Bulletin
Investor Alert

Roku Inc. Cl A

NAS: ROKU

GO

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders
/marketstate/country/us
Roku Inc. Cl A

After Hours

 --Quotes are delayed by 20 min

Jul 30, 2021, 7:59 p.m.

ROKU
/zigman2/quotes/205087179/composite

$

429.70

Change

+1.39 +0.32%

Volume

Volume 44,136

Quotes are delayed by 20 min

/zigman2/quotes/205087179/composite

Previous close

$ 449.60

$ 428.31

Change

-21.29 -4.74%

Day low

Day high

$427.40

$449.98

Open

52 week low

52 week high

$143.21

$490.76

Open

OPTION CHAIN FOR ROKU INC. CL A

In-the-money

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 0.00 221.55 225.05 205.00 quote 0.05 0.00 0.00 0.00 0.10 7.00
quote 0.00 0.00 0.00 216.55 220.05 210.00 quote 0.10 0.00 0.00 0.00 0.10 21.00
quote 184.70 0.00 0.00 211.55 215.05 1.00 215.00 quote 0.06 0.00 49.00 0.00 0.04
quote 0.00 0.00 0.00 206.55 210.05 220.00 quote 0.06 0.00 0.00 0.00 0.09 177.00
quote 255.00 0.00 0.00 201.55 205.05 225.00 quote 0.06 0.00 34.00 0.00 0.11 1.00
quote 253.55 0.00 0.00 196.55 200.05 1.00 230.00 quote 0.03 0.00 0.00 0.00 0.11 3.00
quote 0.00 0.00 0.00 191.55 195.05 235.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 186.55 190.05 240.00 quote 0.04 -0.01 1.00 0.00 0.11 5.00
quote 0.00 0.00 0.00 181.55 185.05 245.00 quote 0.04 0.00 0.00 0.00 0.12 45.00
quote 0.00 0.00 0.00 176.55 180.05 250.00 quote 0.05 -0.01 49.00 0.03 0.12 434.00
quote 0.00 0.00 0.00 171.55 175.10 255.00 quote 0.10 0.00 0.00 0.00 0.13 9.00
quote 0.00 0.00 0.00 166.55 170.10 260.00 quote 0.08 0.00 4.00 0.01 0.14 5.00
quote 156.78 0.00 0.00 161.55 165.10 1.00 265.00 quote 0.11 0.04 7.00 0.00 0.12 1.00
quote 216.89 0.00 0.00 156.60 160.10 1.00 270.00 quote 0.06 0.00 0.00 0.00 0.15 1.00
quote 211.89 0.00 0.00 151.60 155.10 1.00 275.00 quote 0.07 0.00 5.00 0.00 0.16
quote 0.00 0.00 0.00 146.60 150.10 280.00 quote 0.08 0.03 41.00 0.09 0.14 115.00
quote 0.00 0.00 0.00 141.60 145.15 285.00 quote 0.13 -0.02 2.00 0.00 0.19 11.00
quote 0.00 0.00 0.00 136.65 140.15 290.00 quote 0.16 0.08 128.00 0.11 0.17 248.00
quote 108.76 0.00 0.00 131.65 135.20 15.00 295.00 quote 0.17 0.11 3.00 0.06 0.22 62.00
quote 134.08 -35.77 1.00 126.70 130.20 4.00 300.00 quote 0.22 0.11 256.00 0.15 0.21 121.00
quote 146.65 0.00 0.00 121.75 125.25 1.00 305.00 quote 0.25 0.13 40.00 0.19 0.25 15.00
quote 119.28 0.00 0.00 116.80 119.90 1.00 310.00 quote 0.26 0.12 95.00 0.22 0.28 94.00
quote 100.00 0.00 0.00 111.85 115.35 16.00 315.00 quote 0.41 0.24 70.00 0.27 0.38 19.00
quote 148.20 0.00 0.00 106.90 110.40 2.00 320.00 quote 0.41 0.20 120.00 0.28 0.41 181.00
quote 119.93 0.00 1.00 102.00 105.50 325.00 quote 0.43 0.13 82.00 0.41 0.49 33.00
quote 114.90 0.00 0.00 97.10 100.60 10.00 330.00 quote 0.57 0.24 62.00 0.50 0.64 122.00
quote 86.05 0.00 0.00 92.25 95.75 1.00 335.00 quote 0.70 0.34 261.00 0.62 0.78 215.00
quote 130.58 0.00 0.00 87.45 90.60 11.00 340.00 quote 0.81 0.33 98.00 0.78 0.90 221.00
quote 105.93 0.00 0.00 82.65 85.80 3.00 345.00 quote 1.04 0.64 92.00 0.97 1.07 291.00
quote 107.15 0.00 0.00 77.90 81.15 20.00 350.00 quote 1.29 0.59 515.00 1.25 1.36 705.00
quote 98.93 0.00 0.00 73.20 76.20 1.00 355.00 quote 1.57 0.72 154.00 1.48 1.72 273.00
quote 72.00 -24.40 16.00 68.65 71.20 19.00 360.00 quote 1.90 0.80 193.00 1.87 2.00 242.00
quote 72.09 -22.91 5.00 64.05 67.40 17.00 365.00 quote 2.26 1.06 144.00 2.30 2.49 274.00
quote 78.40 -21.46 2.00 60.20 62.00 86.00 370.00 quote 2.93 1.34 320.00 2.82 2.99 211.00
quote 59.12 -30.88 6.00 55.40 57.70 32.00 375.00 quote 3.60 1.71 183.00 3.35 3.60 134.00
quote 68.40 -23.90 1.00 51.30 53.55 10.00 380.00 quote 4.35 2.09 430.00 4.15 4.45 293.00
quote 51.00 -36.40 14.00 47.50 49.25 13.00 385.00 quote 5.25 2.57 134.00 5.05 5.50 124.00
quote 52.25 -17.77 7.00 45.60 47.35 3.00 387.50 quote 5.67 2.67 36.00 5.50 6.05 67.00
quote 44.80 -21.20 19.00 43.70 45.25 54.00 390.00 quote 6.31 3.01 645.00 6.05 6.55 146.00
quote 44.63 -21.00 11.00 41.75 43.35 3.00 392.50 quote 6.97 4.34 38.00 6.70 7.30 70.00
quote 55.55 -6.02 3.00 39.65 41.55 31.00 395.00 quote 7.60 3.75 278.00 7.30 7.70 281.00
quote 44.34 -40.74 2.00 38.00 39.50 37.00 397.50 quote 8.22 4.17 32.00 7.80 8.50 280.00
quote 37.00 -18.00 24.00 36.40 37.70 188.00 400.00 quote 8.82 4.04 1,157 8.65 9.35 650.00
quote 51.14 -23.36 1.00 34.30 36.20 18.00 402.50 quote 9.80 4.61 25.00 9.45 9.90 59.00
quote 36.00 -33.82 5.00 33.15 34.40 62.00 405.00 quote 10.60 4.98 307.00 10.25 10.55 257.00
quote 49.30 0.00 0.00 31.45 32.75 46.00 407.50 quote 10.90 4.68 52.00 11.15 12.00 33.00
quote 32.10 -23.86 9.00 29.75 30.90 165.00 410.00 quote 12.30 5.64 268.00 12.05 12.55 260.00
quote 33.20 -19.00 2.00 28.65 29.40 15.00 412.50 quote 12.80 5.81 26.00 12.85 13.45 74.00
quote 28.70 -23.39 17.00 27.30 28.05 63.00 415.00 quote 14.36 6.80 193.00 13.95 14.40 288.00
quote 31.00 -13.61 7.00 25.40 26.55 40.00 417.50 quote 14.75 5.84 34.00 14.95 15.70 40.00
quote 25.00 -14.75 42.00 24.15 25.00 133.00 420.00 quote 16.32 6.87 255.00 15.85 16.55 351.00
quote 23.65 -26.58 21.00 22.90 23.60 52.00 422.50 quote 17.70 7.47 140.00 17.00 17.80 118.00
quote 22.55 -13.27 146.00 21.50 22.45 137.00 425.00 quote 18.90 8.08 219.00 18.20 18.95 215.00
quote 20.50 -23.00 32.00 20.20 21.25 15.00 427.50 quote 20.75 8.87 166.00 19.60 20.45 101.00
428.31 Current price as of 7/30/2021 04:00:00 PM
quote 19.60 -13.20 460.00 19.15 19.75 260.00 430.00 quote 21.42 8.74 862.00 21.05 21.80 879.00
quote 18.36 -12.45 258.00 18.05 18.70 29.00 432.50 quote 22.73 9.43 229.00 22.30 23.15 31.00
quote 17.27 -11.78 656.00 17.00 17.60 339.00 435.00 quote 24.07 9.57 547.00 23.65 24.65 153.00
quote 16.10 -13.86 199.00 16.00 16.70 57.00 437.50 quote 24.60 9.15 60.00 24.80 26.55 95.00
quote 15.13 -11.87 495.00 15.00 15.60 184.00 440.00 quote 26.84 10.23 568.00 26.70 27.85 366.00
quote 14.28 -11.92 72.00 14.05 14.80 48.00 442.50 quote 28.40 10.65 88.00 28.00 29.05 27.00
quote 13.50 -10.45 422.00 13.00 13.65 155.00 445.00 quote 28.87 10.20 1,403 29.50 30.40 168.00
quote 12.40 -11.88 151.00 12.30 12.85 82.00 447.50 quote 30.60 10.35 25.00 31.30 33.00 21.00
quote 11.80 -9.65 1,043 11.65 11.90 842.00 450.00 quote 33.25 11.59 313.00 33.05 33.80 249.00
quote 12.40 -7.80 57.00 10.70 11.00 114.00 452.50 quote 34.74 11.88 19.00 34.65 36.35 72.00
quote 10.56 -8.29 180.00 9.90 10.75 192.00 455.00 quote 35.69 11.14 466.00 36.20 38.30 139.00
quote 9.55 -10.45 39.00 9.35 10.10 171.00 457.50 quote 38.45 14.46 17.00 38.40 40.10 76.00
quote 8.95 -8.35 522.00 8.80 9.15 645.00 460.00 quote 40.91 14.42 67.00 40.00 41.35 324.00
quote 8.49 -8.06 52.00 8.10 8.85 54.00 462.50 quote 39.15 10.50 12.00 41.95 43.65 45.00
quote 7.80 -8.03 238.00 7.55 8.05 490.00 465.00 quote 43.33 13.14 41.00 43.85 46.00 107.00
quote 7.35 -6.90 116.00 7.00 7.75 247.00 467.50 quote 45.29 13.20 412.00 45.80 48.00 70.00
quote 6.70 -6.90 550.00 6.60 7.25 833.00 470.00 quote 48.93 15.63 91.00 48.00 49.85 201.00
quote 6.61 -6.19 34.00 6.00 6.70 112.00 472.50 quote 48.11 13.18 2.00 49.85 52.10 31.00
quote 6.10 -5.95 279.00 5.70 6.10 697.00 475.00 quote 51.39 15.24 21.00 52.05 54.15 154.00
quote 5.62 -6.08 76.00 5.30 5.80 113.00 477.50 quote 43.30 6.95 3.00 54.20 56.25 17.00
quote 5.15 -5.65 641.00 5.10 5.25 756.00 480.00 quote 56.02 16.77 12.00 56.35 58.20 72.00
quote 4.98 -5.10 184.00 4.70 5.10 169.00 482.50 quote 58.12 16.07 5.00 58.45 60.65 44.00
quote 4.55 -5.03 377.00 4.50 4.60 640.00 485.00 quote 57.60 26.50 8.00 60.60 62.55 61.00
quote 4.03 -4.52 191.00 3.80 4.10 431.00 490.00 quote 63.80 17.96 4.00 64.95 67.30 28.00
quote 3.59 -4.05 201.00 3.30 3.85 174.00 495.00 quote 57.83 18.58 2.00 69.50 71.60 18.00
quote 3.10 -3.70 5,192 3.00 3.10 1,146 500.00 quote 74.70 18.40 13.00 74.25 76.25 40.00
quote 2.72 -3.82 60.00 2.48 3.10 58.00 505.00 quote 61.40 0.00 0.00 78.70 81.05 12.00
quote 2.34 -3.10 110.00 2.29 2.55 163.00 510.00 quote 82.31 36.61 2.00 83.10 85.80 23.00
quote 2.05 -2.95 39.00 1.90 2.17 65.00 515.00 quote 59.70 0.00 0.00 87.10 90.40 3.00
quote 1.76 -2.64 214.00 1.67 2.09 356.00 520.00 quote 82.05 8.25 3.00 91.85 94.95 16.00
quote 1.60 -2.30 96.00 1.47 1.90 109.00 525.00 quote 96.95 33.78 6.00 96.60 100.05 6.00
quote 1.45 -2.05 222.00 1.34 1.70 650.00 530.00 quote 70.50 0.00 0.00 101.40 104.90 4.00
quote 1.19 -1.76 142.00 0.88 1.24 216.00 540.00 quote 84.10 0.00 0.00 111.10 114.55 14.00
quote 0.94 -1.64 390.00 0.70 0.89 727.00 550.00 quote 79.05 0.00 0.00 120.90 124.35 7.00
quote 0.75 -1.19 123.00 0.55 0.74 698.00 560.00 quote 97.85 0.00 0.00 130.65 134.15 3.00
quote 0.53 -0.87 214.00 0.44 0.71 1,151 570.00 quote 103.65 0.00 0.00 140.55 144.00 6.00
quote 0.50 -0.74 221.00 0.27 0.58 741.00 580.00 quote 111.55 0.00 0.00 150.40 153.90 22.00
quote 0.35 -0.65 197.00 0.30 0.47 182.00 590.00 quote 119.85 0.00 0.00 160.35 163.80 4.00
quote 0.24 -0.51 151.00 0.24 0.33 863.00 600.00 quote 131.10 0.00 0.00 170.20 173.75 5.00
quote 0.23 -0.39 129.00 0.16 0.29 117.00 610.00 quote 0.00 0.00 0.00 180.15 183.70
quote 0.16 -0.34 122.00 0.06 0.20 104.00 620.00 quote 0.00 0.00 0.00 190.10 193.65
quote 0.15 -0.27 9.00 0.12 0.23 117.00 630.00 quote 159.24 0.00 0.00 200.10 203.60 6.00
quote 0.11 -0.33 34.00 0.00 0.12 207.00 640.00 quote 170.45 0.00 0.00 210.05 213.55 5.00
quote 0.10 -0.18 391.00 0.05 0.16 623.00 650.00 quote 179.80 0.00 0.00 220.05 223.55 2.00
quote 0.07 -0.16 41.00 0.07 0.12 186.00 660.00 quote 179.05 0.00 0.00 230.00 233.50 1.00
quote 0.06 -0.08 8.00 0.00 0.13 66.00 670.00 quote 199.25 0.00 0.00 240.00 243.50 1.00
quote 0.12 -0.01 3.00 0.00 0.12 35.00 680.00 quote 232.45 0.00 1.00 250.00 253.50
quote 0.10 -0.16 8.00 0.00 0.11 36.00 690.00 quote 0.00 0.00 0.00 260.00 263.50
quote 0.06 -0.03 137.00 0.00 0.11 364.00 700.00 quote 0.00 0.00 0.00 270.00 273.50
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 0.00 221.55 225.10 205.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 216.60 220.10 210.00 quote 0.06 0.02 7.00 0.03 0.07 56.00
quote 0.00 0.00 0.00 211.60 215.10 215.00 quote 0.05 0.00 36.00 0.00 0.14 7.00
quote 0.00 0.00 0.00 206.60 210.10 220.00 quote 0.06 0.00 19.00 0.05 0.09 17.00
quote 0.00 0.00 0.00 201.60 205.15 225.00 quote 0.08 0.03 35.00 0.06 0.09 6.00
quote 0.00 0.00 0.00 196.60 200.15 230.00 quote 0.09 0.00 7.00 0.00 0.17
quote 0.00 0.00 0.00 191.65 195.15 235.00 quote 0.12 0.00 92.00 0.01 0.12
quote 0.00 0.00 0.00 186.65 190.15 240.00 quote 0.13 0.00 44.00 0.00 0.19
quote 0.00 0.00 0.00 181.65 185.15 245.00 quote 0.14 0.08 33.00 0.09 0.15 1.00
quote 0.00 0.00 0.00 176.65 180.20 250.00 quote 0.23 0.00 0.00 0.01 0.21 5.00
quote 0.00 0.00 0.00 171.70 175.20 255.00 quote 0.00 0.00 0.00 0.03 0.23
quote 0.00 0.00 0.00 166.70 170.20 260.00 quote 0.17 0.03 1.00 0.18 0.25 2.00
quote 0.00 0.00 0.00 161.75 165.25 265.00 quote 0.12 0.00 0.00 0.07 0.28 9.00
quote 0.00 0.00 0.00 156.75 160.30 270.00 quote 0.00 0.00 0.00 0.11 0.31
quote 0.00 0.00 0.00 151.80 155.30 275.00 quote 0.21 0.00 0.00 0.14 0.35 30.00
quote 0.00 0.00 0.00 146.85 149.95 280.00 quote 0.18 0.00 0.00 0.17 0.39 27.00
quote 0.00 0.00 0.00 141.90 145.35 285.00 quote 1.11 0.00 0.00 0.24 0.41 4.00
quote 0.00 0.00 0.00 136.95 140.45 290.00 quote 0.47 0.10 2.00 0.29 0.46 5.00
quote 0.00 0.00 0.00 132.00 135.25 295.00 quote 0.41 0.18 1.00 0.38 0.56 4.00
quote 181.05 0.00 0.00 127.10 130.40 4.00 300.00 quote 0.55 0.32 27.00 0.43 0.56 9.00
quote 0.00 0.00 0.00 122.20 125.60 305.00 quote 0.63 0.08 9.00 0.51 0.73 8.00
quote 0.00 0.00 0.00 117.30 120.65 310.00 quote 0.35 0.00 0.00 0.62 0.84 7.00
quote 106.68 0.00 0.00 112.40 115.55 1.00 315.00 quote 0.52 0.00 0.00 0.71 0.97 2.00
quote 103.00 0.00 0.00 107.55 110.65 1.00 320.00 quote 0.93 0.45 1.00 0.84 1.12 12.00
quote 147.25 0.00 0.00 102.75 105.95 1.00 325.00 quote 1.14 0.58 11.00 1.04 1.31 8.00
quote 0.00 0.00 0.00 97.95 100.95 330.00 quote 1.33 0.66 2.00 1.23 1.52 28.00
quote 88.87 0.00 0.00 93.25 95.80 1.00 335.00 quote 1.63 0.86 5.00 1.41 1.75 13.00
quote 125.00 0.00 0.00 88.50 91.90 2.00 340.00 quote 0.91 0.00 0.00 1.73 2.04 67.00
quote 87.60 25.50 8.00 83.85 86.75 18.00 345.00 quote 2.12 1.26 68.00 2.05 2.39 12.00
quote 111.33 0.00 0.00 79.25 81.95 5.00 350.00 quote 2.50 1.38 21.00 2.42 2.75 181.00
quote 0.00 0.00 0.00 74.95 77.40 355.00 quote 3.03 1.58 21.00 2.88 3.20 63.00
quote 110.90 0.00 0.00 70.30 72.65 1.00 360.00 quote 3.45 1.65 67.00 3.40 3.85 66.00
quote 110.00 0.00 0.00 65.90 68.30 3.00 365.00 quote 3.99 2.41 18.00 4.00 4.40 46.00
quote 115.00 0.00 0.00 61.70 64.00 3.00 370.00 quote 4.60 2.67 65.00 4.65 5.25 20.00
quote 90.87 0.00 0.00 57.80 59.70 1.00 375.00 quote 5.93 3.59 28.00 5.55 6.05 82.00
quote 108.28 0.00 0.00 53.65 55.80 2.00 380.00 quote 6.42 4.02 42.00 6.40 7.05 81.00
quote 73.93 0.00 0.00 49.90 51.70 3.00 385.00 quote 7.34 4.19 21.00 7.55 8.20 77.00
quote 53.29 -46.85 3.00 46.10 48.00 9.00 390.00 quote 9.15 4.10 79.00 8.85 9.35 88.00
quote 95.74 0.00 0.00 42.60 44.40 6.00 395.00 quote 10.03 5.88 23.00 10.00 10.95 89.00
quote 41.00 -36.58 31.00 39.20 40.95 12.00 400.00 quote 11.93 5.13 143.00 11.70 12.20 491.00
quote 38.50 -13.40 8.00 36.15 37.50 24.00 405.00 quote 13.10 4.95 21.00 13.30 13.95 31.00
quote 36.01 -17.99 3.00 33.05 34.55 27.00 410.00 quote 15.56 6.54 34.00 15.05 16.10 486.00
quote 61.20 0.00 0.00 30.10 31.50 46.00 415.00 quote 17.38 6.57 36.00 17.20 18.10 140.00
quote 28.00 -14.48 12.00 27.35 28.85 52.00 420.00 quote 20.02 8.08 99.00 19.20 20.50 61.00
quote 25.40 -13.38 26.00 24.65 25.90 34.00 425.00 quote 21.80 7.85 48.00 21.75 23.15 67.00
quote 26.20 -21.57 6.00 23.70 24.95 10.00 427.50 quote 23.60 9.05 18.00 23.05 24.25 20.00
428.31 Current price as of 7/30/2021 04:00:00 PM
quote 23.13 -12.47 127.00 22.55 23.65 41.00 430.00 quote 24.00 8.73 87.00 24.35 25.90 50.00
quote 22.60 -29.50 46.00 21.50 22.55 24.00 432.50 quote 26.55 9.70 29.00 25.75 27.15 39.00
quote 21.33 -13.70 201.00 20.40 21.50 49.00 435.00 quote 26.95 10.95 83.00 27.00 28.75 52.00
quote 19.70 -20.85 5.00 19.40 20.50 39.00 437.50 quote 21.00 6.75 2.00 28.55 30.15 22.00
quote 20.52 -9.63 62.00 18.25 19.55 65.00 440.00 quote 29.90 10.19 16.00 29.85 31.75 73.00
quote 19.41 -12.35 24.00 17.45 18.50 4.00 442.50 quote 29.70 10.45 15.00 31.55 33.25 17.00
quote 18.34 -9.56 35.00 16.45 17.60 20.00 445.00 quote 33.60 11.65 37.00 33.15 34.65 39.00
quote 16.15 -10.32 18.00 15.65 16.60 54.00 447.50 quote 25.21 7.26 5.00 34.65 36.40 40.00
quote 15.38 -10.37 119.00 15.00 15.80 130.00 450.00 quote 37.28 12.82 18.00 36.50 38.00 70.00
quote 14.57 -9.58 14.00 14.05 14.85 19.00 452.50 quote 33.79 6.60 11.00 37.90 39.90 5.00
quote 14.77 -8.73 19.00 13.20 14.15 56.00 455.00 quote 39.99 12.51 24.00 39.75 41.65 15.00
quote 20.15 -5.30 2.00 12.40 13.35 15.00 457.50 quote 22.50 0.00 0.00 41.65 43.40 14.00
quote 12.28 -8.42 53.00 11.80 12.70 77.00 460.00 quote 41.92 11.46 3.00 43.40 45.10 44.00
quote 20.55 0.00 0.00 11.00 12.05 12.00 462.50 quote 43.50 17.95 3.00 44.90 47.10 4.00
quote 11.95 -8.00 22.00 10.55 11.25 48.00 465.00 quote 46.40 15.45 4.00 46.90 49.00 23.00
quote 12.40 -7.57 5.00 9.95 10.55 36.00 467.50 quote 48.23 22.73 2.00 48.75 50.90 18.00
quote 10.32 -7.53 21.00 9.40 10.10 41.00 470.00 quote 50.07 22.92 9.00 50.65 52.85 42.00
quote 9.75 -7.20 5.00 8.75 9.60 24.00 472.50 quote 49.90 22.20 1.00 51.95 54.80 6.00
quote 10.11 -5.99 47.00 8.40 9.00 90.00 475.00 quote 52.00 21.70 2.00 54.70 56.75 17.00
quote 11.00 -3.25 1.00 7.85 8.45 22.00 477.50 quote 31.55 0.00 0.00 56.65 58.85 20.00
quote 7.50 -6.65 56.00 7.40 8.00 80.00 480.00 quote 58.19 25.02 2.00 58.75 60.90 16.00
quote 8.00 -10.50 3.00 6.85 7.70 25.00 482.50 quote 56.84 22.19 1.00 60.90 62.90 12.00
quote 8.04 -6.41 36.00 6.80 7.00 43.00 485.00 quote 58.83 21.35 1.00 62.90 65.05 27.00
quote 7.62 -10.53 4.00 5.80 7.05 3.00 487.50 quote 0.00 0.00 0.00 64.00 67.05
quote 6.50 -5.15 93.00 5.95 6.40 36.00 490.00 quote 63.90 15.70 5.00 67.15 69.40 7.00
quote 6.17 -4.73 3.00 5.30 6.15 1.00 492.50 quote 0.00 0.00 0.00 68.15 72.20
quote 5.45 -6.45 14.00 5.15 5.75 26.00 495.00 quote 45.38 0.00 0.00 71.25 73.50 11.00
quote 4.95 -4.28 291.00 4.70 5.10 167.00 500.00 quote 72.80 16.59 1.00 75.95 78.05 13.00
quote 5.05 -3.61 21.00 4.15 4.55 130.00 505.00 quote 0.00 0.00 0.00 80.35 82.45
quote 4.00 -3.89 112.00 3.75 4.10 32.00 510.00 quote 0.00 0.00 0.00 84.95 86.95
quote 4.64 -2.41 8.00 3.30 3.70 30.00 515.00 quote 53.16 0.00 0.00 89.40 91.80 12.00
quote 3.40 -3.25 15.00 2.94 3.35 42.00 520.00 quote 0.00 0.00 0.00 94.05 96.45
quote 3.00 -2.86 4.00 2.54 3.05 39.00 525.00 quote 0.00 0.00 0.00 98.30 101.15
quote 3.15 -1.80 7.00 2.29 2.74 76.00 530.00 quote 74.55 0.00 0.00 103.30 105.90 1.00
quote 3.12 -1.79 1.00 2.08 2.50 15.00 535.00 quote 0.00 0.00 0.00 107.65 110.65
quote 2.11 -2.41 38.00 2.01 2.22 31.00 540.00 quote 81.45 0.00 0.00 112.85 115.00 1.00
quote 6.25 0.00 0.00 1.67 2.08 11.00 545.00 quote 0.00 0.00 0.00 116.95 120.00
quote 1.86 -1.48 18.00 1.48 1.85 109.00 550.00 quote 90.28 0.00 0.00 122.00 125.05 1.00
quote 1.85 -5.20 4.00 1.33 1.69 13.00 555.00 quote 0.00 0.00 0.00 126.50 129.90
quote 1.51 -1.39 5.00 1.23 1.54 27.00 560.00 quote 98.76 0.00 0.00 131.45 134.75 1.00
quote 4.70 0.00 0.00 1.07 1.42 8.00 565.00 quote 0.00 0.00 0.00 136.30 139.65
quote 2.33 0.00 0.00 0.99 1.28 32.00 570.00 quote 119.55 0.00 0.00 141.50 144.55 4.00
quote 1.40 -2.31 3.00 0.86 1.19 5.00 575.00 quote 142.00 21.50 1.00 146.40 149.45 6.00
quote 0.99 -2.76 3.00 0.78 1.07 4.00 580.00 quote 0.00 0.00 0.00 151.00 154.35
quote 3.75 0.00 0.00 0.70 0.95 2.00 585.00 quote 133.55 0.00 0.00 155.90 159.25 4.00
quote 4.24 0.00 0.00 0.63 0.91 5.00 590.00 quote 134.85 0.00 0.00 161.15 164.20 2.00
quote 1.13 -1.08 1.00 0.62 0.84 15.00 595.00 quote 0.00 0.00 0.00 165.75 169.15
quote 0.83 -0.58 2.00 0.58 0.77 291.00 600.00 quote 123.00 0.00 0.00 170.90 174.00 4.00
quote 4.30 0.00 0.00 0.48 0.71 5.00 605.00 quote 0.00 0.00 0.00 175.85 179.00
quote 0.78 -0.81 1.00 0.45 0.65 37.00 610.00 quote 142.05 0.00 0.00 180.95 183.95 3.00
quote 0.72 0.00 1.00 0.46 0.60 615.00 quote 0.00 0.00 0.00 185.85 188.90
quote 0.98 -0.04 2.00 0.37 0.55 9.00 620.00 quote 190.45 0.00 1.00 190.80 193.85
quote 0.42 0.00 1.00 0.31 0.51 625.00 quote 0.00 0.00 0.00 195.45 198.85
quote 0.45 -1.36 2.00 0.32 0.47 53.00 630.00 quote 0.00 0.00 0.00 200.50 203.80
quote 0.50 -0.90 5.00 0.21 0.44 26.00 635.00 quote 0.00 0.00 0.00 205.75 208.75
quote 0.71 -0.02 1.00 0.27 0.41 15.00 640.00 quote 0.00 0.00 0.00 210.35 213.75
quote 1.42 0.00 0.00 0.17 0.38 44.00 645.00 quote 0.00 0.00 0.00 215.30 218.70
quote 1.49 0.00 0.00 0.17 0.35 69.00 650.00 quote 220.20 0.00 1.00 220.90 223.70
quote 1.21 0.00 0.00 0.19 0.31 3.00 660.00 quote 0.00 0.00 0.00 230.15 233.65
quote 0.27 -0.49 2.00 0.07 0.28 6.00 670.00 quote 0.00 0.00 0.00 240.10 243.60
quote 0.53 0.00 0.00 0.04 0.25 11.00 680.00 quote 0.00 0.00 0.00 250.10 253.60
quote 0.42 0.00 0.00 0.02 0.23 2.00 690.00 quote 0.00 0.00 0.00 260.05 263.60
quote 0.29 -0.01 10.00 0.08 0.21 27.00 700.00 quote 0.00 0.00 0.00 270.05 273.55
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 0.00 226.60 230.15 200.00 quote 0.07 -0.11 3.00 0.00 0.16 439.00
quote 0.00 0.00 0.00 221.65 225.15 205.00 quote 0.09 0.02 4.00 0.01 0.16 12.00
quote 224.03 0.00 0.00 216.65 220.15 2.00 210.00 quote 0.12 0.05 29.00 0.00 0.17 47.00
quote 0.00 0.00 0.00 211.65 215.15 215.00 quote 0.09 0.04 2.00 0.04 0.18 70.00
quote 0.00 0.00 0.00 206.65 210.20 220.00 quote 0.10 0.04 3.00 0.00 0.20 461.00
quote 0.00 0.00 0.00 201.70 205.20 225.00 quote 0.12 0.03 8.00 0.09 0.19 50.00
quote 206.10 0.00 0.00 196.70 200.20 6.00 230.00 quote 0.15 0.04 6.00 0.09 0.20 29.00
quote 175.70 0.00 0.00 191.70 195.25 4.00 235.00 quote 0.10 0.00 0.00 0.06 0.25 22.00
quote 0.00 0.00 0.00 186.75 190.25 240.00 quote 0.16 0.00 0.00 0.08 0.28 31.00
quote 218.40 0.00 0.00 181.80 185.30 3.00 245.00 quote 0.11 0.00 0.00 0.11 0.31 17.00
quote 155.00 0.00 0.00 176.80 180.30 1.00 250.00 quote 0.16 0.01 1.00 0.13 0.34 38.00
quote 199.10 0.00 0.00 171.85 175.35 1.00 255.00 quote 0.36 0.00 0.00 0.18 0.38 4.00
quote 176.82 0.00 0.00 166.90 170.40 2.00 260.00 quote 0.70 0.00 0.00 0.21 0.42 39.00
quote 165.50 0.00 3.00 161.95 164.95 265.00 quote 0.30 0.05 7.00 0.30 0.45 98.00
quote 190.40 0.00 0.00 157.00 160.05 4.00 270.00 quote 0.30 0.00 0.00 0.37 0.52 14.00
quote 199.35 0.00 0.00 152.05 155.55 7.00 275.00 quote 0.26 0.00 0.00 0.43 0.54 91.00
quote 192.40 0.00 0.00 147.10 150.60 20.00 280.00 quote 0.60 0.15 109.00 0.49 0.61 350.00
quote 165.28 0.00 0.00 142.20 145.70 3.00 285.00 quote 0.48 0.10 1.00 0.54 0.72 33.00
quote 116.02 0.00 0.00 137.30 140.30 7.00 290.00 quote 0.65 0.29 2.00 0.60 0.78 37.00
quote 185.85 0.00 0.00 132.40 135.90 1.00 295.00 quote 0.80 0.36 1.00 0.68 0.92 52.00
quote 152.65 0.00 0.00 127.55 130.45 14.00 300.00 quote 0.90 0.45 10.00 0.82 0.98 489.00
quote 141.00 0.00 0.00 122.65 125.60 10.00 305.00 quote 0.99 0.42 5.00 0.95 1.12 78.00
quote 150.17 0.00 0.00 117.85 120.50 152.00 310.00 quote 1.21 0.57 18.00 1.11 1.35 205.00
quote 114.75 -22.50 6.00 113.00 116.30 12.00 315.00 quote 1.38 0.63 17.00 1.32 1.45 98.00
quote 159.55 0.00 0.00 108.25 111.40 12.00 320.00 quote 1.56 0.73 14.00 1.49 1.71 541.00
quote 107.00 -37.80 1.00 103.65 105.95 18.00 325.00 quote 1.77 0.79 14.00 1.73 1.94 293.00
quote 101.15 -38.95 1.00 98.85 101.55 41.00 330.00 quote 2.11 0.98 330.00 2.02 2.22 427.00
quote 112.60 0.00 0.00 94.15 96.60 9.00 335.00 quote 2.49 1.41 115.00 2.37 2.54 299.00
quote 104.18 -30.87 8.00 89.55 92.10 76.00 340.00 quote 2.88 1.37 63.00 2.72 3.10 719.00
quote 135.70 0.00 0.00 85.10 88.05 34.00 345.00 quote 3.15 1.39 159.00 3.15 3.40 455.00
quote 83.85 -42.65 19.00 81.20 82.95 404.00 350.00 quote 3.80 1.77 141.00 3.70 3.95 1,614
quote 109.53 0.00 0.00 76.25 79.05 40.00 355.00 quote 4.35 2.02 70.00 4.30 4.45 514.00
quote 75.80 -33.03 2.00 72.25 75.05 55.00 360.00 quote 4.98 2.19 3,818 4.90 5.30 2,848
quote 74.93 -33.07 11.00 67.75 70.00 339.00 365.00 quote 5.81 2.64 60.00 5.70 5.95 332.00
quote 68.15 -19.79 10.00 63.75 65.35 163.00 370.00 quote 6.45 2.75 128.00 6.55 6.80 606.00
quote 63.36 -34.84 2.00 60.05 61.75 123.00 375.00 quote 7.79 3.42 78.00 7.55 7.95 385.00
quote 59.40 -17.90 12.00 56.25 57.40 529.00 380.00 quote 8.46 3.46 895.00 8.55 8.95 1,465
quote 53.39 -21.51 13.00 52.20 53.65 346.00 385.00 quote 10.03 4.21 80.00 9.95 10.10 491.00
quote 51.00 -25.94 8.00 49.25 50.25 240.00 390.00 quote 11.20 4.48 1,313 11.25 11.60 2,498
quote 51.15 -17.20 23.00 45.85 47.00 140.00 395.00 quote 12.50 4.80 69.00 12.75 13.10 510.00
quote 44.65 -14.35 41.00 42.15 43.65 452.00 400.00 quote 14.65 5.77 258.00 14.40 15.25 1,793
quote 39.50 -18.49 6.00 38.95 40.00 218.00 405.00 quote 16.39 6.32 70.00 16.15 16.60 541.00
quote 38.69 -16.34 5.00 36.05 37.05 309.00 410.00 quote 18.15 7.05 77.00 18.10 18.55 977.00
quote 34.00 -17.15 25.00 33.10 34.10 229.00 415.00 quote 20.25 7.25 67.00 20.20 20.65 372.00
quote 31.03 -14.82 42.00 30.60 31.35 744.00 420.00 quote 22.90 8.20 157.00 22.55 23.25 971.00
quote 28.30 -13.70 17.00 28.05 28.75 245.00 425.00 quote 24.57 8.21 148.00 24.95 25.65 568.00
428.31 Current price as of 7/30/2021 04:00:00 PM
quote 25.86 -12.72 100.00 25.80 26.35 487.00 430.00 quote 28.08 9.46 447.00 27.50 28.40 525.00
quote 23.90 -11.86 263.00 23.50 24.10 1,312 435.00 quote 29.85 9.99 126.00 30.30 31.10 591.00
quote 22.10 -10.67 165.00 21.30 22.05 385.00 440.00 quote 32.49 9.24 125.00 33.15 33.85 483.00
quote 21.20 -9.55 151.00 19.30 20.05 248.00 445.00 quote 35.51 9.96 50.00 36.20 37.00 210.00
quote 17.85 -10.11 418.00 17.60 18.15 1,295 450.00 quote 39.00 10.74 81.00 39.40 40.35 309.00
quote 16.20 -9.41 156.00 16.00 16.45 338.00 455.00 quote 42.35 12.05 50.00 42.50 43.50 174.00
quote 16.15 -7.50 195.00 14.45 14.95 971.00 460.00 quote 45.90 12.27 30.00 46.05 47.80 262.00
quote 15.09 -6.96 24.00 13.10 13.55 374.00 465.00 quote 50.30 13.71 31.00 49.65 50.25 128.00
quote 12.15 -7.56 301.00 11.85 12.25 990.00 470.00 quote 52.27 12.24 11.00 53.35 53.95 203.00
quote 11.05 -7.33 166.00 10.65 11.10 552.00 475.00 quote 56.96 18.51 16.00 57.20 57.85 160.00
quote 9.80 -6.70 547.00 9.65 10.05 845.00 480.00 quote 61.50 15.25 39.00 61.15 62.15 246.00
quote 8.95 -6.48 68.00 8.65 9.10 205.00 485.00 quote 64.40 14.60 34.00 65.15 67.05 97.00
quote 8.05 -5.80 203.00 7.80 8.20 398.00 490.00 quote 65.80 18.40 2.00 69.30 70.00 46.00
quote 8.02 -4.98 59.00 7.05 7.40 178.00 495.00 quote 62.30 14.50 3.00 73.25 74.25 63.00
quote 6.55 -4.95 770.00 6.40 6.70 1,718 500.00 quote 57.50 0.00 0.00 77.65 79.10 286.00
quote 6.18 -4.47 127.00 5.75 6.10 569.00 505.00 quote 68.55 3.24 2.00 81.85 84.15 77.00
quote 5.51 -4.04 121.00 5.15 5.55 485.00 510.00 quote 87.00 21.05 6.00 86.45 88.55 43.00
quote 5.35 -3.55 303.00 4.70 4.95 244.00 515.00 quote 91.75 21.75 2.00 90.75 91.80 35.00
quote 4.60 -3.20 184.00 4.20 4.50 368.00 520.00 quote 96.35 19.45 3.00 95.50 96.35 46.00
quote 4.40 -2.87 26.00 3.80 4.10 121.00 525.00 quote 70.00 0.00 0.00 99.90 102.00 22.00
quote 3.72 -2.98 294.00 3.45 3.70 235.00 530.00 quote 72.75 0.00 0.00 104.50 105.60 33.00
quote 3.55 -2.39 87.00 3.10 3.50 277.00 535.00 quote 81.75 0.00 0.00 109.30 110.85 21.00
quote 3.05 -2.32 132.00 2.77 3.10 457.00 540.00 quote 79.50 0.00 0.00 113.30 116.30 17.00
quote 3.10 -1.87 39.00 2.57 2.80 251.00 545.00 quote 117.20 19.35 3.00 118.00 119.80 15.00
quote 2.43 -2.22 249.00 2.35 2.55 778.00 550.00 quote 89.60 0.00 0.00 122.85 125.80 6.00
quote 2.67 -1.84 32.00 2.11 2.43 112.00 555.00 quote 92.30 0.00 0.00 127.95 130.60 7.00
quote 2.36 -1.49 29.00 1.90 2.21 119.00 560.00 quote 118.85 18.85 2.00 132.00 135.05 7.00
quote 2.15 -2.08 27.00 1.79 2.03 141.00 565.00 quote 106.00 0.00 0.00 137.05 140.25 4.00
quote 2.15 -1.16 30.00 1.66 1.85 179.00 570.00 quote 104.00 0.00 0.00 142.10 145.00 25.00
quote 1.73 -1.17 63.00 1.51 1.68 101.00 575.00 quote 126.40 0.00 0.00 147.10 149.95 2.00
quote 1.71 -1.31 26.00 1.38 1.61 64.00 580.00 quote 153.35 0.00 0.00 151.60 154.80 1.00
quote 2.62 0.00 0.00 1.18 1.48 69.00 585.00 quote 117.75 0.00 0.00 156.25 159.70 10.00
quote 1.36 -1.32 40.00 1.16 1.37 195.00 590.00 quote 122.21 0.00 0.00 161.15 164.60 3.00
quote 1.54 -1.44 3.00 0.98 1.26 56.00 595.00 quote 143.50 0.00 0.00 166.35 169.50 5.00
quote 1.06 -0.86 68.00 0.94 1.17 768.00 600.00 quote 130.80 0.00 0.00 171.05 174.40 1.00
quote 1.80 -0.20 5.00 0.82 1.08 138.00 605.00 quote 130.95 0.00 0.00 176.15 179.35 3.00
quote 1.47 -0.24 2.00 0.75 1.00 54.00 610.00 quote 152.90 0.00 0.00 181.20 184.25 3.00
quote 7.02 0.00 0.00 0.68 0.93 29.00 615.00 quote 145.10 0.00 0.00 186.00 189.20 3.00
quote 0.84 -0.89 2.00 0.63 0.86 70.00 620.00 quote 173.15 -41.95 1.00 191.20 194.15 1.00
quote 0.93 -1.89 3.00 0.57 0.80 29.00 625.00 quote 0.00 0.00 0.00 196.10 199.10
quote 1.25 0.00 0.00 0.52 0.75 11.00 630.00 quote 154.70 0.00 0.00 200.90 204.05 4.00
quote 0.66 -1.34 6.00 0.47 0.70 22.00 635.00 quote 163.40 0.00 0.00 205.65 209.00 2.00
quote 0.68 -0.43 35.00 0.50 0.65 24.00 640.00 quote 184.30 0.00 0.00 210.95 213.95 13.00
quote 1.82 0.00 0.00 0.38 0.61 21.00 645.00 quote 204.00 0.00 1.00 215.40 218.90
quote 0.55 -0.31 13.00 0.37 0.56 743.00 650.00 quote 206.45 27.50 1.00 220.60 223.85 2.00
quote 1.72 0.00 0.00 0.31 0.53 21.00 655.00 quote 198.85 0.00 0.00 225.55 228.85 4.00
quote 0.64 -0.20 9.00 0.28 0.50 17.00 660.00 quote 186.40 0.00 0.00 230.90 233.80 6.00
quote 0.68 0.00 0.00 0.25 0.46 15.00 665.00 quote 208.70 0.00 0.00 235.75 238.75 5.00
quote 0.67 -0.02 3.00 0.22 0.44 224.00 670.00 quote 213.65 0.00 0.00 240.25 243.75 5.00
quote 1.58 0.00 0.00 0.30 0.40 1.00 675.00 quote 0.00 0.00 0.00 245.35 248.70
quote 0.00 0.00 0.00 0.20 0.39 680.00 quote 0.00 0.00 0.00 250.50 253.70
quote 0.00 0.00 0.00 0.22 0.37 685.00 quote 0.00 0.00 0.00 255.15 258.70
quote 1.21 0.00 0.00 0.20 0.35 2.00 690.00 quote 0.00 0.00 0.00 260.15 263.65
quote 0.78 0.00 0.00 0.18 0.34 12.00 695.00 quote 0.00 0.00 0.00 265.15 268.65
quote 0.94 0.00 0.00 0.16 0.32 2.00 700.00 quote 0.00 0.00 0.00 270.15 273.65
quote 0.00 0.00 0.00 0.15 0.31 705.00 quote 0.00 0.00 0.00 275.10 278.65
quote 2.50 0.00 0.00 0.13 0.29 5.00 710.00 quote 228.45 0.00 0.00 280.10 283.60 2.00
quote 0.31 -0.05 1.00 0.12 0.28 39.00 715.00 quote 0.00 0.00 0.00 285.10 288.60
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 0.00 221.70 225.20 205.00 quote 0.00 0.00 0.00 0.01 0.21
quote 0.00 0.00 0.00 216.70 220.25 210.00 quote 0.25 0.00 0.00 0.03 0.23 15.00
quote 0.00 0.00 0.00 211.75 215.25 215.00 quote 0.00 0.00 0.00 0.05 0.25
quote 0.00 0.00 0.00 206.75 210.30 220.00 quote 0.00 0.00 0.00 0.07 0.27
quote 0.00 0.00 0.00 201.80 205.30 225.00 quote 0.00 0.00 0.00 0.10 0.30
quote 0.00 0.00 0.00 196.85 200.35 230.00 quote 0.00 0.00 0.00 0.13 0.34
quote 0.00 0.00 0.00 191.85 195.40 235.00 quote 0.00 0.00 0.00 0.17 0.37
quote 0.00 0.00 0.00 186.90 190.45 240.00 quote 0.00 0.00 0.00 0.20 0.41
quote 0.00 0.00 0.00 181.95 185.45 245.00 quote 0.37 0.22 2.00 0.25 0.45 2.00
quote 0.00 0.00 0.00 177.00 180.50 250.00 quote 0.00 0.00 0.00 0.29 0.50
quote 0.00 0.00 0.00 172.05 175.55 255.00 quote 0.00 0.00 0.00 0.35 0.56
quote 0.00 0.00 0.00 167.10 170.65 260.00 quote 0.00 0.00 0.00 0.40 0.61
quote 0.00 0.00 0.00 162.20 165.70 265.00 quote 0.99 0.00 0.00 0.46 0.68 1.00
quote 0.00 0.00 0.00 157.25 160.75 270.00 quote 0.44 0.00 0.00 0.53 0.76 1.00
quote 0.00 0.00 0.00 152.35 155.85 275.00 quote 0.00 0.00 0.00 0.62 0.85
quote 0.00 0.00 0.00 147.45 150.95 280.00 quote 0.00 0.00 0.00 0.72 0.95
quote 0.00 0.00 0.00 142.55 145.55 285.00 quote 1.68 0.00 0.00 0.82 1.06 1.00
quote 0.00 0.00 0.00 137.70 140.65 290.00 quote 0.59 0.00 0.00 0.94 1.19 3.00
quote 0.00 0.00 0.00 132.85 135.80 295.00 quote 1.19 -1.04 202.00 1.08 1.33 5.00
quote 0.00 0.00 0.00 128.00 131.25 300.00 quote 1.34 0.35 201.00 1.24 1.50 8.00
quote 0.00 0.00 0.00 123.20 126.65 305.00 quote 1.03 -2.01 2.00 1.41 1.68 1.00
quote 124.95 30.81 6.00 118.40 121.50 1.00 310.00 quote 1.02 0.00 0.00 1.61 1.90 5.00
quote 120.21 0.00 6.00 113.70 117.10 315.00 quote 1.37 0.00 0.00 1.85 2.16 5.00
quote 120.82 0.00 0.00 108.95 112.40 1.00 320.00 quote 2.16 0.89 4.00 2.12 2.44 10.00
quote 113.23 0.00 2.00 104.30 107.20 325.00 quote 2.57 1.10 11.00 2.43 2.80 20.00
quote 0.00 0.00 0.00 99.70 103.10 330.00 quote 2.70 1.12 1.00 2.79 3.20 17.00
quote 0.00 0.00 0.00 95.15 98.50 335.00 quote 3.42 1.92 1.00 3.20 3.65 17.00
quote 0.00 0.00 0.00 90.65 94.00 340.00 quote 3.89 1.57 6.00 3.65 4.05 49.00
quote 0.00 0.00 0.00 86.25 88.90 345.00 quote 4.29 1.96 2.00 4.20 4.75 32.00
quote 126.25 0.00 0.00 81.90 85.10 1.00 350.00 quote 5.06 2.21 23.00 4.85 5.30 41.00
quote 100.70 0.00 0.00 77.65 80.80 1.00 355.00 quote 5.15 0.20 2.00 5.50 6.15 37.00
quote 58.61 0.00 0.00 73.50 76.30 4.00 360.00 quote 6.80 2.95 18.00 6.30 6.95 59.00
quote 106.19 0.00 0.00 69.40 71.75 3.00 365.00 quote 7.66 4.21 48.00 7.20 7.85 26.00
quote 68.40 17.15 1.00 65.45 67.75 1.00 370.00 quote 7.30 2.20 1.00 8.20 8.95 48.00
quote 0.00 0.00 0.00 61.60 63.95 375.00 quote 9.50 3.80 2.00 9.25 9.90 49.00
quote 78.80 0.00 0.00 57.90 60.20 3.00 380.00 quote 10.94 4.41 9.00 10.55 11.30 44.00
quote 69.61 -12.12 1.00 54.25 56.45 3.00 385.00 quote 11.80 4.55 120.00 11.85 12.60 57.00
quote 96.68 0.00 0.00 50.80 52.85 4.00 390.00 quote 13.25 4.67 55.00 13.25 14.15 124.00
quote 81.00 0.00 0.00 47.50 49.50 10.00 395.00 quote 14.54 4.88 15.00 14.95 15.80 172.00
quote 45.00 -16.50 5.00 44.30 46.30 35.00 400.00 quote 17.25 6.36 64.00 16.75 17.75 130.00
quote 60.75 0.00 0.00 41.25 43.20 31.00 405.00 quote 15.03 2.75 7.00 18.55 19.75 97.00
quote 45.03 -13.17 26.00 38.40 40.10 18.00 410.00 quote 16.35 2.64 20.00 20.60 21.45 62.00
quote 40.70 -14.40 10.00 35.55 37.65 30.00 415.00 quote 15.59 0.00 0.00 22.75 24.10 70.00
quote 35.55 -12.45 2.00 32.95 34.85 32.00 420.00 quote 24.97 7.69 4.00 25.00 26.20 30.00
quote 31.73 -13.42 3.00 30.45 32.05 13.00 425.00 quote 27.20 8.02 9.00 27.40 29.10 47.00
428.31 Current price as of 7/30/2021 04:00:00 PM
quote 30.60 -11.69 12.00 28.10 29.85 126.00 430.00 quote 30.23 8.89 5.00 30.05 31.70 65.00
quote 27.00 -12.53 5.00 25.90 27.35 29.00 435.00 quote 31.80 8.35 13.00 32.80 34.35 52.00
quote 26.32 -10.65 6.00 23.85 25.30 11.00 440.00 quote 36.40 12.20 13.00 35.60 37.10 75.00
quote 24.40 -10.02 5.00 21.90 23.20 38.00 445.00 quote 38.47 13.22 5.00 38.60 40.40 26.00
quote 22.22 -8.33 9.00 20.05 21.35 53.00 450.00 quote 41.05 10.27 12.00 41.65 43.15 41.00
quote 20.47 -8.28 5.00 18.30 19.70 36.00 455.00 quote 44.71 11.25 12.00 44.90 46.45 50.00
quote 19.15 -7.15 8.00 16.90 17.95 38.00 460.00 quote 46.60 10.15 5.00 48.25 50.35 16.00
quote 17.40 -6.90 3.00 15.45 16.40 144.00 465.00 quote 29.25 0.00 0.00 51.90 53.80 15.00
quote 18.19 -5.06 75.00 13.95 15.05 33.00 470.00 quote 45.62 11.22 1.00 55.30 57.25 35.00
quote 17.85 -3.40 2.00 12.65 13.65 22.00 475.00 quote 43.20 0.00 0.00 59.05 61.20 25.00
quote 12.40 -7.95 9.00 11.70 12.55 39.00 480.00 quote 43.51 0.00 0.00 63.00 65.05 69.00
quote 14.07 -12.43 140.00 10.40 11.35 39.00 485.00 quote 46.78 0.00 0.00 66.25 68.95 18.00
quote 14.82 -1.35 3.00 9.50 10.35 70.00 490.00 quote 68.45 16.30 1.00 70.60 73.05 7.00
quote 9.78 -5.32 1.00 8.60 9.35 31.00 495.00 quote 62.10 0.00 0.00 74.70 77.20 21.00
quote 9.00 -4.50 6.00 8.00 8.70 110.00 500.00 quote 50.90 0.00 0.00 79.00 81.35 1.00
quote 8.35 -8.65 73.00 7.10 7.90 12.00 505.00 quote 0.00 0.00 0.00 83.20 85.60
quote 7.40 -10.66 2.00 6.45 7.20 45.00 510.00 quote 58.70 0.00 0.00 87.50 90.05 20.00
quote 6.97 -4.96 7.00 5.90 6.65 12.00 515.00 quote 0.00 0.00 0.00 91.85 94.45
quote 6.10 -3.70 13.00 5.35 6.00 51.00 520.00 quote 0.00 0.00 0.00 96.35 98.85
quote 5.83 -9.67 14.00 4.85 5.50 20.00 525.00 quote 64.95 0.00 0.00 100.80 103.35 1.00
quote 5.00 -5.00 19.00 4.40 5.10 65.00 530.00 quote 0.00 0.00 0.00 105.25 107.80
quote 6.82 -0.77 2.00 3.55 4.70 1.00 535.00 quote 0.00 0.00 0.00 108.65 112.90
quote 4.15 -8.18 8.00 3.65 4.25 126.00 540.00 quote 76.05 0.00 0.00 114.40 117.20 1.00
quote 3.50 -2.38 13.00 3.20 3.60 42.00 550.00 quote 103.00 0.00 0.00 123.25 126.60 3.00
quote 3.10 -1.58 3.00 2.55 2.97 38.00 560.00 quote 0.00 0.00 0.00 132.70 136.05
quote 2.69 -1.91 6.00 2.14 2.56 60.00 570.00 quote 0.00 0.00 0.00 142.25 145.65
quote 3.43 -0.07 1.00 1.81 2.15 14.00 580.00 quote 0.00 0.00 0.00 151.90 155.30
quote 5.35 0.00 0.00 1.53 1.86 4.00 590.00 quote 0.00 0.00 0.00 161.65 165.05
quote 1.80 -2.13 6.00 1.30 1.61 12.00 600.00 quote 0.00 0.00 0.00 171.35 174.80
quote 1.82 -5.95 1.00 1.11 1.39 17.00 610.00 quote 0.00 0.00 0.00 181.15 184.60
quote 1.98 0.08 2.00 0.96 1.23 11.00 620.00 quote 0.00 0.00 0.00 190.95 194.45
quote 4.00 0.00 0.00 0.60 0.84 1.00 650.00 quote 0.00 0.00 0.00 220.65 224.10
quote 0.00 0.00 0.00 0.51 0.74 660.00 quote 0.00 0.00 0.00 230.50 234.00
quote 1.85 0.00 0.00 0.43 0.66 17.00 670.00 quote 0.00 0.00 0.00 240.50 243.90
quote 0.92 0.00 0.00 0.37 0.59 20.00 680.00 quote 0.00 0.00 0.00 250.35 253.85
quote 0.00 0.00 0.00 0.31 0.53 690.00 quote 0.00 0.00 0.00 260.30 263.80
quote 0.00 0.00 0.00 0.26 0.47 700.00 quote 0.00 0.00 0.00 270.25 273.75

September, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show
Show All | Hide All
Link to MarketWatch's Slice.