OPTION CHAIN FOR ETSY INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires May 14, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 66.60 | 67.90 | 1.00 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | |
| quote | 0.00 | 0.00 | 0.00 | 61.40 | 62.95 | 100.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 33.00 | |
| quote | 0.00 | 0.00 | 0.00 | 56.05 | 58.55 | 105.00 | quote | 0.04 | -0.03 | 10.00 | 0.01 | 0.04 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 51.60 | 53.10 | 110.00 | quote | 0.01 | -0.07 | 1.00 | 0.01 | 0.05 | 23.00 | |
| quote | 0.00 | 0.00 | 0.00 | 46.60 | 47.85 | 115.00 | quote | 0.05 | 0.01 | 7.00 | 0.01 | 0.05 | 34.00 | |
| quote | 43.90 | 8.06 | 1.00 | 41.10 | 43.40 | 1.00 | 120.00 | quote | 0.04 | 0.00 | 1.00 | 0.05 | 0.10 | 95.00 |
| quote | 40.03 | 2.76 | 1.00 | 36.55 | 37.75 | 1.00 | 125.00 | quote | 0.08 | 0.00 | 1.00 | 0.07 | 0.20 | 103.00 |
| quote | 30.25 | 1.30 | 1.00 | 31.70 | 32.90 | 4.00 | 130.00 | quote | 0.14 | 0.05 | 6.00 | 0.10 | 0.14 | 139.00 |
| quote | 21.10 | -31.60 | 23.00 | 26.75 | 27.85 | 13.00 | 135.00 | quote | 0.19 | 0.12 | 5.00 | 0.07 | 0.20 | 139.00 |
| quote | 27.00 | 2.40 | 2.00 | 21.90 | 23.50 | 4.00 | 140.00 | quote | 0.25 | 0.10 | 10.00 | 0.20 | 0.26 | 90.00 |
| quote | 17.25 | 2.55 | 3.00 | 16.90 | 18.00 | 12.00 | 145.00 | quote | 0.33 | 0.17 | 111.00 | 0.33 | 0.38 | 304.00 |
| quote | 12.10 | -4.40 | 35.00 | 12.40 | 13.30 | 117.00 | 150.00 | quote | 0.65 | 0.41 | 86.00 | 0.57 | 0.67 | 375.00 |
| quote | 6.90 | -8.60 | 6.00 | 8.10 | 8.85 | 150.00 | 155.00 | quote | 1.25 | 0.75 | 95.00 | 1.15 | 1.33 | 649.00 |
| quote | 4.82 | -5.33 | 474.00 | 4.60 | 5.10 | 846.00 | 160.00 | quote | 2.68 | 1.72 | 435.00 | 2.47 | 2.62 | 1,418 |
| 161.58 | Current price as of 5/12/2021 01:46:28 PM | |||||||||||||
| quote | 2.26 | -4.44 | 197.00 | 2.27 | 2.56 | 357.00 | 165.00 | quote | 5.11 | 3.06 | 152.00 | 4.95 | 5.15 | 639.00 |
| quote | 1.10 | -2.65 | 494.00 | 1.02 | 1.22 | 1,101 | 170.00 | quote | 9.20 | 5.45 | 199.00 | 8.55 | 9.40 | 784.00 |
| quote | 0.51 | -1.41 | 278.00 | 0.47 | 0.62 | 838.00 | 175.00 | quote | 15.00 | 7.62 | 20.00 | 12.95 | 14.15 | 361.00 |
| quote | 0.35 | -0.93 | 169.00 | 0.31 | 0.45 | 364.00 | 177.50 | quote | 17.02 | 7.94 | 2.00 | 15.25 | 16.40 | 251.00 |
| quote | 0.28 | -0.62 | 116.00 | 0.25 | 0.35 | 1,054 | 180.00 | quote | 20.56 | 9.16 | 6.00 | 17.65 | 18.60 | 408.00 |
| quote | 0.24 | -0.40 | 25.00 | 0.13 | 0.29 | 296.00 | 182.50 | quote | 21.12 | 7.02 | 81.00 | 19.65 | 21.05 | 190.00 |
| quote | 0.18 | -0.28 | 37.00 | 0.12 | 0.41 | 363.00 | 185.00 | quote | 25.27 | 9.68 | 87.00 | 22.50 | 23.55 | 336.00 |
| quote | 0.15 | -0.15 | 15.00 | 0.11 | 0.16 | 273.00 | 187.50 | quote | 23.04 | 5.29 | 30.00 | 25.00 | 25.90 | 221.00 |
| quote | 0.14 | -0.14 | 7.00 | 0.10 | 0.12 | 947.00 | 190.00 | quote | 28.03 | 7.03 | 39.00 | 27.45 | 28.30 | 214.00 |
| quote | 0.15 | -0.10 | 14.00 | 0.08 | 0.11 | 121.00 | 192.50 | quote | 31.80 | 8.27 | 3.00 | 29.95 | 30.95 | 110.00 |
| quote | 0.10 | -0.09 | 3.00 | 0.06 | 0.10 | 135.00 | 195.00 | quote | 33.16 | 7.34 | 6.00 | 32.35 | 33.50 | 124.00 |
| quote | 0.16 | -0.01 | 3.00 | 0.05 | 0.08 | 73.00 | 197.50 | quote | 36.41 | -4.60 | 1.00 | 34.85 | 35.95 | 89.00 |
| quote | 0.05 | -0.07 | 40.00 | 0.04 | 0.05 | 408.00 | 200.00 | quote | 30.84 | -1.60 | 106.00 | 37.30 | 38.45 | 161.00 |
| quote | 0.04 | -0.07 | 7.00 | 0.02 | 0.05 | 395.00 | 202.50 | quote | 32.93 | -0.97 | 1.00 | 39.80 | 41.10 | 38.00 |
| quote | 0.09 | -0.01 | 6.00 | 0.02 | 0.06 | 178.00 | 205.00 | quote | 35.59 | -1.12 | 2.00 | 42.30 | 43.40 | 103.00 |
| quote | 0.06 | -0.04 | 10.00 | 0.02 | 0.07 | 238.00 | 207.50 | quote | 38.10 | -2.27 | 2.00 | 44.80 | 46.00 | 150.00 |
| quote | 0.01 | -0.05 | 1.00 | 0.01 | 0.05 | 240.00 | 210.00 | quote | 47.72 | 7.12 | 3.00 | 46.75 | 48.45 | 90.00 |
| quote | 0.01 | -0.08 | 1.00 | 0.00 | 0.06 | 100.00 | 212.50 | quote | 47.36 | 1.99 | 1.00 | 49.75 | 51.30 | 85.00 |
| quote | 0.07 | 0.04 | 26.00 | 0.00 | 0.06 | 234.00 | 215.00 | quote | 51.28 | -8.07 | 1.00 | 51.80 | 53.60 | 35.00 |
| quote | 0.02 | -0.03 | 3.00 | 0.00 | 0.02 | 132.00 | 217.50 | quote | 51.05 | 1.22 | 1.00 | 54.80 | 56.05 | 53.00 |
| quote | 0.01 | -0.06 | 17.00 | 0.00 | 0.01 | 247.00 | 220.00 | quote | 64.25 | 26.45 | 1.00 | 57.25 | 58.70 | 37.00 |
| quote | 0.01 | -0.04 | 1.00 | 0.01 | 0.11 | 57.00 | 222.50 | quote | 33.05 | 12.30 | 1.00 | 59.80 | 61.20 | 14.00 |
| quote | 0.01 | -0.05 | 5.00 | 0.01 | 0.10 | 142.00 | 225.00 | quote | 40.88 | 18.23 | 1.00 | 62.10 | 64.05 | 6.00 |
| quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.19 | 14.00 | 227.50 | quote | 21.88 | 0.00 | 0.00 | 64.25 | 66.20 | 2.00 |
| quote | 0.02 | -0.01 | 13.00 | 0.01 | 0.02 | 168.00 | 230.00 | quote | 45.89 | 22.38 | 1.00 | 66.85 | 68.75 | 7.00 |
| quote | 0.01 | -0.05 | 1.00 | 0.00 | 0.11 | 20.00 | 232.50 | quote | 0.00 | 0.00 | 0.00 | 69.05 | 71.00 | |
| quote | 0.01 | -0.02 | 5.00 | 0.01 | 0.05 | 165.00 | 235.00 | quote | 50.38 | 23.43 | 1.00 | 71.85 | 73.80 | 1.00 |
| quote | 0.04 | 0.02 | 30.00 | 0.00 | 0.47 | 107.00 | 237.50 | quote | 0.00 | 0.00 | 0.00 | 74.50 | 76.50 | |
| quote | 0.04 | 0.03 | 29.00 | 0.00 | 0.05 | 143.00 | 240.00 | quote | 55.95 | 0.00 | 1.00 | 76.80 | 79.00 | |
| quote | 0.03 | 0.02 | 3.00 | 0.00 | 0.21 | 18.00 | 242.50 | quote | 39.00 | 0.00 | 0.00 | 79.35 | 81.35 | |
| quote | 0.04 | 0.01 | 20.00 | 0.00 | 0.06 | 90.00 | 245.00 | quote | 88.56 | 60.26 | 1.00 | 81.80 | 83.35 | 2.00 |
| quote | 0.02 | 0.00 | 1.00 | 0.00 | 0.02 | 171.00 | 250.00 | quote | 81.95 | 35.55 | 1.00 | 87.15 | 88.55 | 5.00 |
| quote | 0.03 | -0.27 | 3.00 | 0.00 | 0.53 | 97.00 | 255.00 | quote | 50.30 | 0.00 | 0.00 | 92.20 | 93.50 | 2.00 |
| quote | 0.03 | -0.02 | 1.00 | 0.00 | 0.47 | 62.00 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 96.45 | 99.10 | |
| quote | 0.03 | -0.27 | 3.00 | 0.00 | 0.02 | 120.00 | 265.00 | quote | 94.10 | 0.00 | 5.00 | 101.75 | 103.65 | 5.00 |
| quote | 0.12 | -0.18 | 1.00 | 0.00 | 1.23 | 35.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 106.55 | 109.00 | |
| quote | 0.02 | -0.15 | 10.00 | 0.00 | 0.04 | 44.00 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 111.80 | 114.15 | |
| quote | 0.17 | 0.00 | 0.00 | 0.00 | 0.80 | 70.00 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 116.60 | 118.80 | |
| quote | 0.20 | -0.40 | 5.00 | 0.00 | 0.88 | 46.00 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 121.55 | 123.95 | |
| quote | 2.10 | 0.00 | 0.00 | 0.00 | 0.82 | 39.00 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 127.00 | 129.20 | |
| quote | 1.38 | 0.00 | 0.00 | 0.00 | 0.80 | 1.00 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 131.70 | 134.35 | |
| quote | 0.05 | -0.45 | 1.00 | 0.00 | 0.44 | 30.00 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 135.90 | 138.90 | |
| quote | 1.35 | 0.00 | 0.00 | 0.00 | 0.93 | 1.00 | 305.00 | quote | 111.85 | 0.00 | 1.00 | 141.85 | 144.15 | 1.00 |
| quote | 0.02 | 0.01 | 141.00 | 0.00 | 0.14 | 167.00 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 147.20 | 148.75 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.63 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 151.70 | 153.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.97 | 320.00 | quote | 109.15 | 0.00 | 0.00 | 157.20 | 158.50 | ||
| quote | 0.16 | 0.01 | 1.00 | 0.00 | 0.09 | 30.00 | 325.00 | quote | 0.00 | 0.00 | 0.00 | 162.20 | 163.65 | |
| CALLS | PUTS | |||||||||||||
| Expires May 21, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 75.45 | 78.35 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 71.55 | 73.15 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.29 | ||
| quote | 0.00 | 0.00 | 0.00 | 66.10 | 67.95 | 95.00 | quote | 0.03 | -0.07 | 52.00 | 0.01 | 0.29 | 39.00 | |
| quote | 117.40 | 0.00 | 0.00 | 61.50 | 63.30 | 1.00 | 100.00 | quote | 0.07 | 0.04 | 1.00 | 0.01 | 0.14 | 249.00 |
| quote | 97.40 | 0.00 | 0.00 | 56.35 | 58.05 | 1.00 | 105.00 | quote | 0.16 | 0.05 | 7.00 | 0.01 | 0.31 | 8.00 |
| quote | 34.20 | 11.60 | 1.00 | 27.35 | 28.60 | 4.00 | 135.00 | quote | 0.65 | 0.41 | 27.00 | 0.55 | 0.60 | 219.00 |
| quote | 24.65 | 0.72 | 1.00 | 22.65 | 23.85 | 28.00 | 140.00 | quote | 1.08 | 0.67 | 34.00 | 0.85 | 0.95 | 178.00 |
| quote | 25.00 | 9.90 | 1.00 | 18.15 | 19.05 | 25.00 | 145.00 | quote | 1.60 | 0.96 | 579.00 | 1.35 | 1.45 | 371.00 |
| quote | 16.30 | -4.62 | 2.00 | 14.05 | 14.80 | 181.00 | 150.00 | quote | 2.43 | 1.46 | 125.00 | 2.11 | 2.32 | 602.00 |
| quote | 0.00 | 0.00 | 0.00 | 12.15 | 12.95 | 1.00 | 152.50 | quote | 3.10 | 1.83 | 47.00 | 2.72 | 2.95 | 47.00 |
| quote | 9.98 | -6.15 | 3.00 | 10.45 | 11.00 | 571.00 | 155.00 | quote | 3.86 | 2.23 | 88.00 | 3.40 | 3.55 | 720.00 |
| quote | 0.00 | 0.00 | 0.00 | 9.10 | 9.35 | 2.00 | 157.50 | quote | 4.99 | 2.85 | 42.00 | 4.25 | 4.40 | 346.00 |
| quote | 7.40 | -4.50 | 41.00 | 7.60 | 7.85 | 625.00 | 160.00 | quote | 5.55 | 2.91 | 187.00 | 5.20 | 5.40 | 2,299 |
| 161.58 | Current price as of 5/12/2021 01:46:28 PM | |||||||||||||
| quote | 6.04 | -4.31 | 241.00 | 6.30 | 6.55 | 92.00 | 162.50 | quote | 6.45 | 2.85 | 44.00 | 6.40 | 6.60 | 142.00 |
| quote | 5.15 | -3.85 | 123.00 | 5.20 | 5.40 | 733.00 | 165.00 | quote | 7.90 | 3.80 | 76.00 | 7.75 | 7.95 | 604.00 |
| quote | 4.12 | -3.33 | 53.00 | 4.05 | 4.40 | 283.00 | 167.50 | quote | 10.05 | 4.85 | 64.00 | 9.25 | 9.55 | 158.00 |
| quote | 3.49 | -2.61 | 391.00 | 3.30 | 3.55 | 551.00 | 170.00 | quote | 11.25 | 4.75 | 35.00 | 10.90 | 11.20 | 897.00 |
| quote | 2.69 | -2.51 | 75.00 | 2.75 | 2.84 | 153.00 | 172.50 | quote | 10.10 | 2.35 | 4.00 | 12.70 | 13.40 | 56.00 |
| quote | 2.18 | -1.92 | 2,154 | 2.09 | 2.29 | 426.00 | 175.00 | quote | 15.06 | 6.03 | 22.00 | 14.65 | 15.45 | 805.00 |
| quote | 1.59 | -1.62 | 12.00 | 1.65 | 1.81 | 33.00 | 177.50 | quote | 18.20 | 6.99 | 2.00 | 16.00 | 17.50 | 9.00 |
| quote | 1.38 | -1.23 | 158.00 | 1.37 | 1.49 | 763.00 | 180.00 | quote | 20.57 | 7.79 | 11.00 | 18.80 | 19.55 | 858.00 |
| quote | 1.00 | -1.01 | 3.00 | 1.05 | 1.17 | 87.00 | 182.50 | quote | 16.52 | -0.59 | 25.00 | 20.95 | 22.25 | 25.00 |
| quote | 0.90 | -0.82 | 81.00 | 0.86 | 1.05 | 525.00 | 185.00 | quote | 24.85 | 7.97 | 13.00 | 23.20 | 24.30 | 870.00 |
| quote | 0.71 | -0.59 | 9.00 | 0.68 | 0.80 | 169.00 | 187.50 | quote | 19.75 | -1.00 | 2.00 | 24.60 | 26.10 | 228.00 |
| quote | 0.59 | -0.47 | 4,073 | 0.58 | 0.65 | 2,753 | 190.00 | quote | 28.37 | 7.00 | 162.00 | 27.95 | 29.00 | 1,314 |
| quote | 0.51 | -0.39 | 2.00 | 0.47 | 0.55 | 200.00 | 192.50 | quote | 24.41 | -1.41 | 10.00 | 30.25 | 31.70 | 214.00 |
| quote | 0.35 | -0.36 | 244.00 | 0.38 | 0.47 | 503.00 | 195.00 | quote | 33.21 | 6.78 | 159.00 | 32.70 | 33.35 | 676.00 |
| quote | 0.42 | -0.08 | 2.00 | 0.31 | 0.41 | 440.00 | 197.50 | quote | 31.92 | -3.08 | 1.00 | 34.75 | 36.80 | 132.00 |
| quote | 0.23 | -0.24 | 37.00 | 0.30 | 0.39 | 853.00 | 200.00 | quote | 38.68 | 7.83 | 44.00 | 37.55 | 38.75 | 915.00 |
| quote | 0.30 | -0.15 | 1.00 | 0.15 | 0.33 | 55.00 | 202.50 | quote | 36.25 | 2.07 | 1.00 | 38.80 | 40.70 | 71.00 |
| quote | 0.27 | -0.10 | 2.00 | 0.18 | 0.34 | 412.00 | 205.00 | quote | 39.91 | 2.24 | 11.00 | 42.50 | 43.70 | 157.00 |
| quote | 0.46 | 0.13 | 12.00 | 0.16 | 0.28 | 207.00 | 207.50 | quote | 38.28 | -10.62 | 2.00 | 44.05 | 45.75 | 158.00 |
| quote | 0.20 | -0.05 | 5.00 | 0.15 | 0.26 | 4,590 | 210.00 | quote | 47.83 | 6.51 | 3.00 | 47.20 | 48.15 | 419.00 |
| quote | 0.24 | -0.04 | 4.00 | 0.13 | 0.24 | 539.00 | 212.50 | quote | 47.97 | -2.38 | 1.00 | 49.00 | 51.50 | 103.00 |
| quote | 0.22 | -0.11 | 1.00 | 0.12 | 0.23 | 821.00 | 215.00 | quote | 52.90 | 0.05 | 10.00 | 52.15 | 53.10 | 161.00 |
| quote | 0.21 | 0.00 | 2.00 | 0.11 | 0.21 | 479.00 | 217.50 | quote | 54.80 | 20.85 | 22.00 | 54.65 | 55.55 | 77.00 |
| quote | 0.14 | -0.10 | 21.00 | 0.13 | 0.19 | 2,295 | 220.00 | quote | 53.40 | -1.57 | 4.00 | 57.35 | 58.65 | 351.00 |
| quote | 0.25 | 0.02 | 35.00 | 0.10 | 0.27 | 92.00 | 222.50 | quote | 54.94 | -6.27 | 1.00 | 59.85 | 61.60 | 23.00 |
| quote | 0.24 | -0.01 | 1.00 | 0.10 | 0.24 | 92.00 | 225.00 | quote | 39.15 | -2.55 | 1.00 | 61.10 | 64.00 | 15.00 |
| quote | 0.28 | 0.15 | 14.00 | 0.09 | 0.57 | 82.00 | 227.50 | quote | 66.55 | 29.95 | 2.00 | 64.65 | 66.65 | 8.00 |
| quote | 0.11 | -0.06 | 18.00 | 0.08 | 0.15 | 2,422 | 230.00 | quote | 68.51 | 2.81 | 2.00 | 66.60 | 69.10 | 169.00 |
| quote | 0.24 | 0.06 | 2.00 | 0.08 | 0.21 | 41.00 | 232.50 | quote | 28.50 | -1.40 | 1.00 | 69.80 | 71.15 | 8.00 |
| quote | 0.09 | -0.11 | 2.00 | 0.04 | 0.24 | 73.00 | 235.00 | quote | 76.50 | 0.00 | 0.00 | 72.40 | 74.45 | 6.00 |
| quote | 0.13 | 0.00 | 2.00 | 0.07 | 0.52 | 51.00 | 237.50 | quote | 33.90 | -2.70 | 1.00 | 74.50 | 76.90 | 18.00 |
| quote | 0.13 | -0.01 | 7.00 | 0.07 | 0.15 | 459.00 | 240.00 | quote | 84.77 | 0.00 | 0.00 | 77.35 | 79.30 | 136.00 |
| quote | 0.12 | -0.01 | 14.00 | 0.07 | 0.17 | 260.00 | 245.00 | quote | 81.10 | 36.00 | 2.00 | 82.40 | 84.15 | 8.00 |
| quote | 0.12 | 0.00 | 5.00 | 0.05 | 0.13 | 3,831 | 250.00 | quote | 85.33 | -2.92 | 10.00 | 87.30 | 88.85 | 1,834 |
| quote | 0.13 | 0.04 | 2.00 | 0.08 | 0.23 | 30.00 | 255.00 | quote | 49.25 | 0.00 | 0.00 | 92.05 | 93.95 | 1.00 |
| quote | 0.17 | 0.11 | 40.00 | 0.04 | 0.09 | 995.00 | 260.00 | quote | 100.22 | 41.44 | 1.00 | 96.10 | 99.10 | 23.00 |
| quote | 0.10 | -0.01 | 52.00 | 0.03 | 0.16 | 1,830 | 270.00 | quote | 63.55 | 0.00 | 0.00 | 106.55 | 108.55 | 25.00 |
| quote | 0.06 | -0.03 | 39.00 | 0.05 | 0.13 | 379.00 | 280.00 | quote | 71.87 | 0.00 | 0.00 | 117.30 | 119.15 | 14.00 |
| quote | 0.12 | 0.01 | 1.00 | 0.01 | 0.15 | 416.00 | 290.00 | quote | 78.62 | 0.00 | 0.00 | 127.35 | 128.90 | 24.00 |
| quote | 0.05 | -0.01 | 1.00 | 0.01 | 0.08 | 1,053 | 300.00 | quote | 94.90 | 0.00 | 0.00 | 137.10 | 139.10 | 1.00 |
| quote | 0.05 | 0.01 | 182.00 | 0.01 | 0.04 | 421.00 | 310.00 | quote | 100.20 | 0.00 | 0.00 | 146.55 | 148.65 | 2.00 |
| quote | 0.06 | 0.04 | 15.00 | 0.01 | 0.09 | 570.00 | 330.00 | quote | 175.45 | 0.00 | 1.00 | 166.90 | 168.45 | 1.00 |
| 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 | 81.35 | 83.00 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.41 | ||
| quote | 0.00 | 0.00 | 0.00 | 75.95 | 78.30 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.42 | ||
| quote | 0.00 | 0.00 | 0.00 | 71.20 | 73.70 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.43 | ||
| quote | 0.00 | 0.00 | 0.00 | 65.20 | 68.70 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.46 | ||
| quote | 0.00 | 0.00 | 0.00 | 61.15 | 63.35 | 100.00 | quote | 0.19 | 0.06 | 1.00 | 0.05 | 0.36 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 55.70 | 58.45 | 105.00 | quote | 0.19 | 0.02 | 3.00 | 0.05 | 0.75 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 50.65 | 53.00 | 110.00 | quote | 0.20 | 0.00 | 1.00 | 0.03 | 0.63 | 16.00 | |
| quote | 0.00 | 0.00 | 0.00 | 46.95 | 48.05 | 115.00 | quote | 0.40 | 0.00 | 0.00 | 0.09 | 0.59 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 41.85 | 43.20 | 120.00 | quote | 0.40 | -0.02 | 1.00 | 0.07 | 0.73 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 37.05 | 38.75 | 125.00 | quote | 0.39 | -0.36 | 7.00 | 0.42 | 0.68 | 100.00 | |
| quote | 0.00 | 0.00 | 0.00 | 32.45 | 34.45 | 130.00 | quote | 0.40 | 0.00 | 33.00 | 0.72 | 0.87 | 55.00 | |
| quote | 23.05 | -27.40 | 25.00 | 27.80 | 29.15 | 26.00 | 135.00 | quote | 1.14 | 0.54 | 6.00 | 1.09 | 1.25 | 34.00 |
| quote | 30.55 | 10.90 | 2.00 | 23.45 | 24.60 | 2.00 | 140.00 | quote | 1.79 | 0.87 | 42.00 | 1.59 | 1.77 | 122.00 |
| quote | 15.25 | 0.00 | 1.00 | 19.25 | 20.15 | 1.00 | 145.00 | quote | 2.24 | 1.04 | 5.00 | 2.40 | 2.62 | 275.00 |
| quote | 17.00 | 4.60 | 1.00 | 15.55 | 16.95 | 9.00 | 150.00 | quote | 3.98 | 2.08 | 9.00 | 3.40 | 3.75 | 154.00 |
| quote | 0.00 | 0.00 | 0.00 | 13.80 | 14.35 | 152.50 | quote | 4.52 | 2.22 | 3.00 | 4.05 | 4.45 | 24.00 | |
| quote | 11.20 | -6.00 | 6.00 | 12.05 | 12.70 | 69.00 | 155.00 | quote | 5.63 | 2.88 | 11.00 | 4.95 | 5.25 | 144.00 |
| quote | 0.00 | 0.00 | 0.00 | 10.45 | 11.45 | 157.50 | quote | 6.80 | 2.25 | 18.00 | 5.80 | 6.30 | 6.00 | |
| quote | 8.50 | -5.55 | 6.00 | 9.10 | 9.60 | 91.00 | 160.00 | quote | 8.01 | 4.05 | 10.00 | 6.85 | 7.40 | 161.00 |
| 161.58 | Current price as of 5/12/2021 01:46:28 PM | |||||||||||||
| quote | 12.45 | 1.65 | 2.00 | 7.80 | 8.45 | 13.00 | 162.50 | quote | 6.80 | 1.20 | 1.00 | 7.90 | 8.55 | 25.00 |
| quote | 6.25 | -4.01 | 8.00 | 6.70 | 7.35 | 63.00 | 165.00 | quote | 9.77 | 3.92 | 30.00 | 9.45 | 10.00 | 240.00 |
| quote | 5.50 | -3.55 | 6.00 | 5.65 | 6.30 | 37.00 | 167.50 | quote | 10.60 | 3.75 | 81.00 | 10.85 | 11.55 | 44.00 |
| quote | 5.00 | -2.55 | 29.00 | 4.80 | 5.25 | 82.00 | 170.00 | quote | 13.45 | 5.46 | 6.00 | 12.20 | 13.25 | 262.00 |
| quote | 4.40 | -1.85 | 7.00 | 4.05 | 4.40 | 33.00 | 172.50 | quote | 14.62 | 5.19 | 84.00 | 14.20 | 15.00 | 23.00 |
| quote | 3.28 | -2.12 | 14.00 | 3.45 | 3.70 | 71.00 | 175.00 | quote | 17.00 | 5.90 | 34.00 | 15.95 | 16.80 | 352.00 |
| quote | 3.84 | -0.56 | 1.00 | 2.86 | 3.20 | 22.00 | 177.50 | quote | 17.38 | 4.18 | 1.00 | 17.80 | 19.05 | 26.00 |
| quote | 2.50 | -1.60 | 38.00 | 2.43 | 2.68 | 100.00 | 180.00 | quote | 20.27 | 4.77 | 34.00 | 19.80 | 21.00 | 403.00 |
| quote | 1.86 | -1.49 | 23.00 | 2.01 | 2.20 | 31.00 | 182.50 | quote | 17.78 | 1.80 | 25.00 | 21.50 | 22.95 | 55.00 |
| quote | 1.58 | -1.42 | 219.00 | 1.67 | 1.84 | 120.00 | 185.00 | quote | 19.13 | -0.26 | 4.00 | 24.00 | 25.15 | 69.00 |
| quote | 1.28 | -0.99 | 6.00 | 1.40 | 1.61 | 112.00 | 187.50 | quote | 21.35 | -0.89 | 1.00 | 25.80 | 27.35 | 57.00 |
| quote | 1.11 | -0.94 | 2.00 | 1.17 | 1.53 | 51.00 | 190.00 | quote | 31.20 | 5.64 | 1.00 | 28.55 | 29.75 | 101.00 |
| quote | 1.64 | 0.14 | 10.00 | 0.97 | 1.23 | 17.00 | 192.50 | quote | 25.60 | -4.90 | 1.00 | 30.80 | 32.15 | 23.00 |
| quote | 0.86 | -0.59 | 3.00 | 0.84 | 0.97 | 81.00 | 195.00 | quote | 25.80 | -2.43 | 5.00 | 32.30 | 34.50 | 50.00 |
| quote | 0.87 | 0.16 | 2.00 | 0.56 | 0.88 | 39.00 | 197.50 | quote | 32.55 | -2.69 | 1.00 | 34.35 | 36.75 | 17.00 |
| quote | 0.81 | -0.24 | 2.00 | 0.60 | 0.76 | 95.00 | 200.00 | quote | 33.20 | 2.18 | 25.00 | 37.90 | 39.05 | 49.00 |
| quote | 0.53 | -0.47 | 2.00 | 0.46 | 0.81 | 14.00 | 202.50 | quote | 47.45 | 30.45 | 6.00 | 39.60 | 41.95 | 14.00 |
| quote | 0.72 | 0.21 | 4.00 | 0.45 | 0.86 | 93.00 | 205.00 | quote | 42.63 | 4.75 | 1.00 | 42.00 | 44.65 | 57.00 |
| quote | 0.35 | -0.41 | 1.00 | 0.37 | 0.82 | 28.00 | 207.50 | quote | 39.73 | -11.41 | 6.00 | 44.25 | 46.60 | 77.00 |
| quote | 0.70 | 0.18 | 11.00 | 0.14 | 0.63 | 92.00 | 210.00 | quote | 49.81 | -1.00 | 3.00 | 47.15 | 49.15 | 20.00 |
| quote | 0.58 | 0.14 | 1.00 | 0.24 | 0.69 | 22.00 | 212.50 | quote | 46.71 | -1.09 | 3.00 | 49.35 | 51.65 | 25.00 |
| quote | 0.30 | -0.03 | 4.00 | 0.20 | 0.56 | 44.00 | 215.00 | quote | 52.52 | 20.83 | 1.00 | 51.70 | 54.05 | 15.00 |
| quote | 0.46 | 0.41 | 1.00 | 0.15 | 0.73 | 9.00 | 217.50 | quote | 48.75 | -3.50 | 2.00 | 53.90 | 56.45 | 8.00 |
| quote | 0.39 | 0.02 | 1.00 | 0.13 | 0.63 | 178.00 | 220.00 | quote | 59.76 | -5.64 | 3.00 | 57.05 | 58.90 | 26.00 |
| quote | 2.27 | -0.47 | 1.00 | 0.12 | 0.75 | 13.00 | 222.50 | quote | 18.60 | 0.00 | 0.00 | 59.45 | 61.40 | 1.00 |
| quote | 0.42 | 0.02 | 1.00 | 0.11 | 0.75 | 63.00 | 225.00 | quote | 57.47 | 32.11 | 1.00 | 61.90 | 64.35 | 1.00 |
| quote | 0.30 | -0.49 | 1.00 | 0.10 | 0.75 | 12.00 | 227.50 | quote | 30.40 | 0.00 | 0.00 | 64.25 | 66.90 | 1.00 |
| quote | 0.43 | 0.21 | 5.00 | 0.09 | 0.75 | 69.00 | 230.00 | quote | 69.54 | 25.65 | 2.00 | 66.30 | 69.85 | 2.00 |
| quote | 0.40 | 0.25 | 3.00 | 0.11 | 0.67 | 11.00 | 232.50 | quote | 0.00 | 0.00 | 0.00 | 69.25 | 71.55 | |
| quote | 0.61 | 0.38 | 1.00 | 0.10 | 0.75 | 16.00 | 235.00 | quote | 0.00 | 0.00 | 0.00 | 72.15 | 74.40 | |
| quote | 0.80 | -1.08 | 1.00 | 0.09 | 0.75 | 12.00 | 237.50 | quote | 70.44 | 0.00 | 5.00 | 74.40 | 77.40 | 5.00 |
| quote | 0.25 | 0.10 | 1.00 | 0.08 | 0.41 | 19.00 | 240.00 | quote | 72.90 | -8.64 | 5.00 | 77.15 | 79.95 | 7.00 |
| quote | 0.14 | -0.29 | 1.00 | 0.08 | 0.75 | 7.00 | 242.50 | quote | 0.00 | 0.00 | 0.00 | 79.00 | 82.45 | |
| quote | 0.71 | 0.51 | 11.00 | 0.08 | 0.71 | 33.00 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 81.65 | 84.65 | |
| quote | 0.45 | 0.20 | 1.00 | 0.07 | 0.54 | 58.00 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 86.40 | 89.50 | |
| quote | 0.44 | 0.20 | 1.00 | 0.07 | 0.75 | 13.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 91.50 | 94.50 | |
| quote | 0.19 | -0.42 | 2.00 | 0.06 | 0.75 | 142.00 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 96.95 | 99.85 | |
| quote | 0.23 | -0.16 | 1.00 | 0.05 | 0.40 | 3.00 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 101.55 | 104.90 | |
| quote | 0.11 | -0.43 | 11.00 | 0.03 | 0.54 | 34.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 106.35 | 109.80 | |
| quote | 0.57 | -1.48 | 1.00 | 0.03 | 0.53 | 4.00 | 275.00 | quote | 62.39 | 0.00 | 0.00 | 111.85 | 114.50 | 1.00 |
| quote | 0.21 | 0.20 | 1.00 | 0.03 | 0.52 | 37.00 | 280.00 | quote | 67.02 | 0.00 | 0.00 | 117.00 | 119.10 | 1.00 |
| quote | 0.23 | -0.27 | 3.00 | 0.03 | 0.15 | 7.00 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 121.80 | 124.25 | |
| quote | 0.14 | -0.16 | 1.00 | 0.02 | 0.27 | 40.00 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 126.40 | 129.25 | |
| quote | 0.08 | -0.65 | 10.00 | 0.03 | 0.50 | 67.00 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 131.40 | 134.10 | |
| quote | 0.57 | -1.73 | 1.00 | 0.02 | 0.50 | 26.00 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 136.55 | 139.15 | |
| quote | 1.78 | 0.00 | 0.00 | 0.02 | 0.49 | 9.00 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 141.50 | 144.25 | |
| quote | 1.87 | 0.00 | 0.00 | 0.02 | 0.49 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 146.80 | 149.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.02 | 0.48 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 151.75 | 154.25 | ||
| quote | 1.40 | 0.00 | 0.00 | 0.02 | 0.48 | 25.00 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 156.70 | 159.25 | |
| quote | 0.30 | 0.00 | 1.00 | 0.02 | 0.25 | 1.00 | 325.00 | quote | 0.00 | 0.00 | 0.00 | 162.15 | 164.15 | |
Show All |
