0.38 4,375
quote 98.00 3.15 1.00 96.05 99.05 78.00 155.00 quote 0.85 0.00 0.00 0.18 0.38 609.00
quote 92.00 4.85 4.00 91.70 93.35 90.00 160.00 quote 0.54 0.00 0.00 0.22 0.44 1,213
quote 66.53 0.00 0.00 86.10 88.60 265.00 165.00 quote 0.83 0.00 0.00 0.27 0.48 1,329
quote 80.40 3.23 1.00 81.80 83.70 733.00 170.00 quote 0.55 -0.17 2.00 0.39 0.54 1,085
quote 78.25 7.83 1.00 76.65 78.65 654.00 175.00 quote 0.71 -0.62 1.00 0.40 0.61 2,837
quote 73.02 10.97 1.00 71.55 73.90 606.00 180.00 quote 0.72 -0.05 3.00 0.49 0.70 1,418
quote 67.48 9.78 1.00 66.40 69.45 830.00 185.00 quote 0.77 -0.36 10.00 0.70 0.81 2,528
quote 60.00 6.35 5.00 61.95 64.35 554.00 190.00 quote 0.91 -0.15 140.00 0.83 0.94 2,146
quote 52.30 0.70 1.00 56.95 59.65 651.00 195.00 quote 1.07 -0.07 11.00 1.06 1.12 2,338
quote 53.00 -0.90 10.00 51.20 54.75 2,176 200.00 quote 1.35 -0.02 20.00 1.29 1.38 1,673
quote 45.15 1.15 37.00 43.50 44.45 8,386 210.00 quote 1.87 -0.20 4.00 1.98 2.07 1,488
quote 35.30 -0.22 106.00 34.55 35.05 8,591 220.00 quote 3.10 0.05 43.00 3.00 3.20 2,682
quote 19.43 -0.74 60.00 19.25 19.55 2,449 240.00 quote 7.52 -0.22 15.00 7.55 7.75 1,060
quote 13.34 -0.73 888.00 13.30 13.60 5,932 250.00 quote 11.41 -0.18 39.00 11.50 11.80 3,280
252.19 Current price as of 10/19/2021 04:02:42 PM
quote 8.80 -0.80 166.00 8.65 9.00 3,373 260.00 quote 15.95 -0.95 10.00 16.90 17.25 699.00
quote 5.57 -0.42 55.00 5.45 5.65 4,245 270.00 quote 23.81 -4.82 16.00 23.45 24.10 1,291
quote 3.40 -0.40 245.00 3.30 3.50 4,508 280.00 quote 32.40 -18.67 1.00 31.10 32.00 130.00
quote 2.08 -0.17 92.00 2.01 2.13 2,419 290.00 quote 41.39 -19.23 1.00 40.20 40.70 130.00
quote 1.27 -0.11 360.00 1.25 1.32 5,005 300.00 quote 56.91 0.00 0.00 49.00 50.20 23.00
quote 1.01 0.11 20.00 0.77 0.86 1,723 310.00 quote 59.50 1.25 4.00 58.55 59.55 14.00
quote 0.52 0.04 3.00 0.50 0.63 348.00 320.00 quote 64.25 0.00 0.00 68.65 69.30 26.00
quote 0.37 -0.03 14.00 0.29 0.44 134.00 330.00 quote 85.00 0.00 0.00 78.20 79.35 1.00
quote 0.24 -0.05 2.00 0.17 0.38 51.00 340.00 quote 0.00 0.00 0.00 88.35 89.20
quote 0.23 0.13 11.00 0.10 0.35 40.00 350.00 quote 0.00 0.00 0.00 98.20 99.35
quote 0.12 0.04 1.00 0.10 0.20 196.00 360.00 quote 118.00 0.00 0.00 107.65 109.25 1.00
quote 0.09 -0.01 1.00 0.02 0.27 40.00 370.00 quote 0.00 0.00 0.00 118.05 119.00
quote 0.13 -0.07 2.00 0.01 0.18 7.00 380.00 quote 0.00 0.00 0.00 127.10 130.00
quote 0.05 0.02 2.00 0.03 0.07 138.00 390.00 quote 0.00 0.00 0.00 138.20 138.95

March, 2022 Options

Hide
CALLS PUTS
Expires March 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 136.00 138.65 115.00 quote 0.41 0.00 0.00 0.13 0.38 12.00
quote 111.80 0.00 0.00 131.35 133.35 120.00 quote 0.60 0.00 0.00 0.16 0.38 37.00
quote 0.00 0.00 0.00 126.05 128.85 125.00 quote 0.56 0.00 0.00 0.20 0.41 18.00
quote 0.00 0.00 0.00 121.20 123.75 130.00 quote 0.63 0.00 0.00 0.24 0.45 10.00
quote 116.55 0.00 0.00 116.50 118.40 1.00 135.00 quote 0.95 0.00 0.00 0.28 0.50 3.00
quote 123.15 0.00 0.00 111.35 114.05 1.00 140.00 quote 0.84 0.00 0.00 0.34 0.56 11.00
quote 118.20 0.00 0.00 106.60 108.50 1.00 145.00 quote 0.82 0.00 0.00 0.39 0.62 13.00
quote 78.80 0.00 0.00 100.75 104.40 6.00 150.00 quote 1.12 0.00 0.00 0.46 0.72 81.00
quote 83.85 0.00 0.00 96.20 99.40 22.00 155.00 quote 1.55 0.00 0.00 0.55 0.81 19.00
quote 71.05 0.00 0.00 91.55 94.50 73.00 160.00 quote 0.84 -0.16 3.00 0.67 0.86 233.00
quote 64.80 0.00 0.00 86.80 89.20 45.00 165.00 quote 2.19 0.00 0.00 0.84 1.03 86.00
quote 58.50 0.00 0.00 81.50 84.25 64.00 170.00 quote 2.23 0.00 0.00 0.96 1.18 116.00
quote 53.35 0.00 0.00 76.80 79.60 75.00 175.00 quote 1.54 -0.78 5.00 1.29 1.38 317.00
quote 51.54 0.00 0.00 71.50 74.75 51.00 180.00 quote 1.50 -0.24 1.00 1.51 1.62 189.00
quote 47.90 0.00 0.00 67.25 69.70 57.00 185.00 quote 1.80 -0.13 20.00 1.78 1.87 261.00
quote 64.42 14.12 3.00 63.20 64.00 65.00 190.00 quote 2.13 -1.02 2.00 2.02 2.19 1,135
quote 56.20 7.65 1.00 58.60 59.35 37.00 195.00 quote 2.82 -2.13 1.00 2.44 2.58 667.00
quote 54.53 -0.22 2.00 54.15 55.25 503.00 200.00 quote 2.96 0.04 11.00 2.81 3.05 1,968
quote 48.66 2.66 1.00 45.30 45.85 270.00 210.00 quote 4.07 -0.07 8.00 4.10 4.25 487.00
quote 37.10 -0.70 112.00 36.95 37.45 257.00 220.00 quote 5.89 -0.06 16.00 5.80 6.00 676.00
quote 30.52 0.02 60.00 29.40 29.85 400.00 230.00 quote 8.20 -0.14 129.00 8.10 8.45 2,315
quote 23.00 -1.00 8.00 22.75 23.10 704.00 240.00 quote 11.47 -0.18 10.00 11.15 11.80 469.00
quote 17.24 -0.76 62.00 17.10 17.40 855.00 250.00 quote 15.20 -0.50 29.00 15.85 16.10 681.00
252.19 Current price as of 10/19/2021 04:02:42 PM
quote 12.65 -0.25 52.00 12.55 12.75 1,339 260.00 quote 20.45 -4.10 23.00 20.95 21.65 2,198
quote 9.10 -0.40 43.00 8.95 9.20 1,671 270.00 quote 24.95 -10.10 1.00 27.70 28.15 56.00
quote 6.35 -0.54 65.00 6.35 6.55 855.00 280.00 quote 35.05 0.30 2.00 35.00 35.50 59.00
quote 4.58 0.18 4.00 4.35 4.55 315.00 290.00 quote 42.76 0.00 0.00 43.10 43.60 2.00
quote 3.10 -0.08 17.00 3.00 3.20 529.00 300.00 quote 56.00 -2.10 6.00 51.65 52.25 36.00
quote 2.35 1.29 48.00 2.10 2.22 115.00 310.00 quote 62.05 0.00 0.00 60.70 61.25 43.00
quote 1.68 0.53 4.00 1.47 1.58 211.00 320.00 quote 66.56 0.00 0.00 70.00 70.75 40.00
quote 1.08 0.32 2.00 1.05 1.14 154.00 330.00 quote 89.50 0.00 0.00 79.70 80.30 65.00
quote 0.54 0.13 2.00 0.65 0.92 106.00 340.00 quote 95.25 0.00 0.00 88.35 90.00 119.00
quote 0.64 0.30 2.00 0.55 0.69 80.00 350.00 quote 101.15 0.00 0.00 98.55 99.90 91.00
quote 0.46 0.22 1.00 0.39 0.52 28.00 360.00 quote 102.65 0.00 0.00 107.25 110.75 66.00
quote 1.63 0.00 0.00 0.29 0.50 10.00 370.00 quote 128.15 0.00 0.00 117.00 120.60 34.00
quote 0.65 0.00 0.00 0.21 0.42 78.00 380.00 quote 0.00 0.00 0.00 127.45 130.20
quote 0.24 0.20 1.00 0.15 0.36 26.00 390.00 quote 0.00 0.00 0.00 137.55 140.20

April, 2022 Options

Hide
CALLS PUTS
Expires April 14, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 135.95 138.75 115.00 quote 0.00 0.00 0.00 0.13 0.57
quote 109.51 0.00 0.00 130.80 133.80 5.00 120.00 quote 0.00 0.00 0.00 0.16 0.61
quote 127.48 15.71 10.00 126.30 128.55 54.00 125.00 quote 0.00 0.00 0.00 0.18 0.65
quote 0.00 0.00 0.00 121.15 123.55 130.00 quote 0.00 0.00 0.00 0.21 0.65
quote 117.50 1.90 10.00 116.25 118.65 12.00 135.00 quote 0.00 0.00 0.00 0.27 0.77
quote 0.00 0.00 0.00 111.35 114.00 140.00 quote 0.00 0.00 0.00 0.34 0.78
quote 0.00 0.00 0.00 105.85 109.20 145.00 quote 1.20 0.00 0.00 0.41 0.77 9.00
quote 0.00 0.00 0.00 100.85 103.95 150.00 quote 1.00 0.00 0.00 0.50 0.96 27.00
quote 0.00 0.00 0.00 96.40 99.35 155.00 quote 1.41 0.00 0.00 0.60 1.07 3.00
quote 75.90 0.00 0.00 91.40 94.60 3.00 160.00 quote 0.00 0.00 0.00 0.72 1.19
quote 70.85 0.00 0.00 86.35 89.95 12.00 165.00 quote 1.79 0.00 0.00 0.86 1.34 1.00
quote 65.95 0.00 0.00 82.60 84.30 25.00 170.00 quote 2.62 0.00 0.00 1.03 1.51 8.00
quote 52.65 0.00 0.00 76.55 79.75 28.00 175.00 quote 3.35 0.00 0.00 1.52 1.68 13.00
quote 70.00 2.85 1.00 72.95 73.70 30.00 180.00 quote 4.25 0.00 0.00 1.78 1.91 50.00
quote 47.20 0.00 0.00 67.00 70.60 19.00 185.00 quote 2.13 -0.92 16.00 2.02 2.22 914.00
quote 46.02 0.00 0.00 63.55 64.50 33.00 190.00 quote 2.49 -0.91 1.00 2.41 2.61 82.00
quote 59.21 20.01 3.00 58.95 60.20 31.00 195.00 quote 2.85 -1.05 1.00 2.84 3.00 172.00
quote 55.92 1.12 6.00 54.55 55.15 44.00 200.00 quote 3.32 -0.03 1.00 3.40 3.50 174.00
quote 41.10 3.10 22.00 45.90 47.00 45.00 210.00 quote 4.30 -2.57 1.00 4.70 4.90 126.00
quote 38.95 3.93 6.00 37.80 38.25 40.00 220.00 quote 6.56 -1.29 3.00 6.35 6.80 184.00
quote 30.50 0.30 34.00 30.35 30.80 112.00 230.00 quote 10.70 -2.05 2.00 8.90 9.40 137.00
quote 23.98 -0.29 19.00 23.60 24.20 158.00 240.00 quote 12.45 -3.02 400.00 12.35 12.85 222.00
quote 18.40 -0.50 30.00 18.20 18.65 561.00 250.00 quote 17.20 -2.69 19.00 16.55 17.30 79.00
252.19 Current price as of 10/19/2021 04:02:42 PM
quote 14.46 0.31 15.00 13.70 13.95 317.00 260.00 quote 22.62 -3.27 1.00 22.35 22.70 19.00
quote 10.45 0.00 414.00 10.05 10.65 2,239 270.00 quote 32.70 -10.70 6.00 28.70 29.15 21.00
quote 7.55 -0.25 1.00 7.25 7.85 148.00 280.00 quote 36.35 -18.65 1.00 35.90 36.35 14.00
quote 5.22 1.12 2.00 5.15 5.60 23.00 290.00 quote 49.70 -16.40 3.00 43.80 44.30 11.00
quote 4.00 1.13 26.00 3.65 3.85 162.00 300.00 quote 51.55 -10.45 1.00 52.20 52.90 7.00
quote 2.74 0.01 6.00 2.58 2.73 33.00 310.00 quote 69.80 0.00 0.00 61.20 61.70 2.00
quote 1.95 0.74 2.00 1.81 1.96 12.00 320.00 quote 79.60 0.00 0.00 70.40 71.05 1.00
quote 1.45 0.64 20.00 1.29 1.41 32.00 330.00 quote 82.25 0.00 0.00 79.70 80.75 1.00
quote 0.45 0.00 0.00 0.92 1.05 10.00 340.00 quote 99.70 0.00 0.00 89.50 90.10 1.00
quote 0.51 0.13 1.00 0.58 1.01 20.00 350.00 quote 0.00 0.00 0.00 98.00 99.95
quote 0.59 0.00 0.00 0.37 0.84 2.00 360.00 quote 0.00 0.00 0.00 107.00 111.40
quote 0.70 0.00 0.00 0.23 0.72 1.00 370.00 quote 128.40 0.00 0.00 117.60 120.05 1.00
quote 0.05 0.00 0.00 0.12 0.62 2.00 380.00 quote 138.40 0.00 0.00 127.20 130.60 1.00
quote 0.80 0.00 0.00 0.06 0.53 12.00 390.00 quote 0.00 0.00 0.00 136.50 141.25

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 155.70 0.00 0.00 176.35 178.55 2.00 75.00 quote 0.40 0.00 0.00 0.25 0.68 111.00
quote 169.00 19.50 1.00 170.80 173.85 4.00 80.00 quote 0.45 0.00 0.00 0.17 0.73 37.00
quote 167.70 0.00 0.00 166.30 168.50 2.00 85.00 quote 0.55 0.00 0.00 0.26 0.71 242.00
quote 162.93 0.00 0.00 160.70 163.95 8.00 90.00 quote 0.74 0.00 0.00 0.33 0.79 62.00
quote 137.40 0.00 0.00 156.15 158.45 14.00 95.00 quote 0.67 0.00 0.00 0.42 0.94 38.00
quote 128.30 0.00 0.00 150.85 153.95 82.00 100.00 quote 0.82 -0.19 5.00 0.65 1.02 165.00
quote 122.55 0.00 0.00 146.15 148.45 21.00 105.00 quote 1.25 0.00 0.00 0.62 1.08 22.00
quote 132.65 0.00 0.00 140.60 144.20 97.00 110.00 quote 1.20 0.00 0.00 0.76 1.27 93.00
quote 142.44 0.00 0.00 136.20 138.55 100.00 115.00 quote 1.36 0.00 0.00 0.89 1.33 81.00
quote 122.70 0.00 0.00 131.15 134.00 65.00 120.00 quote 1.84 0.00 0.00 1.05 1.49 289.00
quote 112.32 0.00 0.00 125.50 129.75 97.00 125.00 quote 1.60 -0.15 5.00 1.25 1.80 2,237
quote 122.50 24.50 4.00 120.60 124.95 81.00 130.00 quote 2.26 0.00 0.00 1.44 2.00 154.00
quote 89.35 0.00 0.00 116.20 119.40 15.00 135.00 quote 2.40 0.00 0.00 1.70 2.24 175.00
quote 106.85 19.35 1.00 111.50 114.35 69.00 140.00 quote 3.60 0.00 0.00 2.00 2.50 128.00
quote 92.80 0.00 0.00 106.10 110.50 26.00 145.00 quote 2.53 -1.62 4.00 2.40 2.68 105.00
quote 102.00 4.00 1.00 102.55 105.20 160.00 150.00 quote 3.00 -1.35 3.00 2.72 3.10 601.00
quote 101.57 23.57 1.00 98.30 101.00 128.00 155.00 quote 3.40 0.08 5.00 3.30 3.50 1,371
quote 94.60 10.45 2.00 93.30 96.05 134.00 160.00 quote 4.00 -2.25 47.00 3.80 4.00 711.00
quote 83.68 3.78 4.00 88.85 91.50 49.00 165.00 quote 7.15 0.00 0.00 4.30 4.55 229.00
quote 83.15 3.65 7.00 84.50 86.90 223.00 170.00 quote 5.00 -3.20 1.00 4.90 5.15 305.00
quote 81.05 6.90 4.00 80.50 81.75 184.00 175.00 quote 5.90 -0.35 2.00 5.55 5.85 394.00
quote 76.90 7.20 4.00 76.15 77.20 241.00 180.00 quote 6.35 -0.05 2.00 6.25 6.80 2,114
quote 74.39 1.74 15.00 72.05 72.95 247.00 185.00 quote 8.45 0.00 0.00 6.85 7.45 2,303
quote 68.35 2.25 2.00 68.00 68.70 1,059 190.00 quote 8.30 -2.45 1.00 8.10 8.40 495.00
quote 50.20 0.00 0.00 63.95 64.95 303.00 195.00 quote 10.30 -3.45 12.00 9.15 9.40 1,828
quote 60.48 -0.42 12.00 60.05 60.90 1,016 200.00 quote 10.35 -1.00 1.00 10.25 10.55 1,278
quote 52.55 12.23 3.00 52.80 54.10 289.00 210.00 quote 13.00 -1.44 3.00 12.60 13.25 658.00
quote 46.25 4.50 17.00 45.95 47.25 459.00 220.00 quote 16.09 -0.06 2.00 15.85 16.40 3,436
quote 40.70 1.10 5.00 39.60 40.70 655.00 230.00 quote 19.94 -2.85 13.00 19.20 20.50 1,267
quote 34.80 -0.02 12.00 34.20 34.80 1,122 240.00 quote 24.08 0.00 6.00 23.75 24.55 1,675
quote 29.66 -0.24 18.00 29.10 30.05 1,168 250.00 quote 28.98 -1.82 4.00 28.90 29.55 1,355
252.19 Current price as of 10/19/2021 04:02:42 PM
quote 25.10 -0.10 7.00 24.60 25.30 941.00 260.00 quote 41.13 0.00 0.00 34.20 35.05 171.00
quote 21.00 2.35 5.00 20.70 21.45 852.00 270.00 quote 46.10 0.00 0.00 40.25 41.10 225.00
quote 17.80 -0.20 9.00 17.20 17.85 1,632 280.00 quote 53.14 0.00 0.00 46.50 48.00 87.00
quote 14.69 -0.39 10.00 14.50 15.75 502.00 290.00 quote 70.95 0.00 0.00 53.95 54.90 40.00
quote 12.47 -0.28 12.00 12.05 12.65 390.00 300.00 quote 79.50 0.00 0.00 61.65 62.90 51.00
quote 10.50 2.15 6.00 10.10 11.05 591.00 310.00 quote 88.25 0.00 0.00 69.30 70.70 21.00
quote 9.39 0.89 1.00 8.35 8.85 283.00 320.00 quote 100.65 0.00 0.00 77.25 78.85 26.00
quote 7.75 0.42 77.00 6.90 7.30 201.00 330.00 quote 110.05 0.00 0.00 86.20 87.55 28.00
quote 6.50 3.25 2.00 5.75 6.10 155.00 340.00 quote 119.30 0.00 0.00 95.05 96.20 60.00
quote 5.25 0.66 1.00 4.75 5.10 199.00 350.00 quote 120.50 0.00 0.00 104.00 105.20 46.00
quote 2.15 0.00 0.00 3.95 4.25 355.00 360.00 quote 135.10 0.00 0.00 112.85 114.25 41.00
quote 2.24 0.00 0.00 3.30 3.65 33.00 370.00 quote 123.10 -24.10 4.00 122.40 123.80 118.00
quote 3.00 0.60 1.00 2.65 3.15 27.00 380.00 quote 146.90 0.00 0.00 131.20 133.50 94.00
quote 2.52 0.77 2.00 2.31 2.66 115.00 390.00 quote 163.05 0.00 0.00 140.10 143.20 50.00

January, 2024 Options

Hide
CALLS PUTS
Expires January 19, 2024
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 138.00 22.50 5.00 135.00 140.00 2.00 115.00 quote 2.90 0.00 0.00 0.55 4.20 6.00
quote 112.25 0.00 0.00 130.00 135.00 1.00 120.00 quote 1.99 -0.53 2.00 1.00 5.50 2.00
quote 108.30 0.00 0.00 125.00 130.00 4.00 125.00 quote 3.07 0.82 2.00 1.59 5.60 8.00
quote 101.70 0.00 0.00 120.50 125.50 3.00 130.00 quote 4.09 -0.31 4.00 2.11 5.55 5.00
quote 0.00 0.00 0.00 116.00 121.00 135.00 quote 4.10 0.00 2.00 2.57 6.20 2.00
quote 98.50 0.00 0.00 111.50 116.00 1.00 140.00 quote 5.55 0.00 0.00 4.65 6.85 6.00
quote 87.31 0.00 0.00 107.00 112.00 10.00 145.00 quote 6.45 0.00 0.00 3.95 7.55 1.00
quote 90.30 0.00 0.00 102.75 106.85 16.00 150.00 quote 6.40 -2.85 1.00 4.75 6.50 5.00
quote 77.24 0.00 0.00 98.10 102.95 5.00 155.00 quote 7.90 0.00 0.00 5.50 9.10 5.00
quote 73.69 0.00 0.00 94.00 99.00 12.00 160.00 quote 9.10 0.00 0.00 6.30 10.05 3.00
quote 90.33 18.80 4.00 90.45 94.20 6.00 165.00 quote 9.64 -0.53 1.00 6.65 10.90 2.00
quote 86.85 4.80 6.00 86.85 90.50 18.00 170.00 quote 10.90 0.00 0.00 7.95 11.55 2.00
quote 86.30 8.01 15.00 82.35 86.25 10.00 175.00 quote 12.15 0.00 0.00 8.75 13.30 9.00
quote 72.95 0.00 0.00 78.40 82.60 6.00 180.00 quote 11.48 -1.67 1.00 10.20 13.45 304.00
quote 60.57 0.00 0.00 74.75 78.80 10.00 185.00 quote 18.05 0.00 0.00 12.00 14.55 44.00
quote 57.45 0.00 0.00 71.55 75.15 15.00 190.00 quote 17.50 0.00 0.00 12.55 16.10
quote 53.95 0.00 0.00 68.10 72.00 10.00 195.00 quote 17.75 0.00 0.00 14.35 18.05 91.00
quote 67.16 3.21 1.00 64.35 68.25 23.00 200.00 quote 19.50 0.00 0.00 15.80 20.25 275.00
quote 47.57 0.00 0.00 58.00 62.00 15.00 210.00 quote 29.75 0.00 0.00 19.40 23.70 6.00
quote 55.47 0.47 2.00 52.00 56.00 20.00 220.00 quote 34.90 0.00 0.00 23.45 27.10 14.00
quote 50.60 5.80 11.00 46.40 50.20 48.00 230.00 quote 31.00 -8.25 1.00 27.55 31.50 2.00
quote 46.35 2.55 1.00 41.30 45.30 40.00 240.00 quote 39.55 0.00 0.00 32.50 36.55 6.00
quote 39.30 3.05 9.00 36.90 40.40 48.00 250.00 quote 41.65 -8.15 30.00 37.30 41.65 40.00
252.19 Current price as of 10/19/2021 04:02:42 PM
quote 35.00 -0.25 5.00 32.95 36.10 56.00 260.00 quote 49.80 0.00 0.00 43.15 47.25 1.00
quote 31.45 8.45 4.00 29.10 32.40 30.00 270.00 quote 57.85 0.00 0.00 49.10 53.20 6.00
quote 25.00 2.75 50.00 25.70 28.75 105.00 280.00 quote 64.80 0.00 0.00 55.40 59.65 8.00
quote 24.17 8.60 1.00 22.85 25.65 48.00 290.00 quote 71.65 0.00 0.00 62.40 66.15 2.00
quote 21.90 3.90 13.00 19.60 23.10 18.00 300.00 quote 78.85 0.00 0.00 69.45 73.70 4.00
quote 20.60 6.85 4.00 17.05 20.45 14.00 310.00 quote 90.65 0.00 0.00 76.85 80.60 7.00
quote 11.00 0.00 0.00 14.75 18.80 14.00 320.00 quote 101.55 0.00 0.00 84.30 88.50 26.00
quote 15.41 -0.09 15.00 13.15 15.90 4.00 330.00 quote 103.55 0.00 0.00 92.40 96.25 39.00
quote 0.00 0.00 0.00 10.90 14.65 340.00 quote 112.05 0.00 0.00 100.60 103.45 50.00
quote 0.00 0.00 0.00 9.40 13.15 350.00 quote 0.00 0.00 0.00 108.85 112.65
quote 9.80 0.00 0.00 8.40 12.10 1.00 360.00 quote 0.00 0.00 0.00 117.40 121.20
quote 9.30 0.10 2.00 6.95 11.00 9.00 370.00 quote 0.00 0.00 0.00 126.20 130.30
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.01%
  • /zigman2/quotes/200164174/composite SNOA+85.40%
  • /zigman2/quotes/202092269/composite ENSC+35.46%
  • /zigman2/quotes/226465160/composite ALF-14.72%
  • /zigman2/quotes/207732364/composite MSFT+1.66%
X
Powered by StockTwits
Link to MarketWatch's Slice.