Bulletin
Investor Alert

Weyerhaeuser Co.

NYS: WY

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 23, 2021, 7:32 p.m.

WY
/zigman2/quotes/200438029/composite

$

34.59

Change

+0.01 +0.03%

Volume

Volume 75,200

Quotes are delayed by 20 min

/zigman2/quotes/200438029/composite

Previous close

$ 34.17

$ 34.58

Change

+0.41 +1.20%

Day low

Day high

$34.07

$34.67

Open

52 week low

52 week high

$25.82

$41.68

Open

OPTION CHAIN FOR WEYERHAEUSER CO.

In-the-money

July, 2021 Options

Hide
CALLS PUTS
Expires July 30, 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 14.50 14.80 20.00 quote 0.00 0.00 0.00 0.00 0.15
quote 9.60 1.03 5.00 9.50 9.90 5.00 25.00 quote 0.05 0.00 10.00 0.00 0.15
quote 0.00 0.00 0.00 7.50 8.00 27.00 quote 0.05 0.00 20.00 0.00 0.15 20.00
quote 0.00 0.00 0.00 7.00 7.30 27.50 quote 0.06 0.00 0.00 0.00 0.15 2.00
quote 0.00 0.00 0.00 6.50 6.80 28.00 quote 0.00 0.00 0.00 0.00 0.15
quote 5.50 0.00 1.00 5.60 5.80 29.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 5.10 5.80 29.50 quote 0.35 0.00 0.00 0.00 0.15 2.00
quote 4.20 -0.08 3.00 4.60 4.80 3.00 30.00 quote 0.07 -0.13 1.00 0.05 0.10 62.00
quote 0.00 0.00 0.00 4.10 4.30 30.50 quote 0.25 0.06 40.00 0.05 0.15 43.00
quote 3.10 0.35 2.00 3.60 3.80 7.00 31.00 quote 0.10 -0.08 1.00 0.05 0.20 3.00
quote 0.00 0.00 0.00 3.10 3.30 31.50 quote 0.13 0.03 7.00 0.10 0.15 15.00
quote 1.85 -1.95 10.00 2.70 2.85 20.00 32.00 quote 0.17 -0.03 32.00 0.10 0.20 64.00
quote 1.55 0.15 1.00 2.25 2.40 1.00 32.50 quote 0.21 -0.09 23.00 0.15 0.25 13.00
quote 1.78 0.18 1.00 1.80 1.95 31.00 33.00 quote 0.30 -0.16 21.00 0.20 0.35 90.00
quote 1.35 0.20 7.00 1.35 1.50 37.00 33.50 quote 0.40 -0.42 33.00 0.30 0.40 14.00
quote 0.94 0.15 4.00 1.05 1.15 60.00 34.00 quote 0.53 -0.29 3.00 0.45 0.50 31.00
quote 0.77 0.19 15.00 0.75 0.85 142.00 34.50 quote 0.73 -0.27 1.00 0.65 0.75 28.00
34.58 Current price as of 7/23/2021 04:00:02 PM
quote 0.55 0.10 69.00 0.50 0.60 329.00 35.00 quote 1.48 -0.77 10.00 0.90 1.00 70.00
quote 0.34 0.08 3.00 0.30 0.40 415.00 35.50 quote 1.30 -0.40 10.00 1.20 1.35 2.00
quote 0.25 0.05 12.00 0.20 0.30 385.00 36.00 quote 1.82 0.62 1.00 1.60 1.70 70.00
quote 0.10 0.00 11.00 0.10 0.20 200.00 36.50 quote 2.06 0.00 0.00 2.00 2.10 3.00
quote 0.08 -0.01 37.00 0.05 0.10 62.00 37.00 quote 2.55 0.00 0.00 2.40 2.55 5.00
quote 0.10 -0.05 10.00 0.00 0.15 90.00 37.50 quote 0.00 0.00 0.00 2.85 3.10
quote 0.05 0.00 0.00 0.00 0.15 185.00 38.00 quote 0.00 0.00 0.00 3.30 3.70
quote 0.00 0.00 0.00 0.00 0.30 38.50 quote 0.00 0.00 0.00 3.80 4.00
quote 0.05 0.00 0.00 0.05 0.50 1.00 39.00 quote 0.00 0.00 0.00 4.30 4.60
quote 0.00 0.00 0.00 0.00 0.30 39.50 quote 0.00 0.00 0.00 4.80 5.00
quote 0.00 0.00 0.00 0.00 0.30 40.00 quote 0.00 0.00 0.00 5.30 5.60
quote 0.00 0.00 0.00 0.00 0.05 40.50 quote 0.00 0.00 0.00 5.80 6.10
quote 0.00 0.00 0.00 0.00 0.75 41.00 quote 0.00 0.00 0.00 6.30 6.50
quote 0.00 0.00 0.00 0.00 0.30 41.50 quote 0.00 0.00 0.00 6.70 7.20
quote 0.00 0.00 0.00 0.00 0.30 42.00 quote 0.00 0.00 0.00 7.30 7.70
quote 0.00 0.00 0.00 0.00 0.30 42.50 quote 0.00 0.00 0.00 7.80 8.30
quote 0.00 0.00 0.00 0.00 0.70 43.00 quote 0.00 0.00 0.00 8.20 8.70
quote 0.00 0.00 0.00 0.00 0.30 44.00 quote 0.00 0.00 0.00 9.30 9.50

August, 2021 Options

Hide
CALLS PUTS
Expires August 6, 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 14.40 15.00 20.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 9.40 9.90 25.00 quote 0.15 0.00 0.00 0.00 0.20 5.00
quote 0.00 0.00 0.00 7.40 7.90 27.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 5.90 7.30 27.50 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 6.40 6.80 28.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 6.00 6.30 28.50 quote 0.25 0.00 0.00 0.00 0.20 1.00
quote 5.70 0.00 0.00 5.30 6.00 1.00 29.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 5.10 5.30 29.50 quote 0.00 0.00 0.00 0.00 0.20
quote 3.88 0.00 10.00 4.60 4.80 10.00 30.00 quote 0.25 0.00 0.00 0.00 0.20 2.00
quote 0.00 0.00 0.00 4.10 4.30 30.50 quote 0.00 0.00 0.00 0.05 0.20
quote 0.00 0.00 0.00 3.60 3.90 31.00 quote 0.46 0.11 6.00 0.10 0.20 46.00
quote 0.00 0.00 0.00 3.20 3.40 31.50 quote 0.20 -0.27 1.00 0.10 0.25 1.00
quote 0.00 0.00 0.00 2.75 2.90 32.00 quote 0.70 0.35 3.00 0.15 0.30 4.00
quote 2.15 -0.48 1.00 2.30 2.50 10.00 32.50 quote 0.30 0.00 0.00 0.20 0.35 1.00
quote 1.93 0.73 18.00 1.90 2.10 52.00 33.00 quote 0.43 -0.04 1.00 0.30 0.45 19.00
quote 1.30 0.00 8.00 1.50 1.65 33.50 quote 0.85 0.40 8.00 0.40 0.55 9.00
quote 1.11 0.11 3.00 1.20 1.30 64.00 34.00 quote 0.75 -0.87 5.00 0.60 0.70 95.00
quote 0.81 0.06 3.00 0.90 1.00 38.00 34.50 quote 0.00 0.00 0.00 0.80 0.90
34.58 Current price as of 7/23/2021 04:00:02 PM
quote 0.65 0.14 58.00 0.65 0.75 851.00 35.00 quote 2.58 1.22 1.00 1.05 1.15 6.00
quote 0.40 -0.05 13.00 0.45 0.55 126.00 35.50 quote 0.00 0.00 0.00 1.35 1.50
quote 0.20 -0.07 1.00 0.30 0.40 70.00 36.00 quote 2.29 0.00 0.00 1.70 2.50 5.00
quote 0.20 0.05 3.00 0.20 0.30 20.00 36.50 quote 2.19 0.00 0.00 1.75 2.25 3.00
quote 0.15 -0.10 1.00 0.10 0.25 35.00 37.00 quote 0.00 0.00 0.00 2.50 2.65
quote 0.45 0.00 0.00 0.10 0.15 11.00 37.50 quote 0.00 0.00 0.00 2.95 3.10
quote 0.03 -0.29 1.00 0.00 0.15 23.00 38.00 quote 0.00 0.00 0.00 3.40 3.60
quote 0.00 0.00 0.00 0.00 0.75 38.50 quote 0.00 0.00 0.00 3.80 4.10
quote 0.00 0.00 0.00 0.00 0.75 39.00 quote 0.00 0.00 0.00 4.30 4.70
quote 0.00 0.00 0.00 0.00 0.25 39.50 quote 0.00 0.00 0.00 4.80 5.10
quote 0.15 0.00 0.00 0.00 0.75 2.00 40.00 quote 0.00 0.00 0.00 5.30 5.70
quote 0.10 0.00 0.00 0.00 0.05 1.00 40.50 quote 0.00 0.00 0.00 5.70 6.30
quote 0.00 0.00 0.00 0.00 0.15 41.00 quote 0.00 0.00 0.00 6.30 6.60
quote 0.00 0.00 0.00 0.00 0.75 42.00 quote 0.00 0.00 0.00 7.30 7.50
CALLS PUTS
Expires August 13, 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 14.40 14.90 20.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 9.40 9.90 25.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 6.80 7.80 27.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 7.00 7.30 27.50 quote 0.15 0.00 0.00 0.00 0.20 1.00
quote 0.00 0.00 0.00 6.40 6.80 28.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 6.00 6.30 28.50 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 5.40 5.90 29.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 5.10 5.40 29.50 quote 0.00 0.00 0.00 0.05 0.25
quote 0.00 0.00 0.00 4.00 4.90 30.00 quote 0.21 0.00 0.00 0.10 0.25 6.00
quote 0.00 0.00 0.00 4.00 4.40 30.50 quote 0.33 0.04 40.00 0.10 0.25 42.00
quote 0.00 0.00 0.00 3.70 3.90 31.00 quote 0.00 0.00 0.00 0.15 0.25
quote 0.00 0.00 0.00 3.20 3.50 31.50 quote 0.00 0.00 0.00 0.20 0.30
quote 0.00 0.00 0.00 2.45 3.00 32.00 quote 0.40 -0.29 1.00 0.25 0.35 12.00
quote 0.00 0.00 0.00 2.20 2.55 32.50 quote 0.50 0.00 2.00 0.30 0.45 2.00
quote 0.00 0.00 0.00 1.95 2.15 33.00 quote 0.50 -0.10 8.00 0.40 0.55 3.00
quote 1.10 0.00 1.00 1.65 1.75 1.00 33.50 quote 1.06 0.41 40.00 0.55 0.65 40.00
quote 0.95 -0.55 1.00 1.30 1.45 15.00 34.00 quote 0.95 0.00 1.00 0.70 0.85
quote 1.10 0.61 4.00 1.00 1.15 3.00 34.50 quote 0.00 0.00 0.00 0.90 1.05
34.58 Current price as of 7/23/2021 04:00:02 PM
quote 0.70 0.10 1.00 0.75 0.90 67.00 35.00 quote 1.25 0.00 0.00 1.15 1.30 2.00
quote 0.42 -0.28 7.00 0.55 0.70 9.00 35.50 quote 1.15 0.00 0.00 1.45 1.60 5.00
quote 0.45 0.15 2.00 0.40 0.55 11.00 36.00 quote 0.00 0.00 0.00 1.75 1.95
quote 0.76 0.00 0.00 0.25 0.40 10.00 36.50 quote 2.42 0.00 5.00 2.10 2.35
quote 0.20 0.10 1.00 0.15 0.30 51.00 37.00 quote 0.00 0.00 0.00 2.55 2.75
quote 0.15 -0.36 1.00 0.10 0.25 3.00 37.50 quote 0.00 0.00 0.00 3.00 3.60
quote 0.05 -0.20 10.00 0.05 0.20 7.00 38.00 quote 0.00 0.00 0.00 3.40 4.90
quote 0.30 0.00 0.00 0.00 1.90 1.00 38.50 quote 0.00 0.00 0.00 3.90 4.10
quote 0.00 0.00 0.00 0.00 0.35 39.00 quote 3.85 0.00 0.00 4.10 4.60 1.00
quote 0.00 0.00 0.00 0.00 0.45 39.50 quote 0.00 0.00 0.00 4.80 5.10
quote 0.00 0.00 0.00 0.00 0.75 40.00 quote 0.00 0.00 0.00 5.30 5.60
quote 0.00 0.00 0.00 0.00 0.75 40.50 quote 0.00 0.00 0.00 5.80 6.10
quote 0.00 0.00 0.00 0.00 0.75 41.00 quote 0.00 0.00 0.00 6.30 6.60
CALLS PUTS
Expires August 20, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 14.50 14.80 20.00 quote 0.05 0.00 0.00 0.00 0.15 10.00
quote 0.00 0.00 0.00 9.50 9.80 25.00 quote 0.20 0.00 0.00 0.00 0.15 3.00
quote 0.00 0.00 0.00 7.70 8.80 26.00 quote 0.00 0.00 0.00 0.00 0.25
quote 6.01 0.00 10.00 7.60 7.80 10.00 27.00 quote 0.20 0.10 1.00 0.00 0.20 9.00
quote 7.65 0.00 0.00 6.60 6.80 1.00 28.00 quote 0.25 0.12 1.00 0.05 0.20 15.00
quote 5.09 0.00 4.00 5.60 5.80 2.00 29.00 quote 0.25 -0.09 2.00 0.10 0.20 12.00
quote 5.00 0.00 1.00 5.20 5.40 29.50 quote 0.00 0.00 0.00 0.10 0.25
quote 3.28 -2.42 11.00 4.70 4.90 11.00 30.00 quote 0.36 -0.10 12.00 0.15 0.25 50.00
quote 0.00 0.00 0.00 4.20 4.40 30.50 quote 0.00 0.00 0.00 0.20 0.30
quote 3.80 0.35 2.00 3.80 4.00 5.00 31.00 quote 0.70 0.35 27.00 0.20 0.30 332.00
quote 0.00 0.00 0.00 2.75 3.50 31.50 quote 0.00 0.00 0.00 0.25 0.35 6.00
quote 3.02 0.00 0.00 2.90 3.10 32.00 32.00 quote 0.35 -0.15 1.00 0.35 0.40 8,582
quote 0.00 0.00 0.00 2.50 2.65 4.00 32.50 quote 0.52 -0.33 3.00 0.40 0.50 2.00
quote 2.05 0.40 1.00 2.10 2.25 241.00 33.00 quote 0.60 -0.10 11.00 0.50 0.60 186.00
quote 1.80 0.40 5.00 1.75 1.90 16.00 33.50 quote 1.00 0.09 8.00 0.65 0.80 12.00
quote 1.54 0.29 147.00 1.45 1.55 329.00 34.00 quote 0.87 -0.29 3.00 0.85 0.95 351.00
quote 1.09 0.14 7.00 1.15 1.30 24.00 34.50 quote 1.25 -0.47 4.00 1.05 1.15 1.00
34.58 Current price as of 7/23/2021 04:00:02 PM
quote 0.95 0.15 3.00 0.90 1.00 268.00 35.00 quote 1.40 -0.25 2.00 1.30 1.40 67.00
quote 0.64 -0.02 34.00 0.70 0.80 76.00 35.50 quote 0.00 0.00 0.00 1.55 1.70
quote 0.55 0.05 16.00 0.50 0.65 1,884 36.00 quote 3.50 1.10 2.00 1.90 2.05 66.00
quote 0.40 0.05 13.00 0.35 0.45 16.00 36.50 quote 0.00 0.00 0.00 2.25 2.40
quote 0.30 0.05 13.00 0.25 0.35 634.00 37.00 quote 4.20 2.05 3.00 2.65 2.80 74.00
quote 0.00 0.00 0.00 0.20 0.30 2.00 37.50 quote 0.00 0.00 0.00 3.00 3.20
quote 0.20 0.01 3.00 0.15 0.20 2,262 38.00 quote 4.18 0.08 1.00 3.50 3.70 11.00
quote 0.10 0.02 5.00 0.10 0.20 1.00 38.50 quote 0.00 0.00 0.00 3.90 5.60
quote 0.10 0.04 1.00 0.05 0.15 42.00 39.00 quote 3.70 0.00 0.00 4.40 4.60 3.00
quote 0.00 0.00 0.00 0.00 0.15 39.50 quote 0.00 0.00 0.00 4.90 5.10
quote 0.10 0.05 3.00 0.05 0.10 427.00 40.00 quote 6.62 2.12 1.00 5.30 6.60 1.00
quote 0.00 0.00 0.00 0.00 0.20 40.50 quote 0.00 0.00 0.00 5.80 7.20
quote 0.15 0.00 0.00 0.00 0.20 20.00 41.00 quote 0.00 0.00 0.00 6.30 6.60
quote 0.10 -0.02 50.00 0.00 0.10 46.00 42.00 quote 0.00 0.00 0.00 7.30 7.50
quote 0.05 0.00 0.00 0.00 0.25 3.00 43.00 quote 0.00 0.00 0.00 8.30 8.60
quote 0.00 0.00 0.00 0.00 1.05 44.00 quote 0.00 0.00 0.00 9.30 9.50
CALLS PUTS
Expires August 27, 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 14.40 14.80 20.00 quote 0.05 0.00 3.00 0.00 0.20 3.00
quote 0.00 0.00 0.00 9.50 9.90 25.00 quote 0.10 0.00 15.00 0.00 0.25 15.00
quote 28.00 quote
quote 0.00 0.00 0.00 3.90 7.50 29.00 quote 0.00 0.00 0.00 0.10 0.30
quote 4.60 0.00 1.00 4.70 5.00 30.00 quote 0.50 0.00 10.00 0.15 0.30 10.00
quote 0.00 0.00 0.00 3.70 4.10 31.00 quote 0.00 0.00 0.00 0.25 0.40
quote 3.30 0.00 0.00 1.30 3.20 2.00 32.00 quote 0.50 0.00 0.00 0.35 0.50 2.00
quote 0.00 0.00 0.00 2.15 2.40 33.00 quote 1.36 0.00 2.00 0.60 0.75 2.00
quote 1.55 0.33 1.00 1.55 1.70 4.00 34.00 quote 0.96 0.00 0.00 0.95 1.10 1.00
34.58 Current price as of 7/23/2021 04:00:02 PM
quote 1.06 0.16 15.00 1.00 1.15 92.00 35.00 quote 2.30 0.00 10.00 1.40 1.55 10.00
quote 0.65 0.10 36.00 0.55 0.80 147.00 36.00 quote 2.30 0.00 0.00 1.95 2.20 2.00
quote 0.37 0.07 1.00 0.30 0.50 10.00 37.00 quote 2.26 0.00 0.00 2.60 2.90 20.00
quote 0.20 0.00 2.00 0.15 0.35 9.00 38.00 quote 0.00 0.00 0.00 3.50 3.80
quote 0.00 0.00 0.00 0.05 0.25 39.00 quote 0.00 0.00 0.00 3.50 6.60
quote 0.12 0.00 0.00 0.00 0.20 4.00 40.00 quote 0.00 0.00 0.00 5.10 6.40
quote 0.00 0.00 0.00 0.00 0.70 41.00 quote 0.00 0.00 0.00 6.30 6.70

September, 2021 Options

Hide
CALLS PUTS
Expires September 3, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 28.00 quote
quote 29.00 quote
quote 30.00 quote
quote 31.00 quote
quote 32.00 quote
quote 33.00 quote
quote 34.00 quote
34.58 Current price as of 7/23/2021 04:00:02 PM
quote 35.00 quote
quote 36.00 quote
quote 37.00 quote
quote 38.00 quote
quote 39.00 quote
quote 40.00 quote
CALLS PUTS
Expires September 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 19.90 0.00 0.00 19.30 20.00 15.00 15.00 quote 0.10 0.00 0.00 0.00 0.15 57.00
quote 0.00 0.00 0.00 7.50 8.10 27.00 quote 0.00 0.00 0.00 0.20 0.30
quote 0.00 0.00 0.00 5.60 6.10 29.00 quote 0.40 -0.10 5.00 0.30 0.45 58.00
quote 0.00 0.00 0.00 2.80 4.30 31.00 quote 0.00 0.00 0.00 0.50 0.60 45.00
quote 1.80 0.30 1.00 2.35 2.60 87.00 33.00 quote 1.45 -0.30 8.00 0.95 1.05 167.00
quote 1.45 0.20 10.00 1.70 1.95 71.00 34.00 quote 1.40 -0.17 5.00 1.35 1.45 3,180
34.58 Current price as of 7/23/2021 04:00:02 PM
quote 0.95 0.20 210.00 0.85 1.00 278.00 36.00 quote 2.70 -0.70 1.00 2.25 2.60 174.00
quote 0.40 0.08 2.00 0.35 0.45 394.00 38.00 quote 4.44 1.07 1.00 3.70 4.10 90.00
quote 0.30 -0.05 1.00 0.20 0.30 194.00 39.00 quote 5.04 0.00 0.00 4.70 5.30 62.00
quote 0.15 -0.03 6.00 0.05 0.20 90.00 41.00 quote 4.95 0.00 0.00 6.40 7.30 14.00
quote 0.08 -0.07 25.00 0.00 0.20 195.00 43.00 quote 6.00 0.00 0.00 8.00 10.90 1.00
quote 0.10 0.00 0.00 0.00 0.20 67.00 44.00 quote 5.80 0.00 0.00 8.90 10.60 2.00
quote 0.10 0.00 0.00 0.00 0.30 18.00 46.00 quote 0.00 0.00 0.00 9.60 13.80
quote 0.05 -0.04 1.00 0.00 0.30 28.00 47.00 quote 0.00 0.00 0.00 10.70 14.70
quote 0.35 0.00 0.00 0.00 0.25 83.00 48.00 quote 0.00 0.00 0.00 11.70 15.60
quote 0.25 0.00 0.00 0.00 0.25 1.00 49.00 quote 0.00 0.00 0.00 12.60 16.70
quote 0.14 0.00 0.00 0.00 0.15 3,415 50.00 quote 0.00 0.00 0.00 13.70 17.60

October, 2021 Options

Hide
CALLS PUTS
Expires October 15, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 15.55 0.00 0.00 14.30 15.20 3.00 20.00 quote 0.20 0.00 0.00 0.05 0.25 61.00
quote 8.20 -1.00 25.00 9.50 10.20 58.00 25.00 quote 0.35 0.16 10.00 0.20 0.35 38.00
quote 0.00 0.00 0.00 8.40 10.00 26.00 quote 0.40 0.00 0.00 0.25 0.40 2.00
quote 8.50 0.00 0.00 7.60 8.30 7.00 27.00 quote 0.50 0.20 8.00 0.30 0.40 424.00
quote 6.57 0.00 0.00 6.70 7.20 36.00 28.00 quote 0.44 -0.15 1.00 0.35 0.50 846.00
quote 5.46 0.00 0.00 5.90 6.30 6.00 29.00 quote 0.49 -0.11 4.00 0.45 0.60 2,218
quote 4.75 1.05 3.00 4.90 5.50 140.00 30.00 quote 1.04 0.40 6.00 0.55 0.70 1,324
quote 2.60 -1.83 8.00 4.10 4.50 44.00 31.00 quote 0.85 -0.05 3.00 0.70 0.85 188.00
quote 3.20 -0.60 15.00 3.30 3.70 81.00 32.00 quote 1.14 -0.41 1.00 0.95 1.10 200.00
quote 2.50 0.35 28.00 2.55 2.95 252.00 33.00 quote 1.47 -0.23 15.00 1.25 1.40 483.00
quote 2.10 0.15 1.00 1.95 2.30 171.00 34.00 quote 1.85 -0.10 9.00 1.65 1.85 911.00
34.58 Current price as of 7/23/2021 04:00:02 PM
quote 1.60 0.15 5.00 1.60 1.70 553.00 35.00 quote 2.45 -0.75 5.00 1.95 2.35 293.00
quote 1.20 0.20 12.00 1.15 1.25 490.00 36.00 quote 2.85 -0.31 1.00 2.60 2.90 1,360
quote 0.88 0.13 7.00 0.85 0.95 260.00 37.00 quote 3.70 0.00 0.00 3.20 3.70 25.00
quote 0.65 0.10 4.00 0.60 0.70 2,870 38.00 quote 5.50 1.80 1.00 3.90 4.70 16.00
quote 0.40 0.00 1.00 0.40 0.50 301.00 39.00 quote 4.10 0.00 0.00 4.60 5.50 22.00
quote 0.25 0.06 6.00 0.25 0.30 669.00 40.00 quote 5.50 0.00 0.00 5.50 6.40 23.00
quote 0.15 0.00 2.00 0.15 0.30 378.00 41.00 quote 0.00 0.00 0.00 6.10 8.90
quote 0.11 -0.09 24.00 0.10 0.25 802.00 42.00 quote 3.70 0.00 0.00 6.60 9.80 1.00
quote 0.10 -0.10 1.00 0.00 0.25 1,055 43.00 quote 9.80 0.00 0.00 7.70 10.70 1.00
quote 0.81 0.00 0.00 0.00 0.15 33.00 44.00 quote 0.00 0.00 0.00 9.00 11.90
quote 0.10 0.00 1.00 0.00 0.25 603.00 45.00 quote 0.00 0.00 0.00 8.90 11.90
quote 0.10 0.00 0.00 0.00 0.25 62.00 46.00 quote 0.00 0.00 0.00 10.80 12.70
quote 0.05 -0.05 1.00 0.00 0.20 401.00 47.00 quote 0.00 0.00 0.00 12.10 13.80
quote 0.05 -0.05 1.00 0.00 0.15 6.00 48.00 quote 0.00 0.00 0.00 13.00 15.60
quote 0.05 0.00 1.00 0.00 0.15 17.00 49.00 quote 0.00 0.00 0.00 12.80 16.80
quote 0.05 0.00 1.00 0.00 0.15 442.00 50.00 quote 11.10 0.00 0.00 14.90 16.60 12.00

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 33.67 0.00 0.00 29.40 33.70 10.00 3.00 quote 0.05 0.00 0.00 0.00 0.20 110.00
quote 23.00 0.00 0.00 27.10 31.70 5.00 5.00 quote 0.05 0.00 0.00 0.00 0.10 209.00
quote 13.50 0.00 0.00 24.10 28.90 6.00 8.00 quote 0.05 0.00 0.00 0.00 0.75 19.00
quote 17.50 0.00 0.00 22.60 26.30 6.00 10.00 quote 0.12 0.00 0.00 0.00 0.75 11.00
quote 22.50 0.00 0.00 19.40 23.70 9.00 13.00 quote 0.20 0.00 1.00 0.00 0.30 67.00
quote 25.20 0.00 0.00 19.00 20.10 315.00 15.00 quote 0.25 0.00 0.00 0.00 0.30 220.00
quote 21.10 0.00 0.00 15.90 18.00 62.00 18.00 quote 0.17 -0.03 3.00 0.05 0.30 211.00
quote 14.47 0.00 0.00 13.70 15.20 68.00 20.00 quote 0.30 0.00 0.00 0.25 0.40 434.00
quote 15.60 0.00 0.00 11.50 12.30 816.00 23.00 quote 0.45 0.00 0.00 0.40 0.55 178.00
quote 9.00 0.00 0.00 9.50 10.40 200.00 25.00 quote 0.80 0.17 5.00 0.55 0.65 559.00
quote 8.14 0.00 0.00 7.90 8.40 1,246 27.00 quote 0.95 -0.15 9.00 0.70 0.90 761.00
quote 6.81 0.00 0.00 6.10 6.90 10.00 29.00 quote 1.30 -0.05 15.00 1.05 1.20 220.00
quote 5.35 1.29 1.00 5.30 6.00 693.00 30.00 quote 1.50 -0.10 4.00 1.25 1.45 1,410
quote 4.45 0.00 0.00 4.60 5.20 26.00 31.00 quote 1.80 -0.40 3.00 1.50 1.75 70.00
quote 3.99 0.10 1.00 3.90 4.40 468.00 32.00 quote 2.20 0.05 3.00 1.80 2.05 921.00
quote 3.23 0.33 3.00 3.20 3.80 78.00 33.00 quote 2.60 0.05 52.00 2.25 2.40 141.00
quote 2.20 -0.45 101.00 2.65 3.20 112.00 34.00 quote 2.80 -0.30 4.00 2.60 2.80 113.00
34.58 Current price as of 7/23/2021 04:00:02 PM
quote 2.25 0.05 3.00 2.45 2.70 1,206 35.00 quote 3.20 0.00 0.00 3.00 3.50 2,336
quote 2.05 0.19 5.00 2.00 2.20 2,169 36.00 quote 4.90 1.60 1.00 3.60 4.00 33.00
quote 1.70 0.40 10.00 1.60 1.80 517.00 37.00 quote 4.80 0.30 1.00 4.10 4.80 224.00
quote 1.07 0.07 14.00 1.30 1.50 1,059 38.00 quote 5.50 0.00 0.00 5.00 5.50 4.00
quote 0.90 0.10 2.00 1.05 1.20 64.00 39.00 quote 5.80 0.00 0.00 5.60 6.80 6.00
quote 0.88 0.08 5.00 0.75 1.00 4,445 40.00 quote 6.90 0.00 0.00 6.30 7.70 109.00
quote 0.65 0.05 1.00 0.50 0.75 18.00 41.00 quote 0.00 0.00 0.00 5.40 10.00
quote 0.40 -0.15 10.00 0.50 0.65 45.00 42.00 quote 8.80 0.00 0.00 8.00 9.50 200.00
quote 0.45 0.00 1.00 0.40 0.50 67.00 43.00 quote 0.00 0.00 0.00 7.60 11.50
quote 1.10 0.00 0.00 0.25 0.45 1.00 44.00 quote 0.00 0.00 0.00 8.90 12.40
quote 0.28 0.00 0.00 0.10 0.35 3.00 46.00 quote 0.00 0.00 0.00 10.10 14.50
quote 0.10 0.00 1.00 0.05 0.15 838.00 50.00 quote 14.25 0.00 0.00 14.40 18.00 2.00
quote 0.15 0.00 0.00 0.00 0.65 318.00 55.00 quote 0.00 0.00 0.00 18.70 23.00
quote 0.05 0.00 0.00 0.00 0.75 739.00 60.00 quote 0.00 0.00 0.00 23.80 28.00

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 13.05 -0.73 1.00 12.90 16.30 1.00 20.00 quote 0.60 0.10 2.00 0.45 0.65 71.00
quote 0.00 0.00 0.00 9.70 14.10 23.00 quote 0.72 0.02 1.00 0.65 0.85 101.00
quote 9.60 -1.40 2.00 7.50 11.20 3.00 25.00 quote 1.05 -0.25 10.00 0.90 1.05 53.00
quote 6.85 0.00 0.00 5.20 8.80 3.00 28.00 quote 1.67 0.07 15.00 1.35 1.70 29.00
quote 6.00 0.50 8.00 4.80 6.80 21.00 30.00 quote 2.08 0.04 2.00 1.90 2.20 58.00
quote 3.80 1.10 10.00 3.60 4.20 54.00 33.00 quote 4.00 0.00 12.00 3.20 3.50 50.00
34.58 Current price as of 7/23/2021 04:00:02 PM
quote 2.61 0.11 34.00 2.50 3.20 1,092 35.00 quote 4.85 0.00 0.00 2.90 7.00 25.00
quote 1.70 0.30 2.00 1.75 2.95 68.00 37.00 quote 0.00 0.00 0.00 4.30 8.00
quote 1.04 0.09 1.00 0.85 1.25 5,671 40.00 quote 7.62 0.00 0.00 7.60 10.40 6,494
quote 0.55 -0.47 1.00 0.45 1.40 18.00 42.00 quote 7.30 0.00 0.00 8.60 11.80 28.00
quote 0.40 0.00 0.00 0.35 0.50 70.00 45.00 quote 12.80 0.00 0.00 10.50 15.00 44.00
quote 0.45 0.00 0.00 0.10 1.00 5.00 47.00 quote 11.40 0.00 0.00 12.50 17.00 9.00
quote 0.38 0.00 0.00 0.00 0.75 33.00 50.00 quote 13.70 0.00 0.00 15.20 19.50 78.00
quote 0.30 0.00 0.00 0.10 0.75 10.00 55.00 quote 19.40 0.00 0.00 20.00 24.30 17.00

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 18.88 0.00 0.00 17.20 21.00 12.00 15.00 quote 0.60 -0.10 20.00 0.55 0.70 90.00
quote 16.00 0.00 0.00 14.00 18.90 2.00 18.00 quote 0.96 0.00 0.00 0.75 1.15 397.00
quote 14.35 0.05 1.00 12.00 17.00 13.00 20.00 quote 0.95 0.00 0.00 1.00 1.25 531.00
quote 11.80 0.00 0.00 10.40 12.40 17.00 23.00 quote 1.75 0.00 0.00 1.40 2.05 46.00
quote 9.90 0.00 0.00 9.40 10.80 26.00 25.00 quote 1.45 0.00 0.00 1.45 4.40 51.00
quote 8.50 0.00 0.00 6.90 9.10 328.00 27.00 quote 2.55 0.00 0.00 0.30 3.20 81.00
quote 5.10 -1.90 1.00 4.00 9.00 1,701 30.00 quote 3.70 -0.30 5.00 2.05 5.40 95.00
quote 4.60 0.00 0.00 3.90 7.50 311.00 32.00 quote 5.00 1.00 5.00 2.95 6.80 31.00
34.58 Current price as of 7/23/2021 04:00:02 PM
quote 3.30 0.20 10.00 2.55 5.00 784.00 35.00 quote 5.80 0.00 0.00 3.90 8.50 216.00
quote 2.40 -0.90 7.00 2.25 4.90 1,249 37.00 quote 7.50 0.00 0.00 5.10 10.00 48.00
quote 1.20 -0.50 1.00 1.30 4.80 283.00 40.00 quote 9.70 0.00 0.00 7.00 12.00 13.00
quote 1.10 -0.30 8.00 0.60 1.10 351.00 45.00 quote 11.39 0.00 0.00 11.00 16.00 53.00
quote 0.70 -0.20 8.00 0.05 0.90 1,667 50.00 quote 19.61 0.69 2.00 16.60 20.50 1,215
quote 0.20 -0.45 1.00 0.05 0.80 126.00 55.00 quote 0.00 0.00 0.00 20.00 25.00
quote 0.32 0.09 1.00 0.25 0.50 94.00 60.00 quote 0.00 0.00 0.00 25.00 30.00
Link to MarketWatch's Slice.