Bulletin
Investor Alert

Tilray Inc. Cl 2

NAS: TLRY

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 6, 2021, 7:59 p.m.

/zigman2/quotes/209129655/composite

$

14.20

Change

+0.05 +0.35%

Volume

Volume 666,139

Quotes are delayed by 20 min

/zigman2/quotes/209129655/composite

Today's close

$ 15.90

$ 14.15

Change

-1.75 -11.01%

Day low

Day high

$13.83

$15.70

Open

52 week low

52 week high

$4.41

$67.00

Open

OPTION CHAIN FOR TILRAY INC. CL 2

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 7, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 15.50 -1.25 2.00 13.30 13.95 1.00 0.50 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 13.00 13.30 1.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 12.55 12.95 1.50 quote 0.00 0.00 0.00 0.00 0.01
quote 16.37 0.00 1.00 12.05 12.30 1.00 2.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 11.50 11.80 2.50 quote 0.01 0.00 0.00 0.00 0.01 1.00
quote 0.00 0.00 0.00 11.05 11.40 3.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 10.55 11.00 3.50 quote 0.00 0.00 0.00 0.00 0.01
quote 13.20 0.00 0.00 9.85 10.30 9.00 4.00 quote 0.00 0.00 0.00 0.00 0.01
quote 14.00 1.35 1.00 9.35 10.00 1.00 4.50 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 9.00 9.30 5.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 8.55 9.00 5.50 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 8.05 8.45 6.00 quote 0.00 0.00 0.00 0.00 0.01
quote 9.01 -1.74 8.00 7.05 7.50 3.00 7.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 6.05 6.30 8.00 quote 0.00 0.00 0.00 0.00 0.01
quote 5.40 -1.70 5.00 4.95 5.35 3.00 9.00 quote 0.01 0.00 0.00 0.00 0.01 5.00
quote 4.05 -2.15 2.00 4.05 4.20 182.00 10.00 quote 0.01 0.00 11.00 0.00 0.01 278.00
quote 5.15 -1.10 1.00 3.05 3.20 6.00 11.00 quote 0.01 0.00 37.00 0.00 0.01 220.00
quote 2.11 -2.14 7.00 1.93 2.40 15.00 12.00 quote 0.01 -0.01 206.00 0.00 0.03 809.00
quote 1.16 -1.84 338.00 1.14 1.27 238.00 13.00 quote 0.05 0.03 4,112 0.03 0.06 1,862
quote 0.41 -1.56 3,523 0.38 0.41 296.00 14.00 quote 0.29 0.26 4,896 0.26 0.29 1,335
14.15 Current price as of 5/06/2021 04:00:01 PM
quote 0.11 -0.95 10,211 0.10 0.11 703.00 15.00 quote 0.98 0.84 4,918 0.93 0.96 3,077
quote 0.03 -0.19 3,351 0.03 0.04 3,804 16.50 quote 2.40 1.62 5,080 2.16 2.46 8,811
quote 0.02 -0.13 1,859 0.02 0.03 3,712 17.00 quote 2.86 1.65 288.00 2.84 2.95 2,620
quote 0.01 -0.08 903.00 0.01 0.02 3,505 17.50 quote 3.38 1.88 221.00 3.35 3.50 929.00
quote 0.02 -0.04 1,986 0.01 0.02 4,989 18.00 quote 3.91 2.00 737.00 3.80 3.95 3,628
quote 0.02 -0.04 415.00 0.01 0.03 3,191 18.50 quote 4.55 2.22 123.00 4.30 4.55 710.00
quote 0.02 -0.01 1,481 0.01 0.02 6,509 19.00 quote 4.88 2.05 62.00 4.80 4.95 653.00
quote 0.01 -0.01 196.00 0.00 0.01 2,240 19.50 quote 5.55 2.30 69.00 5.30 5.45 321.00
quote 0.01 -0.01 416.00 0.00 0.01 6,266 20.00 quote 5.75 1.65 26.00 5.75 5.95 531.00
quote 0.01 0.00 208.00 0.00 0.01 1,860 20.50 quote 6.26 2.03 25.00 6.30 6.45 182.00
quote 0.01 -0.01 163.00 0.00 0.01 2,766 21.00 quote 6.85 1.78 9.00 6.80 6.95 270.00
quote 0.01 0.00 46.00 0.00 0.01 1,197 21.50 quote 7.05 1.70 19.00 7.30 7.45 38.00
quote 0.01 0.00 17.00 0.00 0.01 2,006 22.00 quote 7.90 2.16 37.00 7.80 8.00 143.00
quote 0.03 0.02 14.00 0.00 0.01 1,006 22.50 quote 7.99 1.79 2.00 8.25 8.45 38.00
quote 0.01 0.00 9.00 0.00 0.01 1,007 23.00 quote 9.15 2.35 23.00 8.80 8.95 108.00
quote 0.01 0.00 1.00 0.00 0.01 1,042 23.50 quote 9.15 1.90 1.00 9.25 9.45 65.00
quote 0.01 0.00 12.00 0.00 0.01 1,099 24.00 quote 9.73 1.96 1.00 9.75 10.20 43.00
quote 0.01 -0.01 1.00 0.00 0.01 766.00 24.50 quote 5.52 -1.58 31.00 10.30 10.70 35.00
quote 0.01 0.00 10.00 0.00 0.01 2,043 25.00 quote 10.57 1.87 7.00 10.75 11.10 73.00
quote 0.01 -0.01 8.00 0.00 0.01 291.00 25.50 quote 9.09 0.67 1.00 11.15 11.55 47.00
quote 0.01 0.00 2.00 0.00 0.01 406.00 26.00 quote 11.00 1.36 5.00 11.75 12.10 25.00
quote 0.02 0.00 1.00 0.00 0.01 139.00 26.50 quote 8.50 0.00 8.00 12.20 12.65 8.00
quote 0.01 0.00 4.00 0.00 0.02 191.00 27.00 quote 9.85 0.95 35.00 12.75 12.95 91.00
quote 0.01 -0.02 7.00 0.00 0.01 178.00 27.50 quote 10.44 1.09 2.00 13.20 13.55 11.00
quote 0.02 0.01 3.00 0.00 0.01 1,069 28.00 quote 13.67 1.98 3.00 13.75 14.10 38.00
quote 0.03 0.02 1.00 0.00 0.01 294.00 28.50 quote 11.50 2.13 2.00 14.15 14.60 14.00
quote 0.03 0.01 22.00 0.00 0.01 453.00 29.00 quote 12.80 2.00 30.00 14.80 15.15 18.00
quote 0.03 0.01 1.00 0.00 0.01 740.00 29.50 quote 11.30 0.15 1.00 15.20 15.70 32.00
quote 0.01 0.00 2.00 0.00 0.01 1,800 30.00 quote 15.44 1.76 2.00 15.75 16.05 38.00
quote 0.01 0.00 4.00 0.00 0.02 137.00 30.50 quote 16.35 5.05 5.00 16.25 16.65 25.00
quote 0.01 0.00 40.00 0.00 0.01 740.00 32.00 quote 15.87 1.97 1.00 17.75 18.20 33.00
quote 0.01 -0.01 1.00 0.00 0.01 628.00 33.00 quote 19.00 4.25 2.00 18.70 18.95 30.00
quote 0.01 -0.02 9.00 0.00 0.02 74.00 34.00 quote 17.65 1.60 1.00 19.70 20.10 12.00
quote 0.01 0.00 10.00 0.00 0.01 343.00 35.00 quote 17.84 0.00 0.00 20.65 21.15 7.00
quote 0.01 -0.02 270.00 0.00 0.01 405.00 36.00 quote 19.32 0.00 0.00 21.60 22.10 11.00
quote 0.02 -0.01 21.00 0.00 0.01 46.00 37.00 quote 18.35 -1.25 1.00 22.70 23.05 6.00
quote 0.01 -0.01 2.00 0.00 0.01 1,612 38.00 quote 20.05 0.00 0.00 23.65 24.05 1.00
CALLS PUTS
Expires May 14, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 15.75 0.10 1.00 13.35 14.00 1.00 0.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 12.95 13.50 1.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 12.35 13.00 1.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 11.80 12.50 2.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 11.30 12.00 2.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 10.80 11.50 3.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 10.40 11.00 3.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 10.00 10.50 4.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 9.30 10.00 4.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 9.05 9.50 5.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 8.40 9.00 5.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 7.85 8.50 6.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 6.90 7.45 7.00 quote 0.00 0.00 0.00 0.00 0.04
quote 9.15 -1.30 1.00 6.05 6.50 1.00 8.00 quote 0.03 -0.02 1.00 0.00 0.05 10.00
quote 8.80 0.00 0.00 5.05 5.50 1.00 9.00 quote 0.04 0.03 1.00 0.01 0.06 23.00
quote 4.05 -2.30 1.00 3.95 4.50 1,918 10.00 quote 0.03 0.01 64.00 0.00 0.07 28.00
quote 3.40 -1.60 2.00 2.97 3.55 102.00 11.00 quote 0.10 0.07 143.00 0.08 0.11 119.00
quote 2.30 -2.05 33.00 2.09 2.62 99.00 12.00 quote 0.21 0.17 222.00 0.18 0.22 309.00
quote 1.55 -1.55 319.00 1.52 1.67 207.00 13.00 quote 0.43 0.36 465.00 0.40 0.43 233.00
quote 0.96 -1.24 2,519 0.94 1.03 138.00 14.00 quote 0.84 0.64 981.00 0.81 0.88 879.00
14.15 Current price as of 5/06/2021 04:00:01 PM
quote 0.46 -0.72 2,049 0.44 0.47 168.00 15.50 quote 1.84 1.08 348.00 1.77 1.88 836.00
quote 0.39 -0.51 3,864 0.34 0.39 553.00 16.00 quote 2.32 1.29 152.00 2.19 2.30 683.00
quote 0.28 -0.44 1,141 0.27 0.29 709.00 16.50 quote 2.72 1.41 167.00 2.52 2.74 497.00
quote 0.24 -0.36 1,272 0.21 0.25 1,057 17.00 quote 3.25 1.70 88.00 2.86 3.25 1,590
quote 0.20 -0.25 726.00 0.20 0.21 1,203 17.50 quote 3.50 1.70 43.00 3.40 3.80 774.00
quote 0.16 -0.24 1,587 0.14 0.17 1,384 18.00 quote 4.00 1.67 78.00 3.90 4.30 685.00
quote 0.14 -0.18 214.00 0.12 0.16 1,001 18.50 quote 4.47 1.93 62.00 4.45 4.70 170.00
quote 0.11 -0.14 206.00 0.10 0.12 975.00 19.00 quote 4.96 1.61 22.00 4.85 5.20 306.00
quote 0.06 -0.17 67.00 0.08 0.11 485.00 19.50 quote 3.50 0.02 3.00 5.40 5.75 183.00
quote 0.08 -0.11 664.00 0.09 0.10 2,740 20.00 quote 5.64 1.74 7.00 5.85 6.25 334.00
quote 0.07 -0.08 698.00 0.07 0.10 822.00 20.50 quote 6.65 2.20 18.00 6.35 6.75 61.00
quote 0.06 -0.07 32.00 0.06 0.09 461.00 21.00 quote 6.68 1.52 2.00 6.80 7.25 99.00
quote 0.07 -0.05 18.00 0.05 0.10 500.00 21.50 quote 7.29 1.85 2.00 7.25 7.70 29.00
quote 0.07 -0.03 120.00 0.05 0.09 445.00 22.00 quote 7.54 1.61 3.00 7.80 8.25 75.00
quote 0.05 -0.03 46.00 0.04 0.08 410.00 22.50 quote 7.97 1.67 2.00 8.30 8.75 10.00
quote 0.04 -0.04 34.00 0.04 0.05 679.00 23.00 quote 6.87 0.87 1.00 8.80 9.25 58.00
quote 0.04 -0.06 7.00 0.04 0.05 127.00 23.50 quote 7.45 2.04 1.00 9.25 9.75 58.00
quote 0.04 -0.03 4.00 0.02 0.05 199.00 24.00 quote 10.00 3.80 3.00 9.80 10.20 20.00
quote 0.06 0.00 3.00 0.01 0.07 544.00 24.50 quote 6.45 -0.47 1.00 10.10 10.75 46.00
quote 0.03 -0.02 95.00 0.03 0.04 792.00 25.00 quote 10.71 1.76 6.00 10.80 11.25 121.00
quote 0.02 -0.02 3.00 0.01 0.06 59.00 25.50 quote 8.57 0.00 0.00 11.25 11.75 10.00
quote 0.04 0.00 9.00 0.03 0.06 540.00 26.00 quote 10.10 2.05 1.00 11.75 12.25 53.00
quote 0.01 -0.09 3.00 0.00 0.06 233.00 26.50 quote 8.55 -0.50 6.00 12.25 12.75 9.00
quote 0.03 -0.02 4.00 0.01 0.04 299.00 27.00 quote 10.35 1.55 1.00 12.70 13.25 39.00
quote 0.06 -0.03 1.00 0.01 0.06 71.00 27.50 quote 11.15 2.61 30.00 13.20 13.70 34.00
quote 0.05 0.01 4.00 0.01 0.05 107.00 28.00 quote 13.65 4.60 3.00 13.65 14.20 28.00
quote 0.03 -0.04 1.00 0.00 0.05 23.00 28.50 quote 11.55 1.11 2.00 14.20 14.75 18.00
quote 0.02 -0.05 10.00 0.00 0.05 77.00 29.00 quote 14.65 2.05 2.00 14.75 15.20 30.00
quote 0.04 -0.01 1.00 0.01 0.05 70.00 29.50 quote 10.60 -2.16 1.00 15.20 15.70 1.00
quote 0.02 -0.01 2.00 0.01 0.03 714.00 31.00 quote 16.85 2.23 1.00 16.75 17.20 6.00
quote 0.03 0.02 2.00 0.00 0.05 107.00 32.00 quote 15.38 0.00 0.00 17.70 18.20 3.00
quote 0.01 -0.02 32.00 0.00 0.05 167.00 33.00 quote 17.00 1.68 1.00 18.55 19.20 20.00
quote 0.01 -0.02 10.00 0.00 0.05 26.00 34.00 quote 17.80 1.94 1.00 19.55 20.20 34.00
quote 0.03 0.01 10.00 0.00 0.05 141.00 35.00 quote 17.03 0.00 1.00 20.60 21.20 1.00
quote 0.01 -0.03 2.00 0.00 0.04 29.00 36.00 quote 19.45 0.00 0.00 21.65 22.20 1.00
quote 0.01 -0.02 6.00 0.00 0.04 30.00 37.00 quote 22.00 0.00 1.00 22.60 23.20
quote 0.02 0.00 20.00 0.00 0.03 440.00 38.00 quote 20.01 -0.99 1.00 23.55 24.20 4.00
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 16.25 0.00 6.00 10.90 11.50 3.00 3.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 9.95 10.50 4.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 9.00 9.50 5.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 7.95 8.45 6.00 quote 0.00 0.00 0.00 0.00 0.05
quote 12.40 0.00 4.00 7.00 7.35 2.00 7.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 6.00 6.35 8.00 quote 0.00 0.00 0.00 0.00 0.06
quote 7.80 0.00 0.00 4.95 5.45 2.00 9.00 quote 0.04 -0.05 25.00 0.01 0.07 22.00
quote 4.25 -1.95 62.00 4.10 4.30 473.00 10.00 quote 0.07 0.04 39.00 0.07 0.12 352.00
quote 3.70 -3.22 9.00 3.20 3.45 18.00 11.00 quote 0.17 0.13 215.00 0.15 0.18 155.00
quote 2.45 -1.78 45.00 2.34 2.58 158.00 12.00 quote 0.36 0.28 367.00 0.31 0.37 487.00
quote 1.78 -1.52 1,063 1.74 1.81 48.00 13.00 quote 0.64 0.41 291.00 0.60 0.66 1,347
quote 1.47 -1.43 142.00 1.42 1.52 11.00 13.50 quote 0.86 0.56 303.00 0.82 0.89 178.00
quote 1.23 -1.13 317.00 1.19 1.26 209.00 14.00 quote 1.11 0.73 305.00 1.07 1.13 2,772
14.15 Current price as of 5/06/2021 04:00:01 PM
quote 1.00 -1.20 488.00 0.98 1.05 610.00 14.50 quote 1.37 0.79 179.00 1.34 1.42 350.00
quote 0.82 -0.88 1,957 0.80 0.86 1,305 15.00 quote 1.68 0.90 423.00 1.66 1.75 2,355
quote 0.68 -0.82 222.00 0.66 0.71 140.00 15.50 quote 2.07 1.10 1,272 2.00 2.09 3,450
quote 0.56 -0.67 1,453 0.53 0.59 1,315 16.00 quote 2.46 1.25 238.00 2.39 2.49 1,876
quote 0.48 -0.52 125.00 0.44 0.49 805.00 16.50 quote 2.83 1.32 38.00 2.78 2.89 583.00
quote 0.39 -0.46 722.00 0.37 0.41 2,588 17.00 quote 3.26 1.34 424.00 3.20 3.35 1,904
quote 0.34 -0.34 291.00 0.31 0.34 1,373 17.50 quote 3.70 1.42 36.00 3.65 3.75 623.00
quote 0.27 -0.31 583.00 0.26 0.28 2,430 18.00 quote 4.36 1.86 243.00 4.05 4.25 1,689
quote 0.22 -0.28 80.00 0.22 0.25 1,741 18.50 quote 4.57 1.67 22.00 4.45 4.70 353.00
quote 0.21 -0.21 354.00 0.18 0.21 1,230 19.00 quote 5.04 1.74 51.00 5.00 5.20 833.00
quote 0.18 -0.23 256.00 0.15 0.18 2,020 19.50 quote 5.57 1.92 4.00 5.45 5.70 546.00
quote 0.16 -0.16 1,085 0.15 0.16 4,980 20.00 quote 6.05 1.75 106.00 5.95 6.10 3,745
quote 0.14 -0.16 211.00 0.11 0.14 507.00 20.50 quote 6.30 1.83 13.00 6.40 6.65 154.00
quote 0.12 -0.12 141.00 0.10 0.12 1,979 21.00 quote 6.89 1.79 3.00 6.90 7.10 525.00
quote 0.10 -0.11 66.00 0.10 0.12 116.00 21.50 quote 7.16 1.41 2.00 7.30 7.80 53.00
quote 0.10 -0.10 127.00 0.09 0.11 2,218 22.00 quote 7.92 2.00 8.00 7.80 8.20 2,594
quote 0.10 -0.07 21.00 0.08 0.10 579.00 22.50 quote 4.85 0.65 1.00 8.35 8.60 6.00
quote 0.06 -0.11 62.00 0.08 0.09 1,457 23.00 quote 8.98 2.00 15.00 8.80 9.20 464.00
quote 0.08 -0.06 30.00 0.05 0.08 88.00 23.50 quote 7.42 1.60 8.00 9.30 9.75 19.00
quote 0.08 -0.04 107.00 0.07 0.08 1,311 24.00 quote 9.75 1.71 3.00 9.80 10.30 241.00
quote 0.06 -0.05 319.00 0.06 0.07 5,736 25.00 quote 11.14 2.06 23.00 10.80 11.10 2,370
quote 0.06 -0.03 57.00 0.05 0.06 1,185 26.00 quote 11.61 1.40 3.00 11.75 12.20 137.00
quote 0.05 -0.03 38.00 0.02 0.05 645.00 27.00 quote 12.85 1.65 1.00 12.75 13.00 135.00
quote 0.04 -0.03 46.00 0.03 0.04 483.00 28.00 quote 13.62 1.89 1.00 13.75 14.10 113.00
quote 0.04 -0.03 118.00 0.02 0.06 291.00 29.00 quote 15.15 2.28 2.00 14.75 15.10 73.00
quote 0.04 -0.01 583.00 0.03 0.04 2,544 30.00 quote 15.75 1.92 13.00 15.75 16.05 389.00
quote 0.02 -0.03 100.00 0.01 0.04 478.00 31.00 quote 16.88 2.23 2.00 16.65 17.25 39.00
quote 0.02 -0.02 2.00 0.00 0.05 459.00 32.00 quote 16.00 1.05 1.00 17.75 18.25 35.00
quote 0.02 -0.02 45.00 0.00 0.04 616.00 33.00 quote 18.98 2.17 3.00 18.75 19.15 48.00
quote 0.02 -0.01 7.00 0.02 0.04 191.00 34.00 quote 19.85 4.15 1.00 19.75 20.20 30.00
quote 0.01 -0.02 18.00 0.01 0.05 657.00 35.00 quote 20.95 1.90 5.00 20.75 21.15 434.00
quote 0.02 -0.02 3.00 0.01 0.05 158.00 36.00 quote 18.65 -0.44 5.00 21.55 22.25 27.00
quote 0.02 0.00 2.00 0.00 0.05 195.00 37.00 quote 19.65 0.00 0.00 22.55 23.25 22.00
quote 0.02 -0.01 5.00 0.01 0.05 65.00 38.00 quote 23.55 3.70 1.00 23.55 24.20 20.00
quote 0.02 0.00 18.00 0.01 0.04 56.00 39.00 quote 22.13 0.00 0.00 24.55 25.20 14.00
quote 0.01 0.00 94.00 0.00 0.05 844.00 40.00 quote 25.31 1.96 1.00 25.70 26.15 124.00
quote 0.02 -0.01 1.00 0.01 0.04 96.00 41.00 quote 24.77 0.73 1.00 26.70 27.20 20.00
quote 0.11 0.00 0.00 0.00 0.04 74.00 42.00 quote 23.00 -1.87 1.00 27.70 28.20 24.00
quote 0.02 -0.05 118.00 0.00 0.04 162.00 43.00 quote 26.23 0.00 0.00 28.55 29.20 59.00
quote 0.02 0.00 1.00 0.01 0.05 6,769 44.00 quote 27.06 0.00 0.00 29.70 30.20 4,554
quote 0.02 0.00 4.00 0.01 0.02 1,057 45.00 quote 31.20 2.60 10.00 30.50 31.20 111.00
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 13.40 13.95 0.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 12.80 13.50 1.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 12.30 13.00 1.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 11.80 12.50 2.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 11.30 12.00 2.50 quote 0.00 0.00 0.00 0.00 0.04
quote 14.75 0.00 0.00 10.85 11.50 1.00 3.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 10.30 11.00 3.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 9.90 10.50 4.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 9.35 10.00 4.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 8.90 9.45 5.00 quote 0.04 0.00 1.00 0.00 0.04
quote 0.00 0.00 0.00 8.30 9.00 5.50 quote 0.00 0.00 0.00 0.00 0.05
quote 10.65 0.00 0.00 7.85 8.45 4.00 6.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 6.85 7.50 7.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 5.90 6.50 8.00 quote 0.05 0.00 0.00 0.00 0.07 10.00
quote 0.00 0.00 0.00 4.90 5.45 9.00 quote 0.07 0.00 263.00 0.05 0.11
quote 4.00 -2.00 3.00 4.10 4.45 4.00 10.00 quote 0.12 0.07 442.00 0.10 0.14 106.00
quote 3.85 -1.55 6.00 3.15 3.45 1.00 11.00 quote 0.28 0.19 20.00 0.22 0.26 66.00
quote 2.95 -1.35 10.00 2.36 2.80 22.00 12.00 quote 0.51 0.35 77.00 0.36 0.50 203.00
quote 1.76 -2.49 29.00 1.77 2.13 24.00 13.00 quote 0.86 0.52 14.00 0.66 0.84 254.00
quote 1.64 -1.51 90.00 1.45 1.75 13.00 13.50 quote 1.01 0.59 17.00 0.90 1.08 272.00
quote 1.39 -1.31 128.00 1.35 1.56 10.00 14.00 quote 1.30 0.74 114.00 1.23 1.34 215.00
14.15 Current price as of 5/06/2021 04:00:01 PM
quote 1.20 -1.11 186.00 1.07 1.31 86.00 14.50 quote 1.57 0.85 49.00 1.45 1.72 91.00
quote 1.00 -0.90 227.00 1.00 1.09 124.00 15.00 quote 2.00 1.13 169.00 1.72 2.00 228.00
quote 0.87 -0.99 78.00 0.74 0.88 85.00 15.50 quote 2.03 0.77 4.00 2.13 2.44 86.00
quote 0.75 -0.73 346.00 0.70 0.77 442.00 16.00 quote 2.29 0.86 12.00 2.51 2.68 120.00
quote 0.65 -0.61 160.00 0.57 0.65 353.00 16.50 quote 3.05 1.40 24.00 2.77 3.10 75.00
quote 0.54 -0.62 73.00 0.50 0.58 285.00 17.00 quote 3.25 1.10 118.00 3.35 3.50 251.00
quote 0.45 -0.46 47.00 0.41 0.53 360.00 17.50 quote 3.51 1.25 18.00 3.70 3.95 62.00
quote 0.39 -0.45 113.00 0.38 0.48 387.00 18.00 quote 4.16 1.56 7.00 4.10 4.40 203.00
quote 0.35 -0.35 30.00 0.28 0.42 682.00 18.50 quote 4.57 2.63 7.00 4.65 4.90 51.00
quote 0.30 -0.34 103.00 0.27 0.35 254.00 19.00 quote 5.22 1.94 5.00 5.00 5.30 80.00
quote 0.26 -0.26 18.00 0.22 0.32 259.00 19.50 quote 3.95 1.34 4.00 5.45 5.85 20.00
quote 0.23 -0.24 204.00 0.21 0.28 557.00 20.00 quote 6.13 1.83 4.00 5.90 6.25 117.00
quote 0.24 -0.20 15.00 0.17 0.28 150.00 20.50 quote 6.19 1.27 1.00 6.50 6.70 9.00
quote 0.19 -0.21 211.00 0.17 0.23 495.00 21.00 quote 5.70 0.70 1.00 6.90 7.30 21.00
quote 0.17 -0.25 10.00 0.16 0.18 104.00 21.50 quote 7.15 3.05 10.00 7.40 7.85 5.00
quote 0.14 -0.16 6.00 0.15 0.16 316.00 22.00 quote 5.22 -0.66 1.00 7.90 8.15 11.00
quote 0.15 -0.06 15.00 0.10 0.20 49.00 22.50 quote 4.87 -1.10 1.00 8.30 8.70 5.00
quote 0.14 -0.11 11.00 0.10 0.14 121.00 23.00 quote 5.45 0.35 2.00 8.75 9.20 82.00
quote 0.10 -0.15 9.00 0.09 0.18 175.00 23.50 quote 7.50 1.70 8.00 9.30 9.75 23.00
quote 0.10 -0.11 10.00 0.08 0.16 100.00 24.00 quote 8.33 1.21 1.00 9.70 10.25 9.00
quote 0.09 -0.10 23.00 0.07 0.16 38.00 24.50 quote 6.60 -1.91 4.00 10.10 10.70 13.00
quote 0.09 -0.08 52.00 0.07 0.09 583.00 25.00 quote 10.95 1.72 1.00 10.75 11.15 86.00
quote 0.19 -0.05 20.00 0.06 0.08 41.00 25.50 quote 9.45 0.00 0.00 11.20 11.75 1.00
quote 0.05 -0.14 16.00 0.05 0.10 41.00 26.00 quote 11.85 1.95 4.00 11.65 12.20 14.00
quote 0.13 -0.62 2.00 0.04 0.07 10.00 26.50 quote 9.25 0.00 0.00 12.15 12.80 2.00
quote 0.11 -0.07 6.00 0.04 0.12 88.00 27.00 quote 8.84 -1.59 2.00 12.75 13.15 15.00
quote 0.05 -0.12 6.00 0.03 0.07 96.00 28.00 quote 10.05 -1.15 1.00 13.65 14.20 5.00
quote 0.04 -0.17 7.00 0.03 0.05 180.00 29.00 quote 10.32 -2.13 1.00 14.70 15.25 7.00
quote 0.04 -0.03 43.00 0.02 0.07 591.00 30.00 quote 15.71 1.86 1.00 15.70 16.15 35.00
quote 0.12 -0.17 1.00 0.01 0.06 28.00 31.00 quote 14.20 -0.21 2.00 16.75 17.10 20.00
quote 0.04 -0.06 3.00 0.01 0.09 17.00 32.00 quote 14.44 0.00 0.00 17.75 18.10 37.00
quote 0.04 0.00 4.00 0.00 0.08 17.00 33.00 quote 15.63 0.00 0.00 18.60 19.20 11.00
quote 0.02 -0.04 101.00 0.01 0.08 112.00 34.00 quote 0.00 0.00 0.00 19.70 20.15
quote 0.07 -0.03 3.00 0.00 0.08 42.00 35.00 quote 16.57 -1.26 6.00 20.70 21.10 8.00
quote 0.10 0.02 4.00 0.00 0.07 211.00 36.00 quote 19.62 0.00 0.00 21.70 22.15 21.00
quote 0.16 0.00 0.00 0.00 0.07 4.00 37.00 quote 20.60 0.00 0.00 22.55 23.25 20.00
quote 0.02 -0.03 2.00 0.01 0.03 217.00 38.00 quote 19.87 -1.28 1.00 23.55 24.25 4.00

June, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.