Bulletin
Investor Alert

Tilray Inc. Cl 2

NAS: TLRY

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Oct 25, 2021, 7:59 p.m.

/zigman2/quotes/209129655/composite

$

11.03

Change

+0.03 +0.27%

Volume

Volume 175,446

Quotes are delayed by 20 min

/zigman2/quotes/209129655/composite

Today's close

$ 11.08

$ 11.00

Change

-0.08 -0.72%

Day low

Day high

$10.88

$11.29

Open

52 week low

52 week high

$5.25

$67.00

Open

OPTION CHAIN FOR TILRAY INC. CL 2

In-the-money

October, 2021 Options

Hide
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 6.95 7.05 4.00 quote 0.01 0.00 1.00 0.00 0.02 1.00
quote 7.25 0.00 8.00 6.40 6.60 8.00 4.50 quote 0.00 0.00 0.00 0.00 0.02
quote 5.99 -0.31 1.00 5.95 6.10 2.00 5.00 quote 0.03 0.00 0.00 0.00 0.01 1.00
quote 5.70 -0.20 2.00 5.45 5.55 2.00 5.50 quote 0.00 0.00 0.00 0.00 0.02
quote 4.90 0.53 10.00 4.95 5.05 11.00 6.00 quote 0.01 0.00 0.00 0.00 0.02 65.00
quote 4.05 -0.20 2.00 3.95 4.05 46.00 7.00 quote 0.01 0.00 0.00 0.00 0.01 131.00
quote 3.05 0.05 30.00 2.97 3.05 52.00 8.00 quote 0.02 0.00 0.00 0.00 0.01 205.00
quote 2.56 -0.54 10.00 2.47 2.61 81.00 8.50 quote 0.01 -0.01 12.00 0.00 0.01 451.00
quote 2.08 -0.0100 231.00 1.98 2.05 307.00 9.00 quote 0.02 0.00 424.00 0.00 0.02 1,530
quote 1.55 -0.01 213.00 1.45 1.55 140.00 9.50 quote 0.02 -0.02 2,011 0.01 0.03 1,613
quote 1.08 -0.10 274.00 0.90 1.07 2,054 10.00 quote 0.04 -0.03 612.00 0.04 0.05 3,117
quote 0.62 -0.14 648.00 0.60 0.68 4,454 10.50 quote 0.13 -0.05 1,568 0.12 0.13 3,044
quote 0.34 -0.13 4,769 0.31 0.35 6,044 11.00 quote 0.33 -0.04 1,651 0.31 0.33 2,660
11.00 Current price as of 10/25/2021 04:00:00 PM
quote 0.18 -0.10 12,687 0.17 0.18 9,577 11.50 quote 0.66 -0.02 929.00 0.65 0.69 1,961
quote 0.09 -0.09 9,308 0.09 0.10 13,384 12.00 quote 1.08 0.00 414.00 1.01 1.19 1,176
quote 0.06 -0.06 3,981 0.05 0.06 5,049 12.50 quote 1.50 -0.09 38.00 1.48 1.59 397.00
quote 0.03 -0.05 2,389 0.03 0.04 4,844 13.00 quote 2.04 0.01 87.00 1.96 2.07 1,450
quote 0.03 -0.04 1,098 0.02 0.03 1,795 13.50 quote 2.44 -0.04 31.00 2.48 2.55 177.00
quote 0.02 -0.03 2,409 0.01 0.02 2,361 14.00 quote 2.95 0.15 202.00 2.94 3.05 267.00
quote 0.02 -0.02 709.00 0.01 0.02 1,047 14.50 quote 3.45 -0.05 10.00 3.45 3.55 88.00
quote 0.02 -0.01 610.00 0.01 0.02 10,673 15.00 quote 4.00 0.00 7.00 3.95 4.05 87.00
quote 0.02 -0.01 812.00 0.00 0.02 878.00 15.50 quote 4.13 0.00 0.00 4.45 4.55 52.00
quote 0.02 -0.01 295.00 0.01 0.02 2,747 16.00 quote 4.88 0.18 4.00 4.95 5.05 28.00
quote 0.01 -0.01 78.00 0.01 0.02 1,405 16.50 quote 5.41 0.46 7.00 5.45 5.55 33.00
quote 0.01 -0.01 91.00 0.00 0.02 1,433 17.00 quote 5.87 -0.18 6.00 5.95 6.05 45.00
quote 0.01 -0.01 38.00 0.00 0.02 996.00 17.50 quote 6.42 -0.03 2.00 6.45 6.55 17.00
quote 0.02 0.00 44.00 0.01 0.02 365.00 18.00 quote 6.90 -0.08 1.00 6.95 7.05 14.00
quote 0.01 -0.01 7.00 0.00 0.01 1,003 19.00 quote 7.77 -0.27 6.00 7.95 8.05 28.00
quote 0.01 0.00 1.00 0.00 0.01 704.00 20.00 quote 8.42 0.00 0.00 8.95 9.05 220.00
quote 0.01 -0.01 4.00 0.00 0.01 902.00 21.00 quote 9.78 -1.03 2.00 9.95 10.05 24.00
quote 0.02 0.00 0.00 0.00 0.02 778.00 22.00 quote 10.90 -0.47 9.00 10.95 11.05 17.00
quote 0.01 -0.01 1.00 0.00 0.01 158.00 23.00 quote 12.05 0.35 9.00 11.95 12.05 23.00
quote 0.02 -0.01 2.00 0.00 0.02 845.00 24.00 quote 12.45 0.00 0.00 12.85 13.10 15.00
quote 0.03 0.00 0.00 0.00 0.01 434.00 25.00 quote 13.45 -0.90 1.00 13.95 14.05 12.00
quote 0.01 0.00 57.00 0.00 0.01 778.00 26.00 quote 14.95 -0.80 1.00 14.95 15.05 10.00

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 8.90 9.10 2.00 quote 0.01 0.00 1.00 0.00 0.01 1.00
quote 0.00 0.00 0.00 7.90 8.10 3.00 quote 0.00 0.00 0.00 0.00 0.02
quote 7.30 0.00 0.00 6.90 7.10 4.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 6.45 6.60 4.50 quote 0.00 0.00 0.00 0.00 0.02
quote 6.05 -0.65 1.00 5.90 6.10 1.00 5.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 5.40 5.60 5.50 quote 0.00 0.00 0.00 0.00 0.03
quote 5.30 0.00 9.00 4.90 5.10 9.00 6.00 quote 0.07 0.00 0.00 0.00 0.03 1.00
quote 3.95 0.00 0.00 4.40 4.60 10.00 6.50 quote 0.00 0.00 0.00 0.00 0.03
quote 3.45 0.00 0.00 3.90 4.10 22.00 7.00 quote 0.02 -0.02 58.00 0.00 0.03 63.00
quote 3.60 0.60 12.00 3.45 3.60 22.00 7.50 quote 0.02 0.00 8.00 0.00 0.03 21.00
quote 3.10 -0.41 4.00 2.96 3.20 10.00 8.00 quote 0.02 -0.01 43.00 0.00 0.03 142.00
quote 2.56 -0.42 2.00 2.42 2.62 11.00 8.50 quote 0.03 0.00 8.00 0.01 0.06 95.00
quote 2.16 0.09 1.00 1.87 2.16 99.00 9.00 quote 0.04 -0.03 69.00 0.03 0.04 650.00
quote 1.63 0.03 2.00 1.53 1.61 150.00 9.50 quote 0.06 -0.04 40.00 0.06 0.08 309.00
quote 1.20 0.00 163.00 1.12 1.23 473.00 10.00 quote 0.15 -0.03 124.00 0.13 0.15 1,326
quote 0.82 -0.09 96.00 0.77 0.82 731.00 10.50 quote 0.29 -0.06 650.00 0.28 0.30 736.00
quote 0.52 -0.14 1,854 0.50 0.55 2,417 11.00 quote 0.52 -0.05 1,469 0.50 0.54 716.00
11.00 Current price as of 10/25/2021 04:00:00 PM
quote 0.35 -0.12 1,877 0.33 0.36 2,415 11.50 quote 0.81 -0.12 350.00 0.81 0.86 222.00
quote 0.24 -0.08 1,943 0.23 0.24 3,388 12.00 quote 1.19 -0.14 122.00 1.20 1.25 480.00
quote 0.18 -0.06 815.00 0.16 0.17 1,453 12.50 quote 1.61 -0.08 10.00 1.62 1.68 351.00
quote 0.11 -0.08 767.00 0.10 0.13 1,921 13.00 quote 2.05 0.08 1.00 2.08 2.17 113.00
quote 0.10 -0.04 266.00 0.08 0.09 633.00 13.50 quote 2.49 0.39 3.00 2.50 2.62 38.00
quote 0.08 -0.03 577.00 0.07 0.08 952.00 14.00 quote 2.84 -0.20 3.00 3.00 3.20 26.00
quote 0.05 -0.05 222.00 0.05 0.06 324.00 14.50 quote 3.45 0.05 6.00 3.45 3.65 62.00
quote 0.05 -0.03 201.00 0.04 0.05 1,021 15.00 quote 4.00 0.08 11.00 3.95 4.15 33.00
quote 0.04 -0.03 7.00 0.03 0.04 378.00 15.50 quote 4.05 -0.05 3.00 4.45 4.60 49.00
quote 0.03 -0.02 41.00 0.02 0.04 435.00 16.00 quote 4.90 -0.15 4.00 4.90 5.20 48.00
quote 0.03 -0.03 14.00 0.02 0.03 197.00 16.50 quote 5.48 0.48 27.00 5.45 5.55 64.00
quote 0.02 -0.02 52.00 0.02 0.03 293.00 17.00 quote 5.86 -0.20 1.00 5.95 6.05 26.00
quote 0.03 0.00 10.00 0.02 0.03 813.00 17.50 quote 7.44 0.00 0.00 6.45 6.55 12.00
quote 0.02 -0.01 26.00 0.01 0.03 297.00 18.00 quote 6.53 0.00 0.00 6.95 7.05 84.00
quote 0.03 0.00 28.00 0.00 0.03 412.00 19.00 quote 8.05 0.70 1.00 7.95 8.05 13.00
quote 0.02 0.00 14.00 0.01 0.02 717.00 20.00 quote 8.99 -0.95 1.00 8.95 9.05 7.00
quote 0.01 -0.01 61.00 0.00 0.02 613.00 21.00 quote 9.90 -0.10 1.00 9.95 10.10 14.00
CALLS PUTS
Expires November 12, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 9.35 0.00 0.00 8.90 9.10 1.00 2.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 7.85 8.15 3.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 6.95 7.10 4.00 quote 0.00 0.00 0.00 0.00 0.02
quote 5.15 0.00 0.00 5.90 6.20 29.00 5.00 quote 0.05 0.00 0.00 0.00 0.02 4.00
quote 0.00 0.00 0.00 4.90 5.10 6.00 quote 0.04 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 4.40 4.60 6.50 quote 0.00 0.00 0.00 0.00 0.03
quote 4.05 -0.58 9.00 3.90 4.10 61.00 7.00 quote 0.05 -0.02 3.00 0.00 0.03 16.00
quote 4.55 0.00 0.00 3.35 3.60 61.00 7.50 quote 0.05 0.00 0.00 0.00 0.05 8.00
quote 3.10 -0.20 502.00 2.95 3.10 37.00 8.00 quote 0.04 -0.02 10.00 0.02 0.04 168.00
quote 3.50 0.00 0.00 2.44 2.63 10.00 8.50 quote 0.04 -0.02 1.00 0.04 0.05 91.00
quote 2.11 -0.24 6.00 1.92 2.16 9.00 9.00 quote 0.08 0.00 52.00 0.07 0.09 251.00
quote 1.66 -0.04 1.00 1.60 1.70 83.00 9.50 quote 0.14 -0.05 37.00 0.13 0.15 208.00
quote 1.28 -0.09 24.00 1.22 1.31 1,339 10.00 quote 0.24 -0.07 100.00 0.24 0.27 589.00
quote 0.94 -0.10 161.00 0.90 0.98 337.00 10.50 quote 0.42 -0.06 18.00 0.41 0.45 518.00
quote 0.68 -0.11 65.00 0.67 0.71 710.00 11.00 quote 0.65 -0.12 5.00 0.65 0.71 196.00
11.00 Current price as of 10/25/2021 04:00:00 PM
quote 0.54 -0.06 306.00 0.46 0.53 636.00 11.50 quote 0.98 -0.09 5.00 0.97 1.02 89.00
quote 0.37 -0.11 875.00 0.35 0.38 1,045 12.00 quote 1.35 -0.04 6.00 1.32 1.41 69.00
quote 0.28 -0.05 65.00 0.26 0.29 510.00 12.50 quote 1.72 -0.11 1.00 1.73 1.83 39.00
quote 0.21 -0.07 43.00 0.21 0.23 365.00 13.00 quote 2.15 0.24 2.00 2.17 2.26 34.00
quote 0.17 -0.06 162.00 0.16 0.18 374.00 13.50 quote 2.72 0.47 1.00 2.60 2.96 36.00
quote 0.14 -0.04 23.00 0.13 0.15 991.00 14.00 quote 3.10 0.39 1.00 3.05 3.25 19.00
quote 0.12 -0.06 8.00 0.11 0.13 87.00 14.50 quote 3.55 0.30 9.00 3.55 3.70 151.00
quote 0.11 -0.05 19.00 0.09 0.11 464.00 15.00 quote 4.13 0.78 6.00 4.00 4.20 53.00
quote 0.10 -0.01 8.00 0.08 0.10 45.00 15.50 quote 3.93 -1.56 20.00 4.50 4.75 26.00
quote 0.07 -0.07 20.00 0.07 0.08 511.00 16.00 quote 4.65 0.00 0.00 5.00 5.20 14.00
quote 0.07 -0.03 7.00 0.06 0.07 494.00 16.50 quote 5.10 -0.82 2.00 5.50 5.65 17.00
quote 0.08 -0.02 11.00 0.05 0.07 709.00 17.00 quote 5.92 -0.44 1.00 6.00 6.10 14.00
quote 0.05 -0.03 15.00 0.04 0.05 64.00 18.00 quote 6.97 0.74 10.00 6.95 7.10 46.00
quote 0.04 -0.14 14.00 0.03 0.05 23.00 19.00 quote 8.92 0.00 0.00 7.95 8.10 4.00
quote 0.03 -0.01 29.00 0.02 0.04 89.00 20.00 quote 8.43 -1.04 9.00 8.95 9.10 10.00
quote 0.03 -0.02 66.00 0.02 0.03 541.00 21.00 quote 10.42 0.00 0.00 9.95 10.10 189.00
CALLS PUTS
Expires November 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 7.30 0.00 0.00 7.90 8.10 8.00 3.00 quote 0.01 0.00 0.00 0.00 0.01 5.00
quote 6.44 0.00 0.00 6.90 7.10 16.00 4.00 quote 0.01 0.00 5.00 0.00 0.02 57.00
quote 0.00 0.00 0.00 6.40 6.60 4.50 quote 0.00 0.00 0.00 0.00 0.02
quote 5.15 0.00 0.00 5.95 6.10 175.00 5.00 quote 0.01 0.00 0.00 0.00 0.02 60.00
quote 5.45 -0.05 8.00 5.40 5.65 36.00 5.50 quote 0.00 0.00 0.00 0.00 0.03
quote 5.00 -0.85 22.00 4.90 5.10 88.00 6.00 quote 0.01 0.00 27.00 0.00 0.01 417.00
quote 4.00 0.00 21.00 3.90 4.10 109.00 7.00 quote 0.03 0.00 20.00 0.01 0.04 592.00
quote 3.11 -0.49 20.00 3.00 3.15 329.00 8.00 quote 0.06 -0.01 2.00 0.04 0.05 1,786
quote 3.47 0.00 0.00 2.49 2.75 17.00 8.50 quote 0.10 0.02 44.00 0.07 0.08 391.00
quote 2.16 -0.06 7.00 2.09 2.28 363.00 9.00 quote 0.13 -0.05 204.00 0.12 0.14 3,489
quote 1.77 -0.69 4.00 1.69 1.77 50.00 9.50 quote 0.21 -0.06 113.00 0.21 0.23 792.00
quote 1.40 -0.03 162.00 1.32 1.39 3,564 10.00 quote 0.35 -0.06 155.00 0.34 0.37 5,136
quote 1.07 -0.12 333.00 1.03 1.08 1,201 10.50 quote 0.55 -0.06 54.00 0.53 0.56 959.00
quote 0.82 -0.10 1,236 0.79 0.83 7,790 11.00 quote 0.81 -0.05 273.00 0.78 0.84 3,842
11.00 Current price as of 10/25/2021 04:00:00 PM
quote 0.64 -0.09 507.00 0.61 0.66 2,816 11.50 quote 1.08 -0.10 102.00 1.10 1.15 1,808
quote 0.49 -0.09 1,365 0.47 0.50 7,955 12.00 quote 1.46 -0.06 122.00 1.46 1.51 2,609
quote 0.38 -0.09 497.00 0.37 0.39 1,795 12.50 quote 1.95 0.31 40.00 1.85 1.91 295.00
quote 0.32 -0.05 400.00 0.31 0.32 4,703 13.00 quote 2.21 -0.11 15.00 2.28 2.34 877.00
quote 0.27 -0.04 87.00 0.24 0.26 804.00 13.50 quote 2.65 -0.10 2.00 2.72 2.78 198.00
quote 0.21 -0.04 366.00 0.20 0.22 8,082 14.00 quote 3.15 -0.10 3.00 3.15 3.25 638.00
quote 0.17 -0.05 41.00 0.17 0.18 403.00 14.50 quote 3.65 0.16 1.00 3.60 3.80 11.00
quote 0.16 -0.03 860.00 0.15 0.16 4,396 15.00 quote 4.05 0.21 6.00 4.10 4.20 490.00
quote 0.13 -0.02 34.00 0.12 0.14 2,088 15.50 quote 4.66 0.00 1.00 4.55 4.70 1.00
quote 0.12 -0.03 62.00 0.11 0.12 3,778 16.00 quote 5.15 0.05 2.00 5.00 5.25 536.00
quote 0.10 -0.01 140.00 0.09 0.10 5,814 17.00 quote 5.85 -0.27 5.00 6.05 6.15 123.00
quote 0.07 -0.02 55.00 0.07 0.08 1,935 18.00 quote 6.35 0.00 0.00 7.00 7.25 183.00
quote 0.06 -0.02 64.00 0.05 0.07 1,010 19.00 quote 7.85 -0.65 23.00 8.00 8.10 78.00
quote 0.06 -0.01 39.00 0.05 0.06 3,398 20.00 quote 8.65 -1.17 1.00 8.95 9.10 294.00
quote 0.04 -0.02 100.00 0.03 0.05 1,870 21.00 quote 9.95 -0.90 1.00 9.95 10.10 2.00
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 8.90 9.15 2.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 7.80 8.25 3.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 6.90 7.15 4.00 quote 0.00 0.00 0.00 0.00 0.05
quote 5.05 0.00 0.00 5.85 6.15 10.00 5.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 4.95 5.10 6.00 quote 0.00 0.00 0.00 0.00 0.05
quote 4.15 0.00 0.00 4.45 4.60 2.00 6.50 quote 0.00 0.00 0.00 0.01 0.06
quote 4.05 0.45 5.00 3.95 4.20 10.00 7.00 quote 0.08 0.00 5.00 0.01 0.08 5.00
quote 3.60 0.00 1.00 3.40 3.75 10.00 7.50 quote 0.03 -0.29 1.00 0.02 0.10 2.00
quote 3.80 0.00 0.00 3.00 3.15 11.00 8.00 quote 0.06 -0.01 2.00 0.06 0.09 27.00
quote 2.67 0.00 0.00 2.51 2.89 11.00 8.50 quote 0.12 -0.01 1.00 0.10 0.14 104.00
quote 2.40 -0.34 3.00 2.08 2.30 86.00 9.00 quote 0.19 0.02 51.00 0.15 0.21 115.00
quote 2.20 0.00 0.00 1.73 1.86 64.00 9.50 quote 0.30 0.00 10.00 0.26 0.30 280.00
quote 1.45 -0.05 14.00 1.39 1.48 198.00 10.00 quote 0.44 -0.04 41.00 0.40 0.45 193.00
quote 1.30 0.15 1.00 1.11 1.17 126.00 10.50 quote 0.64 -0.05 273.00 0.61 0.64 261.00
quote 0.96 -0.04 74.00 0.88 0.94 291.00 11.00 quote 0.88 -0.07 110.00 0.86 0.95 153.00
11.00 Current price as of 10/25/2021 04:00:00 PM
quote 0.72 -0.07 716.00 0.71 0.75 747.00 11.50 quote 1.17 0.04 88.00 1.17 1.25 49.00
quote 0.60 -0.05 142.00 0.55 0.60 453.00 12.00 quote 1.53 -0.09 132.00 1.53 1.72 71.00
quote 0.46 -0.05 259.00 0.43 0.48 412.00 12.50 quote 1.84 -0.03 77.00 1.92 2.02 13.00
quote 0.37 -0.05 27.00 0.37 0.40 289.00 13.00 quote 2.33 -0.68 2.00 2.31 2.49 27.00
quote 0.32 -0.05 10.00 0.29 0.34 114.00 13.50 quote 2.76 0.26 200.00 2.77 2.88 16.00
quote 0.27 -0.05 66.00 0.25 0.29 278.00 14.00 quote 2.88 0.00 0.00 3.20 3.35 13.00
quote 0.22 -0.07 11.00 0.21 0.25 39.00 14.50 quote 3.65 -0.11 1.00 3.65 3.80 49.00
quote 0.20 -0.02 95.00 0.18 0.22 886.00 15.00 quote 3.90 -0.05 2.00 4.10 4.35 15.00
quote 0.19 -0.04 7.00 0.16 0.19 67.00 15.50 quote 4.55 -0.80 1.00 4.60 4.75 15.00
quote 0.17 -0.07 4.00 0.14 0.17 142.00 16.00 quote 4.70 -1.37 4.00 5.10 5.20 29.00
quote 0.13 -0.02 11.00 0.11 0.14 105.00 17.00 quote 5.96 -1.07 1.00 6.05 6.30 1.00
quote 0.09 -0.03 55.00 0.09 0.12 153.00 18.00 quote 6.65 0.00 1.00 7.00 7.25 1.00
quote 0.08 -0.17 1.00 0.07 0.10 19.00 19.00 quote 0.00 0.00 0.00 8.00 8.15
quote 0.06 -0.02 2.00 0.06 0.08 67.00 20.00 quote 8.49 -1.28 1.00 8.95 9.15 2.00
quote 0.07 -0.02 11.00 0.05 0.08 247.00 21.00 quote 9.90 -0.94 2.00 10.00 10.20 7.00

December, 2021 Options

Hide
CALLS PUTS
Expires December 3, 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 4.40 4.65 6.50 quote 0.00 0.00 0.00 0.01 0.12
quote 0.00 0.00 0.00 3.95 4.25 7.00 quote 0.00 0.00 0.00 0.01 0.14
quote 0.00 0.00 0.00 3.50 3.65 7.50 quote 0.00 0.00 0.00 0.05 0.11
quote 0.00 0.00 0.00 3.05 3.20 8.00 quote 0.13 0.01 5.00 0.08 0.15 6.00
quote 2.90 0.00 1.00 2.58 2.73 1.00 8.50 quote 0.00 0.00 0.00 0.14 0.17
quote 0.00 0.00 0.00 2.18 2.30 9.00 quote 0.24 0.00 2.00 0.22 0.28 5.00
quote 0.00 0.00 0.00 1.79 1.92 9.50 quote 0.35 -0.05 14.00 0.32 0.39 2.00
quote 1.55 -0.07 1.00 1.45 1.58 12.00 10.00 quote 0.53 -0.03 240.00 0.49 0.55 18.00
quote 1.26 -0.06 2.00 1.20 1.30 11.00 10.50 quote 0.75 -0.07 1.00 0.69 0.82 14.00
quote 1.03 -0.05 9.00 0.98 1.04 28.00 11.00 quote 1.01 0.02 2.00 0.96 1.05 1.00
11.00 Current price as of 10/25/2021 04:00:00 PM
quote 0.84 -0.05 32.00 0.78 0.87 51.00 11.50 quote 0.00 0.00 0.00 1.29 1.37 16.00
quote 0.70 -0.03 46.00 0.65 0.71 58.00 12.00 quote 0.00 0.00 0.00 1.63 1.79 1.00
quote 0.58 -0.07 22.00 0.53 0.61 42.00 12.50 quote 2.13 0.38 30.00 2.03 2.11 32.00
quote 0.50 -0.12 5.00 0.44 0.50 32.00 13.00 quote 2.46 -0.07 1.00 2.40 2.58 2.00
quote 0.40 -0.06 10.00 0.37 0.44 11.00 13.50 quote 0.00 0.00 0.00 2.85 3.05
quote 0.36 -0.03 151.00 0.31 0.38 82.00 14.00 quote 3.42 0.45 1.00 3.30 3.45 5.00
quote 0.31 0.00 5.00 0.27 0.34 14.50 quote 3.24 0.00 0.00 3.75 3.90 10.00
quote 0.28 -0.05 106.00 0.24 0.30 138.00 15.00 quote 0.00 0.00 0.00 4.20 4.35
quote 0.00 0.00 0.00 0.20 0.28 38.00 15.50 quote 0.00 0.00 0.00 4.65 4.80
quote 0.25 -0.03 8.00 0.21 0.24 12.00 16.00 quote 5.25 0.00 1.00 5.15 5.30
quote 0.20 -0.06 3.00 0.17 0.21 27.00 16.50 quote 0.00 0.00 0.00 5.60 5.75 15.00
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 8.10 0.00 0.00 7.90 8.10 28.00 3.00 quote 0.01 0.00 0.00 0.00 0.02 58.00
quote 7.05 0.95 3.00 5.95 6.05 307.00 5.00 quote 0.02 -0.02 6.00 0.00 0.03 421.00
quote 5.00 -0.50 4.00 5.00 5.10 28.00 6.00 quote 0.04 0.00 5.00 0.03 0.05 128.00
quote 4.15 -0.85 1.00 3.90 4.15 114.00 7.00 quote 0.09 -0.01 45.00 0.08 0.09 589.00
quote 3.22 -0.33 4.00 3.10 3.25 336.00 8.00 quote 0.18 0.0100 25.00 0.17 0.19 1,887
quote 2.37 0.03 27.00 2.26 2.41 622.00 9.00 quote 0.34 -0.06 94.00 0.35 0.38 2,065
quote 1.70 -0.05 409.00 1.66 1.73 4,149 10.00 quote 0.67 -0.06 45.00 0.69 0.72 4,998
quote 1.20 -0.11 609.00 1.16 1.24 6,867 11.00 quote 1.20 -0.03 121.00 1.17 1.24 2,466
11.00 Current price as of 10/25/2021 04:00:00 PM
quote 0.88 -0.07 1,035 0.85 0.90 7,024 12.00 quote 1.82 -0.08 206.00 1.84 1.91 3,581
quote 0.66 -0.05 187.00 0.63 0.66 6,002 13.00 quote 2.60 -0.07 19.00 2.62 2.69 2,492
quote 0.52 -0.04 609.00 0.49 0.51 5,593 14.00 quote 3.50 -0.05 28.00 3.45 3.55 2,002
quote 0.40 -0.05 323.00 0.39 0.41 13,763 15.00 quote 4.38 0.07 1.00 4.35 4.45 5,753
quote 0.33 -0.01 201.00 0.31 0.33 25,896 16.00 quote 5.26 0.27 3.00 5.25 5.40 1,063
quote 0.27 -0.04 29.00 0.26 0.28 3,032 17.00 quote 6.28 -0.06 1.00 6.20 6.40 434.00
quote 0.23 -0.03 220.00 0.22 0.24 25,683 18.00 quote 7.10 0.00 0.00 7.20 7.35 452.00
quote 0.19 -0.03 30.00 0.18 0.20 2,171 19.00 quote 7.80 0.00 0.00 8.15 8.25 211.00
quote 0.17 -0.04 155.00 0.16 0.17 18,925 20.00 quote 9.14 0.39 1.00 9.10 9.30 8,775
quote 0.16 0.01 21.00 0.14 0.16 1,160 21.00 quote 10.54 0.00 0.00 10.05 10.20 332.00
quote 0.14 -0.07 14.00 0.12 0.14 1,682 22.00 quote 11.80 0.00 0.00 11.05 11.20 344.00
quote 0.12 -0.01 62.00 0.11 0.12 1,535 23.00 quote 12.87 0.00 0.00 12.05 12.25 305.00
quote 0.11 0.00 42.00 0.09 0.11 865.00 24.00 quote 13.55 0.00 0.00 13.00 13.30 194.00
quote 0.11 0.01 172.00 0.09 0.10 2,940 25.00 quote 14.15 -0.72 3.00 14.00 14.15 304.00
quote 0.09 -0.01 83.00 0.08 0.09 1,042 26.00 quote 15.85 0.00 0.00 15.00 15.15 2,262
quote 0.24 0.04 1.00 0.07 0.08 690.00 27.00 quote 15.85 0.00 0.00 16.00 16.20 44.00
quote 0.08 -0.01 16.00 0.07 0.08 169.00 28.00 quote 17.05 -0.55 9.00 17.00 17.30 54.00
quote 0.11 0.00 0.00 0.06 0.08 172.00 29.00 quote 18.87 0.00 0.00 17.95 18.25 52.00
quote 0.07 0.00 208.00 0.06 0.07 3,875 30.00 quote 18.99 0.00 0.00 19.00 19.10 272.00
quote 0.12 -0.10 50.00 0.05 0.07 100.00 31.00 quote 20.44 0.00 0.00 19.95 20.10 11.00
quote 0.07 -0.03 1.00 0.05 0.06 214.00 32.00 quote 21.73 0.00 0.00 20.95 21.10 32.00
quote 0.05 0.00 53.00 0.04 0.05 2,932 35.00 quote 24.25 -0.07 12.00 23.95 24.10 238.00
quote 0.05 0.00 168.00 0.04 0.06 1,603 40.00 quote 28.60 0.00 0.00 28.90 29.25 94.00

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 14.50 0.00 0.00 0.00 0.00 240.00 0.50 quote 0.11 0.00 0.00 0.00 0.00 147.00
quote 9.32 0.00 0.00 9.90 10.15 4.00 1.00 quote 0.04 0.00 0.00 0.00 0.00 37.00
quote 12.50 0.00 0.00 0.00 0.00 89.00 1.50 quote 0.02 0.00 0.00 0.00 0.01 10,198
quote 12.26 0.00 0.00 0.00 0.00 425.00 2.00 quote 0.02 0.00 0.00 0.00 0.01 349.00
quote 13.35 0.00 0.00 0.00 0.00 4,008 2.50 quote 0.10 0.00 0.00 0.00 0.00 10,355
quote 8.20 0.00 0.00 7.90 8.10 30.00 3.00 quote 0.02 0.00 0.00 0.00 0.05 656.00
quote 6.70 0.00 0.00 7.45 7.60 253.00 3.50 quote 0.03 0.00 0.00 0.01 0.06 231.00
quote 11.19 0.00 0.00 0.00 0.00 1,963 4.00 quote 0.03 0.00 0.00 0.02 0.08 731.00
quote 6.50 0.00 0.00 6.40 6.60 376.00 4.50 quote 0.30 0.00 0.00 0.00 0.00 398.00
quote 10.30 0.00 0.00 0.00 0.00 36,384 5.00 quote 0.45 0.00 0.00 0.00 0.00 2,671
quote 5.72 0.12 10.00 5.50 5.60 2,948 5.50 quote 0.25 0.00 0.00 0.00 0.00 1,026
quote 8.20 0.00 0.00 0.00 0.00 20,917 7.50 quote 0.80 0.00 0.00 0.00 0.00 1,702
quote 2.69 -0.04 60.00 2.60 2.70 759.00 9.00 quote 0.66 -0.04 137.00 0.64 0.68 1,141
quote 6.60 0.00 0.00 0.00 0.00 21,340 10.00 quote 1.06 -0.06 9.00 1.05 1.11 12,029
quote 1.60 -0.09 208.00 1.57 1.64 5,736 11.00 quote 1.61 -0.11 126.00 1.59 1.68 2,751
11.00 Current price as of 10/25/2021 04:00:00 PM
quote 5.40 0.00 0.00 0.00 0.00 4,458 12.50 quote 2.75 0.00 0.00 0.00 0.00 3,189
quote 0.84 -0.06 205.00 0.81 0.86 6,138 14.00 quote 3.80 0.05 38.00 3.80 3.90 420.00
quote 4.51 0.00 0.00 0.00 0.00 15,068 15.00 quote 4.40 0.00 0.00 0.00 0.00 2,373
quote 0.59 -0.04 92.00 0.57 0.59 2,474 16.00 quote 5.60 0.30 2.00 5.55 5.65 658.00
quote 3.79 0.00 0.00 0.00 0.00 12,063 17.00 quote 5.65 0.00 0.00 0.00 0.00 519.00
quote 0.48 -0.04 118.00 0.47 0.49 9,600 17.50 quote 6.80 0.25 4.00 6.95 7.05 1,632
quote 0.40 -0.07 54.00 0.38 0.41 2,123 19.00 quote 8.30 0.00 0.00 8.35 8.65 189.00
quote 3.14 0.00 0.00 0.00 0.00 10,175 20.00 quote 8.03 0.00 0.00 0.00 0.00 852.00
quote 0.33 -0.02 1.00 0.32 0.34 1,120 21.00 quote 10.45 0.59 3.00 10.30 10.40 217.00
quote 2.79 0.00 0.00 0.00 0.00 1,305 22.00 quote 10.90 0.00 0.00 0.00 0.00 69.00
quote 0.28 -0.05 125.00 0.27 0.30 4,772 22.50 quote 11.80 -0.05 2.00 11.75 11.85 862.00
quote 0.26 -0.01 15.00 0.24 0.26 1,837 24.00 quote 13.10 -0.85 11.00 13.20 13.45 197.00
quote 2.21 0.00 0.00 0.00 0.00 11,659 25.00 quote 13.67 0.00 0.00 0.00 0.00 2,869
quote 0.22 -0.19 1.00 0.21 0.23 622.00 26.00 quote 15.70 0.00 0.00 15.15 15.30 140.00
quote 0.20 -0.03 78.00 0.18 0.21 2,958 27.00 quote 13.00 0.00 0.00 0.00 0.00 182.00
quote 0.20 -0.04 31.00 0.19 0.20 220.00 28.00 quote 17.80 0.00 0.00 17.10 17.30 80.00
quote 0.25 0.00 0.00 0.15 0.24 347.00 29.00 quote 18.20 0.00 0.00 18.10 18.35 84.00
quote 0.17 -0.03 106.00 0.15 0.20 11,813 30.00 quote 18.45 0.00 0.00 19.10 19.25 2,880
quote 0.20 -0.06 7.00 0.15 0.22 333.00 31.00 quote 20.64 0.00 0.00 20.10 20.40 26.00
quote 1.81 0.00 0.00 0.00 0.00 460.00 32.00 quote 17.40 0.00 0.00 0.00 0.00 21.00
quote 1.27 0.00 0.00 0.00 0.00 5,660 35.00 quote 20.42 0.00 0.00 0.00 0.00 37.00
quote 0.12 -0.08 8.00 0.11 0.16 490.00 37.00 quote 26.63 0.00 0.00 26.05 26.25 204.00
quote 0.12 -0.01 102.00 0.08 0.12 7,694 40.00 quote 29.04 0.00 0.00 29.05 29.30 1,510
quote 0.84 0.00 0.00 0.00 0.00 66.00 42.00 quote 31.00 0.00 0.00 30.95 31.30 60.00
quote 0.10 -0.01 1.00 0.07 0.13 4,658 45.00 quote 31.01 0.00 0.00 0.00 0.00 40.00
quote 0.09 -0.01 15.00 0.06 0.10 3,838 47.00 quote 35.65 1.11 1.00 35.95 36.20 120.00
quote 0.09 0.00 7.00 0.08 0.10 6,453 50.00 quote 38.50 -0.75 2.00 38.95 39.30 389.00
quote 0.08 -0.10 12.00 0.05 0.09 1,819 55.00 quote 43.70 0.00 0.00 43.90 44.30 130.00
quote 0.07 -0.01 3.00 0.06 0.07 17,065 60.00 quote 48.53 0.00 0.00 48.75 49.20 2,051
quote 0.06 -0.03 1.00 0.05 0.07 3,393 65.00 quote 53.20 0.00 0.00 53.85 54.25 225.00
quote 0.06 -0.01 5.00 0.04 0.07 1,948 70.00 quote 56.60 0.00 0.00 58.90 59.20 145.00
quote 0.06 0.00 3.00 0.04 0.07 1,216 75.00 quote 64.20 0.00 0.00 63.90 64.15 168.00
quote 0.05 -0.04 22.00 0.02 0.07 954.00 80.00 quote 70.05 0.85 5.00 68.90 69.15 87.00
quote 0.05 0.00 11.00 0.02 0.07 665.00 85.00 quote 74.15 0.00 0.00 73.90 74.25 489.00
quote 0.07 0.01 2.00 0.00 0.08 425.00 90.00 quote 73.35 0.00 0.00 78.75 79.20 60.00
quote 0.06 -0.04 71.00 0.00 0.08 1,718 95.00 quote 81.03 0.00 0.00 83.80 84.40 274.00
quote 0.04 0.00 141.00 0.03 0.04 7,143 100.00 quote 88.45 0.00 0.00 88.70 89.70 764.00

February, 2022 Options

Hide
CALLS PUTS
Expires February 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 7.04 0.00 0.00 5.85 6.25 3.00 5.00 quote 0.00 0.00 0.00 0.08 0.12
quote 5.34 0.00 0.00 5.05 5.30 22.00 6.00 quote 0.18 0.00 0.00 0.13 0.20 127.00
quote 4.35 0.05 4.00 4.20 4.35 35.00 7.00 quote 0.29 0.00 0.00 0.27 0.34 17.00
quote 3.55 -0.45 1.00 3.45 3.60 23.00 8.00 quote 0.52 -0.05 6.00 0.52 0.56 10.00
quote 2.83 -0.67 4.00 2.79 2.91 8.00 9.00 quote 0.79 0.00 0.00 0.85 0.90 64.00
quote 2.51 0.11 5.00 2.26 2.37 493.00 10.00 quote 1.29 0.09 1.00 1.30 1.42 603.00
quote 1.87 -0.05 12.00 1.80 1.91 837.00 11.00 quote 1.97 0.27 2.00 1.86 1.94 305.00
11.00 Current price as of 10/25/2021 04:00:00 PM
quote 1.57 -0.02 61.00 1.50 1.59 245.00 12.00 quote 2.40 -0.19 6.00 2.53 2.60 57.00
quote 1.38 0.06 6.00 1.25 1.32 594.00 13.00 quote 3.10 0.00 0.00 3.25 3.35 46.00
quote 1.10 -0.09 6.00 1.06 1.15 5,109 14.00 quote 4.07 0.07 2.00 4.05 4.15 85.00
quote 0.97 0.02 6.00 0.89 0.99 241.00 15.00 quote 4.65 0.00 0.00 4.90 5.00 47.00
quote 0.83 -0.02 22.00 0.75 0.83 356.00 16.00 quote 5.60 -0.25 24.00 5.75 5.85 55.00
quote 0.74 -0.01 53.00 0.65 0.72 275.00 17.00 quote 6.40 0.00 0.00 6.65 6.80 6.00

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 8.45 1.25 233.00 7.90 8.20 47.00 3.00 quote 0.03 0.00 0.00 0.01 0.10 248.00
quote 7.06 0.00 0.00 5.95 6.25 75.00 5.00 quote 0.12 -0.01 20.00 0.10 0.13 26.00
quote 5.26 0.0100 5.00 5.15 5.30 24.00 6.00 quote 0.26 0.00 0.00 0.22 0.28 58.00
quote 4.40 -0.40 16.00 4.35 4.45 304.00 7.00 quote 0.42 -0.09 6.00 0.41 0.46 100.00
quote 3.65 -0.05 35.00 3.55 3.75 973.00 8.00 quote 0.73 0.06 21.00 0.70 0.74 1,043
quote 3.15 0.10 12.00 3.00 3.15 125.00 9.00 quote 1.10 0.08 5.00 1.08 1.12 1,502
quote 2.57 -0.05 45.00 2.51 2.59 2,435 10.00 quote 1.59 0.13 10.00 1.56 1.61 3,188
quote 2.12 -0.13 386.00 2.10 2.17 12,033 11.00 quote 2.10 -0.07 56.00 2.12 2.19 2,385
11.00 Current price as of 10/25/2021 04:00:00 PM
quote 1.80 -0.07 400.00 1.74 1.86 2,039 12.00 quote 2.84 0.09 15.00 2.78 2.85 311.00
quote 1.53 -0.06 340.00 1.49 1.57 1,615 13.00 quote 3.45 -0.11 6.00 3.50 3.60 316.00
quote 1.33 -0.04 93.00 1.31 1.35 1,952 14.00 quote 4.20 0.00 0.00 4.30 4.40 155.00
quote 1.17 -0.04 168.00 1.10 1.20 6,217 15.00 quote 4.85 0.00 0.00 5.10 5.25 688.00
quote 1.03 -0.03 4.00 0.99 1.04 2,061 16.00 quote 6.00 -0.15 603.00 6.00 6.10 490.00
quote 0.90 -0.07 13.00 0.86 0.92 2,431 17.00 quote 6.80 0.00 0.00 6.85 7.00 401.00
quote 0.82 -0.03 4.00 0.77 0.84 542.00 18.00 quote 7.35 0.00 0.00 7.70 7.90 249.00
quote 0.77 0.00 1.00 0.68 0.75 696.00 19.00 quote 8.60 0.00 0.00 8.70 8.80 103.00
quote 0.66 -0.04 96.00 0.62 0.68 2,620 20.00 quote 9.06 0.00 0.00 9.60 9.75 574.00
quote 0.65 -0.28 5.00 0.56 0.63 235.00 21.00 quote 11.20 0.00 0.00 10.55 10.70 45.00
quote 0.57 -0.21 1.00 0.52 0.58 547.00 22.00 quote 12.06 0.00 0.00 11.50 11.65 97.00
quote 0.53 -0.01 1.00 0.48 0.54 303.00 23.00 quote 13.06 0.00 0.00 12.45 12.65 102.00
quote 0.49 -0.02 1.00 0.44 0.50 92.00 24.00 quote 14.03 0.00 0.00 13.45 13.55 161.00
quote 0.45 -0.02 4.00 0.42 0.47 3,353 25.00 quote 15.03 0.00 0.00 14.40 14.50 106.00
quote 0.42 -0.04 21.00 0.38 0.43 37.00 26.00 quote 13.40 0.00 0.00 15.35 15.55 10.00
quote 0.55 0.00 0.00 0.36 0.42 69.00 27.00 quote 16.85 0.00 0.00 16.35 16.45 17.00
quote 0.38 -0.01 1.00 0.35 0.40 79.00 28.00 quote 17.15 -0.70 128.00 17.30 17.45 76.00
quote 0.45 0.00 0.00 0.33 0.39 236.00 29.00 quote 18.30 0.00 0.00 18.30 18.40 24.00
quote 0.34 -0.18 1.00 0.34 0.37 686.00 30.00 quote 19.10 0.44 167.00 19.25 19.40 193.00
quote 0.32 0.00 2.00 0.28 0.35 30.00 31.00 quote 20.80 0.00 0.00 20.25 20.35 74.00
quote 0.30 -0.01 91.00 0.29 0.31 688.00 32.00 quote 21.35 0.10 758.00 21.25 21.35 82.00

June, 2022 Options

Hide
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 8.90 9.10 1.00 2.00 quote 0.02 0.00 0.00 0.00 0.06 1.00
quote 8.56 1.36 1.00 7.90 8.20 158.00 3.00 quote 0.05 -0.02 1.00 0.04 0.10 129.00
quote 7.15 -0.25 1.00 6.90 7.20 13.00 4.00 quote 0.00 0.00 0.00 0.11 0.17
quote 6.25 -0.15 11.00 6.15 6.30 349.00 5.00 quote 0.27 0.00 0.00 0.23 0.31 642.00
quote 5.49 -0.91 4.00 5.35 5.50 61.00 6.00 quote 0.52 0.00 0.00 0.45 0.52 32.00
quote 5.20 0.00 0.00 4.65 4.75 268.00 7.00 quote 0.74 0.00 0.00 0.74 0.81 5.00
quote 4.10 -0.44 1.00 4.00 4.15 985.00 8.00 quote 1.08 -0.19 4.00 1.12 1.18 354.00
quote 3.55 -0.45 2.00 3.45 3.60 87.00 9.00 quote 1.49 0.00 0.00 1.58 1.64 1,246
quote 3.08 -0.05 7.00 3.05 3.15 2,318 10.00 quote 2.15 -0.01 3.00 2.12 2.25 5,554
quote 2.71 0.04 207.00 2.62 2.77 2,029 11.00 quote 2.71 -0.08 63.00 2.72 2.81 39.00
11.00 Current price as of 10/25/2021 04:00:00 PM
quote 2.36 -0.03 30.00 2.32 2.44 1,661 12.00 quote 3.45 0.17 18.00 3.40 3.50 175.00
quote 2.10 0.01 46.00 2.04 2.17 8,626 13.00 quote 4.19 0.14 35.00 4.10 4.25 321.00
quote 1.90 0.00 151.00 1.82 1.91 535.00 14.00 quote 4.85 0.03 12.00 4.90 5.00 98.00
quote 1.71 -0.02 235.00 1.64 1.74 4,144 15.00 quote 5.65 0.10 3.00 5.70 5.85 1,417
quote 1.55 -0.02 6.00 1.48 1.58 91.00 16.00 quote 6.45 -0.60 12.00 6.55 6.65 504.00
quote 1.38 -0.03 28.00 1.36 1.43 85.00 17.00 quote 7.30 0.00 1.00 7.40 7.55 1.00
quote 1.30 0.01 5.00 1.23 1.32 4,099 18.00 quote 8.30 0.00 0.00 8.30 8.40 751.00
quote 1.15 0.05 28.00 1.09 1.15 6,302 20.00 quote 10.15 0.24 1,328 10.10 10.20 2,798
quote 0.99 0.02 4.00 0.91 0.99 3,323 22.00 quote 12.05 0.01 160.00 11.95 12.10 211.00
quote 0.79 -0.02 1,321 0.74 0.83 1,124 25.00 quote 14.10 0.00 0.00 14.75 14.90 80.00
quote 0.72 -0.02 4.00 0.66 0.77 3,124 27.00 quote 16.50 1.10 20.00 16.70 16.85 390.00
quote 0.64 0.01 1.00 0.60 0.65 3,509 30.00 quote 19.52 0.00 0.00 19.60 19.75 1,656
quote 0.85 0.00 0.00 0.49 0.62 1,740 32.00 quote 22.08 0.00 0.00 21.50 21.65 44.00
quote 0.55 -0.12 9.00 0.45 0.54 1,855 35.00 quote 25.33 0.00 0.00 24.45 24.60 429.00
quote 0.33 0.04 5.00 0.40 0.55 378.00 37.00 quote 26.87 0.00 0.00 26.40 26.55 40.00
quote 0.45 0.01 32.00 0.40 0.49 4,730 40.00 quote 29.44 0.00 0.00 29.35 29.50 2,677

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 14.00 0.00 0.00 0.00 0.00 84.00 0.50 quote 0.13 0.00 0.00 0.00 0.00 79.00
quote 14.50 0.00 0.00 0.00 0.00 89.00 1.00 quote 0.05 0.00 0.00 0.00 0.00 16.00
quote 12.03 0.00 0.00 0.00 0.00 26.00 1.50 quote 1.06 0.00 0.00 0.00 0.00 13.00
quote 9.00 -0.78 1.00 8.80 9.20 242.00 2.00 quote 0.06 -0.04 140.00 0.04 0.20 2,117
quote 11.75 0.00 0.00 0.00 0.00 513.00 2.50 quote 0.60 0.00 0.00 0.00 0.00 700.00
quote 12.00 0.00 0.00 0.00 0.00 71.00 3.00 quote 0.45 0.00 0.00 0.00 0.00 159.00
quote 10.26 0.00 0.00 0.00 0.00 24.00 3.50 quote 0.50 0.00 0.00 0.00 0.00 24.00
quote 9.50 0.00 0.00 0.00 0.00 667.00 4.00 quote 0.32 0.00 0.00 0.33 0.46 554.00
quote 11.00 0.00 0.00 0.00 0.00 128.00 4.50 quote 1.12 0.00 0.00 0.00 0.00 93.00
quote 6.52 0.07 26.00 6.45 6.70 1,195 5.00 quote 0.82 0.00 0.00 0.00 0.00 726.00
quote 10.30 0.00 0.00 0.00 0.00 309.00 5.50 quote 0.95 0.00 0.00 0.00 0.00 15.00
quote 5.25 0.00 29.00 5.25 5.35 6,532 7.00 quote 1.63 0.00 0.00 0.00 0.00 100.00
quote 8.50 0.00 0.00 0.00 0.00 2,611 10.00 quote 3.20 0.00 0.00 0.00 0.00 3,314
11.00 Current price as of 10/25/2021 04:00:00 PM
quote 7.73 0.00 0.00 0.00 0.00 1,157 12.00 quote 4.48 0.02 10.00 4.40 4.70 40,932
quote 6.85 0.00 0.00 0.00 0.00 1,865 15.00 quote 6.82 0.32 1.00 6.75 6.90 1,968
quote 6.40 0.00 0.00 0.00 0.00 550.00 17.00 quote 8.50 0.50 1.00 8.45 8.60 827.00
quote 2.05 0.04 1,098 1.97 2.15 9,531 20.00 quote 10.25 0.00 0.00 0.00 0.00 102.00
quote 5.15 0.00 0.00 0.00 0.00 469.00 22.00 quote 13.14 0.00 0.00 12.80 13.05 673.00
quote 1.70 0.04 79.00 1.64 1.77 3,479 25.00 quote 14.95 0.00 0.00 0.00 0.00 350.00
quote 4.40 0.00 0.00 0.00 0.00 391.00 27.00 quote 17.40 0.00 0.00 17.45 17.70 835.00
quote 1.47 0.02 21.00 1.39 1.49 3,991 30.00 quote 20.21 0.00 0.00 20.35 20.55 1,400
quote 1.66 0.00 0.00 1.26 1.41 876.00 32.00 quote 22.95 0.00 0.00 22.15 22.45 95.00
quote 1.60 0.00 0.00 1.22 1.31 2,069 35.00 quote 24.65 0.00 0.00 25.20 25.35 206.00
quote 6.50 0.00 0.00 0.00 0.00 425.00 37.00 quote 27.76 0.00 0.00 27.10 27.35 205.00
quote 1.13 0.02 1,047 1.12 1.17 5,432 40.00 quote 30.10 0.18 1.00 30.05 30.25 114.00
quote 2.94 0.00 0.00 0.00 0.00 82.00 42.00 quote 0.00 0.00 0.00 0.00 0.00
quote 1.20 0.00 0.00 0.96 1.10 493.00 45.00 quote 0.00 0.00 0.00 0.00 0.00
quote 1.05 -0.24 35.00 0.95 1.08 236.00 47.00 quote 34.60 0.00 0.00 0.00 0.00 114.00
quote 0.95 0.02 1.00 0.90 0.98 3,219 50.00 quote 40.13 0.00 0.00 39.80 40.00 95.00
quote 0.99 0.00 0.00 0.80 0.92 485.00 55.00 quote 45.00 0.00 0.00 44.75 44.90 6.00
quote 0.81 -0.19 23.00 0.81 0.82 3,260 60.00 quote 49.07 0.00 0.00 49.50 49.85 58.00
quote 0.78 0.03 55.00 0.73 0.80 1,202 65.00 quote 50.05 0.00 0.00 54.60 54.80 27.00
quote 0.70 -0.13 1.00 0.68 0.78 591.00 70.00 quote 56.50 0.00 0.00 59.40 59.80 5.00
quote 0.80 0.33 6.00 0.64 0.74 159.00 75.00 quote 61.70 0.00 0.00 64.50 64.70 1.00
quote 0.62 -0.01 1.00 0.61 0.70 1,035 80.00 quote 69.45 0.00 0.00 69.45 69.65 11.00
quote 0.59 -0.13 5.00 0.57 0.66 956.00 85.00 quote 74.47 0.00 0.00 74.40 74.60 12.00
quote 0.55 -0.08 5.00 0.54 0.63 982.00 90.00 quote 79.42 0.00 0.00 79.35 79.55 64.00
quote 0.37 0.00 0.00 0.49 0.59 1,866 95.00 quote 83.97 0.00 0.00 84.35 84.50 15.00
quote 0.52 0.03 36.00 0.51 0.54 12,839 100.00 quote 88.90 -0.20 1.00 89.30 89.45 354.00

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 9.60 -0.15 1.00 7.00 11.50 34.00 2.00 quote 0.05 -0.20 4.00 0.00 1.15 1.00
quote 8.50 -0.62 3.00 7.50 9.40 57.00 3.00 quote 0.00 0.00 0.00 0.05 1.87
quote 8.00 0.00 0.00 7.50 8.70 23.00 4.00 quote 0.80 0.00 0.00 0.75 0.90 30.00
quote 7.25 -0.45 3.00 6.10 9.25 254.00 5.00 quote 1.15 0.00 30.00 0.94 1.27 676.00
quote 5.90 -0.60 1.00 5.70 7.50 121.00 8.00 quote 2.74 0.03 2.00 2.46 2.90 404.00
quote 5.25 0.05 10.00 5.00 5.35 1,412 10.00 quote 4.15 0.02 37.00 4.00 4.30 858.00
11.00 Current price as of 10/25/2021 04:00:00 PM
quote 4.70 0.00 24.00 4.50 4.75 848.00 12.00 quote 5.61 -0.09 2.00 3.80 6.00 31.00
quote 4.00 0.00 7.00 3.90 4.30 952.00 15.00 quote 8.00 0.29 11.00 6.00 10.15 37.00
quote 3.65 -0.10 3.00 3.60 4.15 70.00 17.00 quote 9.42 -0.28 1.00 7.95 11.55 15.00
quote 3.49 0.19 1.00 2.68 4.10 290.00 20.00 quote 12.14 -0.10 1.00 10.25 14.70 5.00
quote 3.20 -0.18 1.00 3.05 3.55 309.00 22.00 quote 13.35 0.00 0.00 12.45 16.10 22.00
quote 2.95 -0.05 74.00 2.95 3.20 1,312 25.00 quote 16.50 0.00 1.00 14.95 19.05 14.00
Link to MarketWatch's Slice.