Bulletin
Investor Alert

London Markets Open in:

Tesla Inc.

NAS: TSLA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 27, 2022, 7:59 p.m.

/zigman2/quotes/203558040/composite

$

837.00

Change

+7.90 +0.95%

Volume

Volume 1.75m

Quotes are delayed by 20 min

/zigman2/quotes/203558040/composite

Previous close

$ 937.41

$ 829.10

Change

-108.31 -11.55%

Day low

Day high

$829.00

$935.39

Open

52 week low

52 week high

$539.49

$1,243

Open

OPTION CHAIN FOR TESLA INC.

In-the-money

February, 2022 Options

Hide
CALLS PUTS
Expires February 4, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 675.00 -41.00 1.00 627.15 631.15 4.00 200.00 quote 0.01 -0.03 136.00 0.00 0.01 2,605
quote 604.40 0.00 5.00 577.20 581.15 250.00 quote 0.02 -0.01 44.00 0.01 0.02 374.00
quote 0.00 0.00 0.00 527.20 531.15 300.00 quote 0.04 -0.02 61.00 0.01 0.04 766.00
quote 540.90 -77.15 4.00 477.25 481.20 8.00 350.00 quote 0.03 -0.07 38.00 0.01 0.04 398.00
quote 0.00 0.00 0.00 427.30 431.25 400.00 quote 0.05 -0.10 253.00 0.05 0.06 361.00
quote 533.75 0.00 2.00 417.50 421.25 2.00 410.00 quote 0.06 -0.13 51.00 0.05 0.07 95.00
quote 628.20 0.00 0.00 407.30 411.25 5.00 420.00 quote 0.09 -0.10 50.00 0.05 0.16 151.00
quote 0.00 0.00 0.00 397.35 401.25 430.00 quote 0.09 -0.11 274.00 0.04 0.09 446.00
quote 390.80 -126.00 3.00 387.55 391.30 2.00 440.00 quote 0.08 -0.13 12.00 0.05 0.16 61.00
quote 584.31 0.00 0.00 377.35 381.25 1.00 450.00 quote 0.12 -0.13 378.00 0.10 0.14 277.00
quote 457.10 0.00 4.00 367.40 371.30 4.00 460.00 quote 0.14 -0.09 12.00 0.12 0.18 99.00
quote 458.55 0.00 5.00 357.40 361.35 5.00 470.00 quote 0.16 -0.17 23.00 0.14 0.26 50.00
quote 435.90 0.00 1.00 347.45 351.35 1.00 480.00 quote 0.16 -0.18 94.00 0.13 0.26 81.00
quote 441.70 21.95 3.00 337.65 341.40 9.00 490.00 quote 0.19 -0.20 54.00 0.18 0.22 138.00
quote 338.46 -104.54 316.00 327.45 331.40 5.00 500.00 quote 0.23 -0.18 3,669 0.23 0.24 2,118
quote 368.75 0.00 1.00 317.50 321.45 1.00 510.00 quote 0.22 -0.27 21.00 0.24 0.30 115.00
quote 367.30 -67.65 2.00 307.55 311.50 2.00 520.00 quote 0.29 -0.24 50.00 0.26 0.41 159.00
quote 377.95 -102.60 4.00 297.60 301.50 10.00 530.00 quote 0.34 -0.22 65.00 0.27 0.35 88.00
quote 388.60 -107.80 3.00 287.65 291.55 5.00 540.00 quote 0.37 -0.29 69.00 0.36 0.54 85.00
quote 309.56 -118.54 35.00 277.70 281.60 6.00 550.00 quote 0.46 -0.20 1,192 0.42 0.50 1,089
quote 359.80 0.00 2.00 267.80 271.65 2.00 560.00 quote 0.56 -0.26 187.00 0.53 0.69 183.00
quote 294.85 -54.50 5.00 257.85 261.80 5.00 570.00 quote 0.68 -0.20 194.00 0.61 0.80 270.00
quote 289.96 -50.89 2.00 247.95 251.90 21.00 580.00 quote 0.75 -0.20 260.00 0.72 0.80 162.00
quote 344.30 23.41 1.00 238.10 242.00 12.00 590.00 quote 0.92 -0.18 334.00 0.85 0.95 382.00
quote 241.70 -94.10 14.00 228.25 232.10 82.00 600.00 quote 1.06 -0.14 3,819 1.02 1.09 1,708
quote 230.40 -81.90 9.00 218.45 222.30 5.00 610.00 quote 1.24 -0.19 473.00 1.13 1.34 373.00
quote 228.75 -87.35 8.00 208.70 212.55 32.00 620.00 quote 1.57 0.03 459.00 1.37 1.60 233.00
quote 234.80 -67.00 4.00 198.95 202.85 31.00 630.00 quote 1.71 -0.14 576.00 1.61 1.83 226.00
quote 216.10 -123.70 16.00 189.30 193.10 12.00 640.00 quote 2.13 0.18 1,187 1.96 2.28 659.00
quote 195.85 -93.15 1.00 179.80 183.50 7.00 650.00 quote 2.58 0.58 3,428 2.39 2.65 1,201
quote 190.00 -84.20 6.00 170.20 174.10 11.00 660.00 quote 3.10 0.60 1,045 2.87 3.20 373.00
quote 170.30 -84.50 8.00 160.85 164.55 13.00 670.00 quote 3.75 1.05 835.00 3.40 3.75 381.00
quote 179.30 -79.20 11.00 151.65 155.30 29.00 680.00 quote 4.20 1.10 1,579 4.20 4.45 576.00
quote 162.65 -85.30 12.00 142.35 146.00 30.00 690.00 quote 5.00 1.30 1,178 4.95 5.25 358.00
quote 140.08 -93.92 58.00 133.30 136.95 269.00 700.00 quote 6.05 1.95 8,257 5.90 6.20 2,453
quote 131.08 -95.22 14.00 124.35 128.10 16.00 710.00 quote 7.31 2.79 1,609 7.00 7.40 422.00
quote 130.25 -88.25 23.00 115.75 119.35 156.00 720.00 quote 8.62 4.07 2,176 8.35 8.70 436.00
quote 121.25 -96.45 19.00 108.35 110.90 39.00 730.00 quote 9.80 3.59 2,347 9.75 10.35 436.00
quote 103.70 -89.40 28.00 99.70 102.45 501.00 740.00 quote 11.85 5.32 1,995 11.50 12.15 640.00
quote 93.10 -98.81 212.00 92.25 93.70 344.00 750.00 quote 14.00 6.10 6,342 13.25 14.00 1,399
quote 94.00 -112.70 99.00 83.40 86.70 27.00 760.00 quote 16.25 7.25 1,572 15.75 16.60 540.00
quote 81.05 -88.55 80.00 76.05 78.55 34.00 770.00 quote 18.36 8.46 1,384 18.10 19.20 714.00
quote 71.37 -77.38 145.00 69.85 71.45 53.00 780.00 quote 21.61 10.41 3,352 21.05 21.75 1,130
quote 65.60 -91.80 81.00 63.10 64.75 38.00 790.00 quote 24.20 11.59 2,151 24.35 25.05 589.00
quote 59.05 -90.31 798.00 57.00 58.35 181.00 800.00 quote 28.05 13.85 16,520 28.05 28.70 2,637
quote 52.75 -87.10 222.00 51.15 52.35 74.00 810.00 quote 32.55 16.87 2,851 32.05 32.90 590.00
quote 46.67 -86.96 286.00 45.70 46.75 84.00 820.00 quote 36.45 18.70 3,489 36.45 37.30 881.00
829.10 Current price as of 1/27/2022 04:00:00 PM
quote 41.00 -84.25 754.00 40.50 41.40 72.00 830.00 quote 41.85 22.75 3,357 41.15 42.25 458.00
quote 36.50 -85.10 2,013 36.00 36.75 73.00 840.00 quote 46.96 24.66 3,742 46.45 47.60 1,032
quote 31.50 -77.96 2,610 31.40 32.30 191.00 850.00 quote 52.58 26.96 9,843 51.90 53.20 2,656
quote 28.15 -73.55 3,474 27.40 28.35 215.00 860.00 quote 59.00 29.49 8,049 58.25 59.35 1,005
quote 27.11 -71.39 2,384 25.40 26.50 143.00 865.00 quote 60.00 28.07 2,069 61.30 62.55 411.00
quote 24.45 -76.31 3,217 24.25 24.80 167.00 870.00 quote 64.69 31.06 2,952 64.55 65.90 958.00
quote 23.27 -73.89 2,668 22.20 23.20 196.00 875.00 quote 68.49 35.19 1,950 67.95 69.25 543.00
quote 22.05 -69.90 2,063 21.25 21.70 212.00 880.00 quote 71.85 35.85 1,732 71.40 72.85 666.00
quote 19.30 -71.70 1,010 19.30 20.25 163.00 885.00 quote 74.25 36.45 848.00 74.95 76.50 466.00
quote 19.20 -65.87 1,862 18.10 18.95 152.00 890.00 quote 78.70 37.47 1,589 78.55 80.00 414.00
quote 17.60 -64.54 1,662 16.90 17.70 104.00 895.00 quote 82.15 39.82 771.00 82.30 83.75 518.00
quote 16.55 -65.66 11,954 16.05 16.50 708.00 900.00 quote 85.43 41.70 3,237 86.10 87.60 3,021
quote 15.04 -65.16 1,424 14.85 15.40 297.00 905.00 quote 90.21 41.21 343.00 90.00 91.50 572.00
quote 14.15 -62.24 3,717 13.75 14.40 769.00 910.00 quote 95.00 45.00 628.00 94.00 95.70 1,599
quote 13.40 -59.40 3,739 12.85 13.50 1,621 915.00 quote 91.55 40.75 312.00 98.05 99.80 551.00
quote 12.30 -59.80 3,246 12.00 12.45 1,368 920.00 quote 101.24 48.54 430.00 102.15 103.90 1,316
quote 11.60 -57.40 1,454 11.20 11.70 477.00 925.00 quote 102.09 45.30 683.00 106.30 108.10 523.00
quote 11.15 -53.90 2,571 10.35 10.95 654.00 930.00 quote 110.25 52.95 746.00 110.55 112.40 750.00
quote 10.00 -53.65 859.00 9.70 10.25 323.00 935.00 quote 114.45 54.33 328.00 114.80 117.55 494.00
quote 9.50 -51.67 2,675 9.20 9.50 512.00 940.00 quote 119.37 55.47 351.00 119.15 121.05 617.00
quote 9.00 -49.90 594.00 8.45 8.95 264.00 945.00 quote 116.95 47.48 147.00 123.50 125.45 450.00
quote 8.15 -48.46 8,696 8.00 8.35 1,792 950.00 quote 128.14 58.25 1,065 127.95 129.85 2,304
quote 7.95 -46.26 656.00 7.35 7.85 512.00 955.00 quote 129.70 58.62 136.00 132.40 135.15 312.00
quote 7.33 -45.67 1,191 7.00 7.35 520.00 960.00 quote 135.20 61.20 229.00 136.15 139.55 712.00
quote 6.75 -43.48 485.00 6.40 6.90 322.00 965.00 quote 134.60 54.60 42.00 140.50 144.30 382.00
quote 6.40 -41.49 1,454 6.10 6.50 1,888 970.00 quote 144.27 64.27 507.00 145.15 148.65 955.00
quote 6.06 -40.44 815.00 5.80 6.10 400.00 975.00 quote 146.07 58.45 162.00 149.65 153.45 617.00
quote 5.60 -38.40 1,183 5.20 5.70 944.00 980.00 quote 148.55 56.10 143.00 154.30 158.00 477.00
quote 5.30 -37.90 713.00 4.85 5.35 248.00 985.00 quote 150.66 59.36 222.00 159.00 162.55 239.00
quote 5.00 -35.06 1,274 4.60 5.05 264.00 990.00 quote 161.38 67.08 78.00 163.60 167.30 748.00
quote 4.50 -33.74 753.00 4.25 4.75 313.00 995.00 quote 158.00 57.25 93.00 168.40 171.95 558.00
quote 4.34 -33.18 10,784 4.20 4.35 5,176 1,000 quote 173.05 70.67 538.00 173.05 176.90 2,093
quote 4.10 -32.01 906.00 3.85 4.20 493.00 1,005 quote 174.95 69.17 41.00 177.80 181.65 380.00
quote 3.85 -30.48 972.00 3.55 3.95 461.00 1,010 quote 182.27 72.82 150.00 182.60 186.30 352.00
quote 3.60 -27.94 470.00 3.40 3.65 208.00 1,015 quote 171.98 62.58 43.00 187.35 191.20 276.00
quote 3.45 -28.10 973.00 3.15 3.50 862.00 1,020 quote 191.80 75.35 535.00 192.15 196.00 1,046
quote 3.22 -26.98 1,109 2.90 3.30 381.00 1,025 quote 196.93 77.08 144.00 196.95 200.80 232.00
quote 2.94 -26.06 1,314 2.75 3.10 773.00 1,030 quote 199.80 73.50 78.00 201.75 205.60 983.00
quote 2.94 -24.97 506.00 2.58 2.92 440.00 1,035 quote 190.25 54.18 31.00 206.75 210.45 293.00
quote 2.74 -23.99 1,226 2.45 2.77 516.00 1,040 quote 209.21 77.13 78.00 211.45 215.30 316.00
quote 2.50 -22.41 357.00 2.40 2.69 491.00 1,045 quote 190.05 51.75 13.00 216.30 220.15 254.00
quote 2.39 -22.61 4,261 2.30 2.49 2,440 1,050 quote 223.19 82.94 864.00 221.15 225.05 1,317
quote 2.31 -20.69 388.00 2.20 2.43 565.00 1,055 quote 226.24 82.68 19.00 226.05 229.90 241.00
quote 2.10 -20.20 579.00 1.96 2.31 528.00 1,060 quote 231.86 83.96 238.00 231.05 234.65 982.00
quote 2.00 -19.00 272.00 1.79 2.20 367.00 1,065 quote 233.82 87.47 56.00 235.80 239.70 206.00
quote 1.90 -18.30 832.00 1.75 2.00 1,274 1,070 quote 242.50 90.50 143.00 240.70 244.60 252.00
quote 1.84 -17.76 477.00 1.80 2.01 417.00 1,075 quote 241.36 81.85 170.00 245.60 249.50 418.00
quote 1.75 -17.40 918.00 1.60 1.92 714.00 1,080 quote 250.66 79.79 382.00 250.50 254.40 268.00
quote 1.69 -16.46 331.00 1.44 1.84 300.00 1,085 quote 255.42 88.57 235.00 255.45 259.35 75.00
quote 1.55 -15.45 602.00 1.35 1.76 795.00 1,090 quote 257.46 85.60 281.00 260.35 264.25 318.00
quote 1.53 -14.67 589.00 1.37 1.68 546.00 1,095 quote 266.22 113.72 181.00 265.30 269.20 184.00
quote 1.48 -14.82 8,250 1.43 1.51 7,979 1,100 quote 268.62 92.12 868.00 270.20 274.10 976.00
quote 1.33 -13.82 649.00 1.23 1.49 378.00 1,105 quote 270.86 87.76 17.00 275.15 279.05 76.00
quote 1.35 -13.05 784.00 1.14 1.41 1,327 1,110 quote 280.77 83.68 34.00 280.10 284.00 363.00
quote 1.27 -12.48 289.00 1.05 1.43 282.00 1,115 quote 261.04 67.09 29.00 285.05 288.95 46.00
quote 1.37 -11.63 978.00 1.00 1.36 848.00 1,120 quote 286.43 87.79 54.00 289.95 293.85 481.00
quote 1.12 -11.13 327.00 0.95 1.32 278.00 1,125 quote 287.47 86.07 43.00 294.90 298.80 183.00
quote 1.15 -11.00 248.00 1.00 1.20 293.00 1,130 quote 296.88 88.03 24.00 299.85 303.75 152.00
quote 1.08 -10.62 223.00 0.89 1.20 289.00 1,135 quote 296.03 84.79 45.00 304.80 308.75 29.00
quote 1.02 -10.23 581.00 0.90 1.09 795.00 1,140 quote 309.80 91.30 117.00 309.85 313.65 1,291
quote 1.08 -9.57 120.00 0.78 1.08 171.00 1,145 quote 314.78 90.94 80.00 314.85 318.65 94.00
quote 0.97 -9.28 2,966 0.91 0.97 2,325 1,150 quote 316.47 88.04 147.00 319.70 323.45 249.00
quote 0.94 -8.81 206.00 0.85 1.01 222.00 1,155 quote 317.25 82.65 127.00 324.65 328.55 67.00
quote 0.88 -8.47 979.00 0.75 1.00 942.00 1,160 quote 323.69 124.69 124.00 329.65 333.50 476.00
quote 0.94 -8.11 186.00 0.64 0.87 132.00 1,165 quote 214.05 -49.50 9.00 334.55 338.50 13.00
quote 0.83 -7.93 405.00 0.65 0.95 354.00 1,170 quote 326.15 104.99 205.00 339.55 343.45 83.00
quote 0.75 -7.49 432.00 0.68 0.92 274.00 1,175 quote 327.51 80.10 26.00 344.55 348.45 28.00
quote 0.75 -7.10 305.00 0.72 0.88 460.00 1,180 quote 348.90 81.55 60.00 349.50 353.40 68.00
quote 0.70 -6.90 159.00 0.57 0.85 280.00 1,185 quote 291.80 49.50 1.00 354.45 358.30 39.00
quote 0.76 -6.39 2,082 0.53 0.76 2,492 1,190 quote 322.90 95.70 53.00 359.45 363.35 27.00
quote 0.64 -6.26 583.00 0.63 0.80 651.00 1,195 quote 350.85 63.40 12.00 364.45 368.30 30.00
quote 0.65 -6.15 7,747 0.62 0.73 6,852 1,200 quote 369.00 79.00 35.00 369.40 373.30 148.00
quote 0.61 -5.74 676.00 0.60 0.73 382.00 1,205 quote 350.40 105.05 2.00 374.35 378.30 57.00
quote 0.59 -5.61 252.00 0.60 0.72 310.00 1,210 quote 281.40 -1.55 14.00 379.35 383.30 17.00
quote 0.58 -5.42 142.00 0.44 0.70 275.00 1,215 quote 369.30 69.90 1.00 384.30 388.25 12.00
quote 0.57 -5.18 190.00 0.51 0.68 272.00 1,220 quote 365.30 73.15 3.00 389.35 393.20 17.00
quote 0.56 -4.94 156.00 0.50 0.66 556.00 1,225 quote 389.61 68.56 6.00 394.30 398.25 14.00
quote 0.55 -4.58 528.00 0.47 0.64 230.00 1,230 quote 397.00 119.25 9.00 399.25 403.20 30.00
quote 0.52 -4.68 467.00 0.36 0.62 225.00 1,235 quote 313.85 8.60 2.00 404.25 408.20 67.00
quote 0.48 -4.41 95.00 0.35 0.60 426.00 1,240 quote 318.75 -1.65 3.00 409.25 413.10 4.00
quote 0.50 -4.20 470.00 0.38 0.59 206.00 1,245 quote 351.25 62.05 1.00 414.20 418.15 13.00
quote 0.47 -4.11 1,630 0.43 0.50 2,468 1,250 quote 412.06 104.31 6.00 419.20 422.95 648.00
quote 0.44 -3.81 154.00 0.40 0.55 462.00 1,255 quote 347.20 -1.76 1.00 424.20 428.10 60.00
quote 0.42 -3.68 144.00 0.39 0.54 418.00 1,260 quote 306.60 -25.45 5.00 429.20 433.15 14.00
quote 0.44 -3.61 161.00 0.28 0.52 189.00 1,265 quote 353.65 60.20 7.00 434.15 438.10 4.00
quote 0.39 -3.46 187.00 0.32 0.51 177.00 1,270 quote 350.15 -14.55 2.00 439.15 442.90 7.00
quote 0.40 -3.35 97.00 0.28 0.45 618.00 1,275 quote 343.55 82.20 4.00 444.15 448.10 4.00
quote 0.36 -3.14 204.00 0.32 0.49 250.00 1,280 quote 409.93 59.08 2.00 449.15 453.10 4.00
quote 0.36 -3.09 97.00 0.26 0.48 152.00 1,285 quote 337.70 -53.15 6.00 454.15 458.10 8.00
quote 0.36 -2.94 137.00 0.30 0.42 427.00 1,290 quote 366.25 4.35 4.00 459.10 463.05 10.00
quote 0.41 -2.84 165.00 0.33 0.46 182.00 1,295 quote 386.75 138.00 2.00 464.10 468.05 5.00
quote 0.30 -2.75 1,792 0.30 0.38 2,392 1,300 quote 455.40 74.35 14.00 469.25 472.85 35.00
quote 0.35 -2.56 43.00 0.23 0.44 158.00 1,305 quote 331.90 -41.00 1.00 474.10 478.05 3.00
quote 0.32 -2.55 38.00 0.22 0.44 278.00 1,310 quote 385.95 16.45 1.00 479.10 483.05 7.00
quote 0.22 -2.58 68.00 0.21 0.40 74.00 1,315 quote 394.25 19.85 3.00 484.10 488.00 8.00
quote 0.28 -2.32 61.00 0.20 0.36 163.00 1,320 quote 477.92 69.32 1.00 489.10 493.05 16.00
quote 0.26 -2.30 80.00 0.21 0.38 160.00 1,325 quote 370.40 -11.50 2.00 494.05 498.00 14.00
quote 0.26 -2.27 32.00 0.26 0.36 198.00 1,330 quote 400.60 11.80 2.00 499.05 503.00 2.00
quote 0.27 -2.13 62.00 0.25 0.37 62.00 1,335 quote 426.35 9.35 2.00 504.05 507.80 5.00
quote 0.24 -2.00 77.00 0.18 0.36 125.00 1,340 quote 315.02 0.00 0.00 509.05 513.00 67.00
quote 0.22 -2.01 25.00 0.17 0.35 105.00 1,345 quote 412.80 24.55 4.00 514.05 518.00 2.00
quote 0.20 -1.90 344.00 0.17 0.28 1,905 1,350 quote 394.95 24.95 4.00 519.05 523.00 76.00
quote 0.28 -1.74 16.00 0.16 0.34 141.00 1,355 quote 430.65 16.85 4.00 524.05 527.95 5.00
quote 0.21 -1.79 43.00 0.15 0.33 131.00 1,360 quote 440.00 29.30 1.00 529.05 532.95 6.00
quote 0.19 -1.69 12.00 0.14 0.33 818.00 1,365 quote 421.60 0.00 2.00 534.05 538.00 2.00
quote 0.20 -1.73 17.00 0.20 0.32 551.00 1,370 quote 427.95 50.15 1.00 539.00 542.95 18.00
quote 0.22 -1.62 88.00 0.19 0.35 984.00 1,375 quote 453.80 97.18 2.00 544.00 547.95 2.00
quote 0.21 -1.51 31.00 0.18 0.21 123.00 1,380 quote 524.09 50.97 5.00 549.00 552.95 7.00
quote 0.22 -1.43 13.00 0.13 0.34 51.00 1,385 quote 0.00 0.00 0.00 554.00 557.95
quote 0.18 -1.47 23.00 0.13 0.31 198.00 1,390 quote 512.11 71.76 2.00 559.00 562.95 3.00
quote 0.19 -1.43 21.00 0.12 0.25 179.00 1,395 quote 0.00 0.00 0.00 564.00 567.75
quote 0.16 -1.39 1,821 0.16 0.20 3,609 1,400 quote 544.08 71.18 15.00 568.95 572.75 15.00
quote 0.20 -1.23 45.00 0.15 0.27 1,949 1,410 quote 477.55 0.00 3.00 579.00 582.95 2.00
quote 0.18 -1.20 60.00 0.14 0.26 135.00 1,420 quote 0.00 0.00 0.00 589.00 592.95
quote 0.16 -1.18 40.00 0.10 0.23 173.00 1,425 quote 459.30 0.00 4.00 594.00 597.85 4.00
quote 0.20 -1.07 6.00 0.09 0.24 585.00 1,430 quote 0.00 0.00 0.00 599.00 602.90
quote 0.16 -1.07 28.00 0.09 0.16 154.00 1,440 quote 0.00 0.00 0.00 608.95 612.95
quote 0.15 -1.04 377.00 0.10 0.17 1,071 1,450 quote 508.20 0.00 2.00 619.00 622.95 2.00
quote 0.13 -0.97 36.00 0.07 0.19 177.00 1,460 quote 537.25 1.35 8.00 628.95 632.90 4.00
quote 0.10 -0.85 22.00 0.07 0.13 100.00 1,470 quote 547.20 151.05 3.00 638.95 642.90 2.00
quote 0.14 -0.85 53.00 0.11 0.18 130.00 1,475 quote 558.35 0.00 1.00 643.95 647.90 1.00
quote 0.11 -0.83 11.00 0.07 0.21 84.00 1,480 quote 0.00 0.00 0.00 648.95 652.90
quote 0.12 -0.75 65.00 0.06 0.17 259.00 1,490 quote 0.00 0.00 0.00 658.95 662.90
quote 0.11 -0.70 776.00 0.10 0.12 2,546 1,500 quote 577.05 107.05 1.00 668.90 672.70 15.00
quote 0.10 -0.61 55.00 0.05 0.17 2,227 1,525 quote 542.15 93.82 1.00 694.00 697.75 3.00
quote 0.08 -0.57 182.00 0.07 0.09 815.00 1,550 quote 528.00 0.00 0.00 718.95 722.90 9.00
quote 0.08 -0.47 45.00 0.06 0.10 3,231 1,575 quote 0.00 0.00 0.00 743.95 747.90
quote 0.06 -0.44 301.00 0.06 0.08 2,278 1,600 quote 765.00 226.78 2.00 768.90 772.90 5.00
quote 0.05 -0.38 174.00 0.01 0.08 498.00 1,625 quote 765.00 120.00 1.00 793.90 797.90 5.00
quote 0.05 -0.28 94.00 0.03 0.13 738.00 1,650 quote 0.00 0.00 0.00 818.90 822.90
quote 0.05 -0.24 85.00 0.04 0.05 396.00 1,700 quote 626.50 0.00 0.00 868.90 872.80 1.00
quote 0.05 -0.21 55.00 0.01 0.05 585.00 1,750 quote 0.00 0.00 0.00 918.90 922.85
quote 0.05 -0.15 143.00 0.02 0.05 2,068 1,800 quote 0.00 0.00 0.00 968.90 972.85
quote 0.02 -0.15 27.00 0.02 0.05 727.00 1,850 quote 0.00 0.00 0.00 1,019 1,023
quote 0.03 -0.10 27.00 0.02 0.04 2,534 1,900 quote 0.00 0.00 0.00 1,069 1,073
quote 0.02 -0.09 43.00 0.01 0.04 358.00 1,950 quote 0.00 0.00 0.00 1,111 1,128
quote 0.02 -0.08 69.00 0.01 0.03 1,214 2,000 quote 848.07 0.00 0.00 1,169 1,173
quote 0.01 -0.07 1.00 0.01 0.03 848.00 2,050 quote 1,140 0.00 1.00 1,219 1,223 1.00
quote 0.02 -0.04 66.00 0.01 0.05 2,620 2,100 quote 947.72 0.00 0.00 1,261 1,278
quote 0.08 -0.05 6.00 0.00 0.05 76.00 2,150 quote 0.00 0.00 0.00 1,319 1,323
quote 0.01 -0.04 2.00 0.01 0.05 352.00 2,200 quote 1,127 0.00 0.00 1,369 1,373
quote 0.01 -0.03 4.00 0.00 0.03 238.00 2,250 quote 1,291 31.35 2.00 1,419 1,423
quote 0.01 -0.03 2.00 0.00 0.02 48.00 2,300 quote 0.00 0.00 0.00 1,469 1,473
quote 0.01 -0.02 150.00 0.00 0.01 201.00 2,350 quote 0.00 0.00 0.00 1,511 1,528
quote 0.01 -0.04 115.00 0.00 0.01 1,365 2,400 quote 1,567 0.00 9.00 1,569 1,573
CALLS PUTS
Expires February 11, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 627.10 631.30 200.00 quote 0.02 -0.03 68.00 0.01 0.05 472.00
quote 0.00 0.00 0.00 577.35 581.35 250.00 quote 0.02 -0.07 19.00 0.02 0.05 159.00
quote 643.10 0.00 2.00 527.20 531.40 2.00 300.00 quote 0.07 -0.11 47.00 0.05 0.08 120.00
quote 0.00 0.00 0.00 477.45 481.45 350.00 quote 0.08 -0.11 28.00 0.11 0.16 39.00
quote 511.45 -0.20 5.00 427.40 431.60 5.00 400.00 quote 0.20 -0.20 30.00 0.23 0.30 607.00
quote 0.00 0.00 0.00 417.45 421.65 410.00 quote 0.20 -0.24 16.00 0.17 0.34 16.00
quote 0.00 0.00 0.00 407.45 411.60 420.00 quote 0.19 -0.21 54.00 0.20 0.36 81.00
quote 0.00 0.00 0.00 397.60 401.70 430.00 quote 0.26 -0.23 3.00 0.23 0.43 19.00
quote 0.00 0.00 0.00 387.55 391.75 440.00 quote 0.33 -0.27 3.00 0.27 0.47 27.00
quote 0.00 0.00 0.00 377.60 381.75 450.00 quote 0.44 -0.08 43.00 0.34 0.50 69.00
quote 456.30 -62.65 1.00 367.65 371.85 3.00 460.00 quote 0.40 -0.15 12.00 0.39 0.50 19.00
quote 399.65 0.00 3.00 357.75 361.90 470.00 quote 0.50 -0.20 18.00 0.45 0.61 33.00
quote 392.55 0.00 2.00 347.80 352.00 480.00 quote 0.50 -0.28 9.00 0.49 0.70 10.00
quote 0.00 0.00 0.00 338.05 342.00 490.00 quote 0.63 -0.20 51.00 0.60 0.75 25.00
quote 456.85 73.17 3.00 328.20 332.20 19.00 500.00 quote 0.78 -0.09 238.00 0.64 0.78 273.00
quote 446.88 56.33 3.00 318.20 322.20 10.00 510.00 quote 0.42 -0.44 2.00 0.79 1.02 83.00
quote 434.90 0.00 2.00 308.40 312.40 2.00 520.00 quote 1.01 -0.06 516.00 0.95 1.16 42.00
quote 329.15 -58.95 7.00 298.40 302.55 2.00 530.00 quote 1.11 -0.13 71.00 0.99 1.21 41.00
quote 308.90 -108.50 11.00 288.55 292.70 7.00 540.00 quote 1.18 -0.14 30.00 1.20 1.48 29.00
quote 311.02 0.00 2.00 278.75 282.90 550.00 quote 1.50 -0.05 437.00 1.42 1.70 209.00
quote 312.30 0.00 1.00 269.10 273.05 560.00 quote 1.61 -0.11 91.00 1.62 1.96 20.00
quote 390.00 0.00 1.00 259.30 263.40 1.00 570.00 quote 2.00 0.25 130.00 1.80 2.10 62.00
quote 329.16 0.00 5.00 249.75 253.70 5.00 580.00 quote 2.30 0.16 81.00 2.33 2.56 64.00
quote 286.63 0.00 25.00 240.05 244.00 25.00 590.00 quote 2.59 0.19 58.00 2.46 2.97 126.00
quote 262.60 -88.50 4.00 230.50 234.45 35.00 600.00 quote 3.10 0.59 959.00 2.93 3.20 574.00
quote 250.80 0.00 1.00 220.85 224.85 610.00 quote 3.40 1.13 126.00 3.35 3.90 83.00
quote 441.04 0.00 0.00 211.55 215.45 3.00 620.00 quote 4.01 0.81 236.00 3.95 4.35 269.00
quote 329.50 -44.00 1.00 202.05 206.10 1.00 630.00 quote 4.60 1.00 62.00 4.45 5.00 131.00
quote 255.20 -28.55 1.00 192.95 196.80 1.00 640.00 quote 4.90 1.00 118.00 5.25 5.75 52.00
quote 203.10 -94.32 3.00 183.60 187.60 5.00 650.00 quote 6.30 1.97 681.00 6.00 6.40 438.00
quote 196.10 -53.90 2.00 174.60 178.50 1.00 660.00 quote 7.23 2.58 362.00 7.00 7.50 266.00
quote 282.15 16.40 2.00 165.70 169.40 2.00 670.00 quote 8.20 2.65 320.00 7.95 8.75 135.00
quote 164.48 -114.52 4.00 156.80 160.75 5.00 680.00 quote 8.18 2.33 284.00 9.30 10.00 230.00
quote 168.10 -70.55 2.00 148.20 151.90 4.00 690.00 quote 10.40 4.10 658.00 10.55 11.15 186.00
quote 148.30 -93.70 54.00 139.80 143.45 54.00 700.00 quote 12.20 4.90 1,200 12.15 12.80 503.00
quote 140.55 -50.48 4.00 131.55 135.15 3.00 710.00 quote 12.00 3.72 194.00 13.75 14.65 133.00
quote 132.30 -80.00 8.00 123.40 127.15 15.00 720.00 quote 16.00 7.00 260.00 15.65 16.60 336.00
quote 127.63 -100.62 9.00 115.50 119.30 16.00 730.00 quote 17.65 7.45 358.00 17.65 18.80 176.00
quote 113.71 -109.44 10.00 107.90 111.65 6.00 740.00 quote 20.60 8.05 186.00 20.00 21.10 166.00
quote 111.15 -103.70 31.00 100.50 104.10 31.00 750.00 quote 23.18 10.69 716.00 22.65 23.60 570.00
quote 99.90 -111.90 15.00 93.45 97.05 10.00 760.00 quote 25.98 11.80 494.00 25.60 26.35 299.00
quote 93.35 -82.70 4.00 87.45 89.25 9.00 770.00 quote 28.32 12.92 169.00 28.70 29.50 571.00
quote 88.15 -56.15 36.00 80.90 82.65 76.00 780.00 quote 31.65 12.33 367.00 32.00 32.95 206.00
quote 80.15 -91.05 7.00 74.60 76.35 3.00 790.00 quote 34.60 15.10 303.00 35.75 36.65 280.00
quote 70.00 -87.20 52.00 68.60 70.35 33.00 800.00 quote 40.10 18.60 972.00 39.60 40.65 887.00
quote 65.15 -85.87 23.00 62.95 64.50 22.00 810.00 quote 43.77 19.97 232.00 43.90 44.95 184.00
quote 59.56 -96.39 26.00 57.55 59.05 9.00 820.00 quote 48.92 20.92 493.00 48.45 49.60 359.00
829.10 Current price as of 1/27/2022 04:00:00 PM
quote 53.58 -72.77 110.00 52.45 54.00 31.00 830.00 quote 52.85 22.23 445.00 53.35 54.50 410.00
quote 48.73 -110.92 574.00 48.00 49.20 390.00 840.00 quote 58.17 25.40 461.00 58.60 59.85 229.00
quote 44.01 -70.59 527.00 43.35 44.75 48.00 850.00 quote 64.55 29.55 762.00 64.00 65.50 761.00
quote 41.00 -61.45 1,282 40.10 40.60 83.00 860.00 quote 70.61 29.79 944.00 69.75 71.50 224.00
quote 37.15 -68.85 924.00 35.55 36.75 83.00 870.00 quote 74.85 31.75 377.00 76.05 77.75 223.00
quote 35.80 -72.05 1,044 34.00 34.95 68.00 875.00 quote 73.21 28.71 150.00 79.25 81.00 84.00
quote 33.05 -69.00 1,353 32.30 33.25 67.00 880.00 quote 81.57 36.12 499.00 82.50 84.35 388.00
quote 32.62 -48.23 269.00 30.60 31.60 40.00 885.00 quote 84.13 35.67 114.00 85.95 87.80 275.00
quote 29.95 -64.60 405.00 29.15 30.05 127.00 890.00 quote 90.07 40.07 447.00 89.45 91.10 379.00
quote 29.00 -74.75 228.00 27.65 28.55 40.00 895.00 quote 87.44 31.34 81.00 92.90 94.65 104.00
quote 27.10 -63.40 2,208 26.05 27.10 146.00 900.00 quote 95.27 41.97 513.00 96.50 98.25 1,065
quote 25.95 -61.10 127.00 24.70 25.75 62.00 905.00 quote 95.50 37.32 84.00 99.30 102.65 59.00
quote 24.40 -60.53 179.00 23.40 24.45 128.00 910.00 quote 103.39 44.89 86.00 103.05 106.50 248.00
quote 25.55 -57.70 109.00 22.40 23.25 59.00 915.00 quote 104.06 39.66 24.00 106.80 110.15 47.00
quote 22.00 -60.00 334.00 21.25 22.05 322.00 920.00 quote 111.60 44.00 112.00 110.65 114.05 244.00
quote 21.40 -57.80 110.00 19.90 20.95 106.00 925.00 quote 109.82 42.23 68.00 114.55 118.00 414.00
quote 19.88 -54.32 205.00 18.85 19.90 598.00 930.00 quote 117.63 46.98 136.00 118.50 122.05 171.00
quote 18.88 -56.12 71.00 17.85 18.90 580.00 935.00 quote 113.20 42.24 34.00 122.40 125.90 102.00
quote 17.93 -54.57 211.00 16.90 17.95 191.00 940.00 quote 124.60 48.55 58.00 126.45 129.95 164.00
quote 16.96 -52.44 97.00 16.00 17.05 111.00 945.00 quote 127.88 46.13 42.00 130.50 134.10 146.00
quote 15.85 -51.08 1,057 15.45 16.15 279.00 950.00 quote 136.00 52.87 239.00 134.75 138.45 456.00
quote 14.60 -48.33 84.00 14.60 15.35 166.00 955.00 quote 138.53 54.63 19.00 138.85 142.40 71.00
quote 14.25 -47.25 210.00 14.00 14.60 644.00 960.00 quote 141.10 53.45 54.00 143.00 146.90 282.00
quote 14.55 -45.35 109.00 12.85 13.85 117.00 965.00 quote 145.25 58.30 23.00 147.35 150.95 178.00
quote 13.07 -45.63 182.00 12.20 13.15 114.00 970.00 quote 149.47 57.89 40.00 151.55 155.45 211.00
quote 12.40 -43.71 137.00 11.55 12.50 118.00 975.00 quote 155.20 57.70 75.00 155.95 159.60 320.00
quote 11.90 -41.85 118.00 10.95 11.90 138.00 980.00 quote 135.65 36.08 39.00 160.35 164.00 211.00
quote 11.22 -39.90 67.00 10.40 11.30 87.00 985.00 quote 156.05 58.85 23.00 164.75 168.40 183.00
quote 10.90 -38.80 92.00 9.85 10.75 72.00 990.00 quote 165.99 58.84 134.00 169.20 172.90 394.00
quote 10.00 -38.40 261.00 9.55 10.20 366.00 995.00 quote 171.72 57.52 225.00 173.55 177.50 348.00
quote 9.50 -39.55 1,956 9.30 9.70 1,587 1,000 quote 168.25 54.46 340.00 178.05 182.05 827.00
quote 9.25 -34.40 68.00 8.55 9.20 361.00 1,005 quote 162.53 78.03 9.00 182.60 186.60 134.00
quote 8.72 -34.40 126.00 8.15 8.75 168.00 1,010 quote 162.10 73.28 23.00 187.15 191.15 203.00
quote 8.33 -33.47 81.00 7.70 8.35 97.00 1,015 quote 174.43 77.23 5.00 191.75 195.50 84.00
quote 7.95 -32.96 216.00 7.30 7.95 137.00 1,020 quote 195.14 92.08 68.00 196.35 200.10 250.00
quote 7.40 -31.70 243.00 6.90 7.55 124.00 1,025 quote 199.32 85.01 15.00 200.90 204.95 180.00
quote 6.85 -30.55 139.00 6.55 7.20 227.00 1,030 quote 200.65 93.75 30.00 205.55 209.60 121.00
quote 7.50 -30.30 28.00 6.25 6.85 93.00 1,035 quote 208.25 77.60 20.00 210.20 214.25 535.00
quote 6.70 -28.05 102.00 5.90 6.55 170.00 1,040 quote 211.41 89.33 18.00 214.90 218.95 851.00
quote 6.33 -27.62 54.00 5.65 6.25 62.00 1,045 quote 209.65 74.80 20.00 219.60 223.65 189.00
quote 5.75 -28.10 597.00 5.50 5.80 492.00 1,050 quote 219.96 71.74 59.00 224.30 228.35 433.00
quote 5.50 -25.75 44.00 5.05 5.60 83.00 1,055 quote 217.18 87.58 17.00 229.05 233.10 214.00
quote 5.20 -25.17 219.00 5.00 5.35 302.00 1,060 quote 234.61 64.08 161.00 233.75 237.85 105.00
quote 4.90 -24.10 64.00 4.60 5.10 192.00 1,065 quote 227.88 67.13 18.00 238.55 242.60 195.00
quote 4.80 -23.60 177.00 4.35 4.85 132.00 1,070 quote 244.14 78.99 139.00 243.30 247.40 413.00
quote 4.58 -19.97 47.00 4.15 4.65 138.00 1,075 quote 230.55 86.05 4.00 248.10 252.20 50.00
quote 4.50 -21.95 108.00 3.90 4.45 127.00 1,080 quote 252.95 89.85 13.00 252.90 257.00 413.00
quote 4.50 -17.50 57.00 3.75 4.25 44.00 1,085 quote 245.34 54.19 11.00 257.70 261.80 99.00
quote 4.05 -21.50 55.00 3.55 4.05 98.00 1,090 quote 263.72 106.02 89.00 262.50 266.60 80.00
quote 3.80 -19.60 82.00 3.40 3.90 76.00 1,095 quote 237.90 79.15 3.00 267.35 271.45 51.00
quote 3.63 -19.87 1,395 3.25 3.65 905.00 1,100 quote 269.88 77.38 219.00 272.15 276.30 271.00
quote 3.45 -18.30 47.00 3.05 3.55 58.00 1,105 quote 264.48 96.60 12.00 277.10 280.90 24.00
quote 3.30 -18.45 194.00 2.92 3.40 164.00 1,110 quote 258.85 106.02 13.00 281.85 286.00 49.00
quote 3.45 -16.95 52.00 2.82 3.25 138.00 1,115 quote 261.15 83.65 4.00 286.70 290.85 27.00
quote 3.00 -16.50 129.00 2.66 3.20 152.00 1,120 quote 278.28 57.28 96.00 291.60 295.70 280.00
quote 2.90 -16.75 230.00 2.57 2.98 94.00 1,125 quote 282.65 57.25 26.00 296.45 300.60 26.00
quote 2.84 -16.21 46.00 2.44 2.85 74.00 1,130 quote 287.50 97.85 8.00 301.35 305.45 27.00
quote 2.97 -14.73 21.00 2.39 2.73 57.00 1,135 quote 280.08 67.78 6.00 306.20 310.35 16.00
quote 2.50 -14.15 84.00 2.20 2.72 617.00 1,140 quote 277.18 49.33 39.00 311.10 315.25 45.00
quote 2.44 -14.36 53.00 2.18 2.52 112.00 1,145 quote 284.68 82.33 15.00 316.00 320.15 25.00
quote 2.31 -13.54 826.00 2.01 2.35 964.00 1,150 quote 311.07 97.72 65.00 321.00 324.95 74.00
quote 2.22 -13.51 64.00 1.99 2.32 220.00 1,155 quote 287.65 48.30 2.00 325.85 329.80 9.00
quote 2.12 -12.85 47.00 1.85 2.32 164.00 1,160 quote 325.04 78.14 48.00 330.75 334.90 19.00
quote 2.06 -12.69 30.00 1.82 2.13 46.00 1,165 quote 333.40 113.30 4.00 335.65 339.80 37.00
quote 2.01 -11.89 144.00 1.70 2.06 95.00 1,170 quote 313.20 100.35 9.00 340.50 344.50 9.00
quote 1.89 -11.71 72.00 1.63 2.11 79.00 1,175 quote 333.29 86.89 31.00 345.50 349.65 110.00
quote 1.98 -10.82 174.00 1.66 1.91 90.00 1,180 quote 311.27 70.91 1.00 350.40 354.50 57.00
quote 1.87 -8.88 72.00 1.59 1.76 23.00 1,185 quote 342.00 113.20 5.00 355.35 359.50 5.00
quote 1.70 -10.25 20.00 1.46 1.77 85.00 1,190 quote 295.13 -11.81 4.00 360.30 364.45 9.00
quote 1.60 -6.60 47.00 1.37 1.70 30.00 1,195 quote 307.69 51.64 1.00 365.20 369.35 15.00
quote 1.61 -10.04 1,419 1.56 1.61 1,231 1,200 quote 370.00 93.90 2.00 370.20 374.15 53.00
quote 1.66 -9.44 122.00 1.42 1.58 165.00 1,205 quote 273.85 -5.43 2.00 375.10 379.10 3.00
quote 1.72 -8.78 36.00 1.24 1.53 90.00 1,210 quote 361.25 112.80 2.00 380.05 384.05 10.00
quote 1.53 -9.07 32.00 1.15 1.58 161.00 1,215 quote 302.71 -19.44 3.00 385.05 389.05 3.00
quote 1.36 -8.32 3,021 1.20 1.42 2,465 1,220 quote 365.00 15.65 100.00 389.95 393.95 1.00
quote 1.58 -5.47 56.00 1.09 1.37 379.00 1,225 quote 381.50 23.58 105.00 394.90 398.90 4.00
quote 1.33 -8.44 36.00 1.01 1.33 79.00 1,230 quote 372.15 86.85 4.00 399.85 404.00 4.00
quote 1.36 -6.64 15.00 1.00 1.31 78.00 1,235 quote 0.00 0.00 0.00 404.80 408.95
quote 1.17 -7.35 12.00 0.95 1.33 75.00 1,240 quote 207.02 0.00 0.00 409.75 413.85 2.00
quote 1.21 -6.94 31.00 1.05 1.20 76.00 1,245 quote 256.30 0.00 0.00 414.70 418.90
quote 1.00 -7.00 323.00 1.05 1.17 1,106 1,250 quote 299.38 -36.50 1.00 419.70 423.85 665.00
quote 1.14 -5.39 29.00 0.84 1.12 80.00 1,255 quote 305.45 0.00 2.00 424.65 428.65 2.00
quote 1.07 -6.55 148.00 0.82 1.17 167.00 1,260 quote 308.65 61.49 5.00 429.60 433.75 8.00
quote 1.00 -4.80 45.00 0.96 1.03 66.00 1,265 quote 330.60 78.95 7.00 434.60 438.75 4.00
quote 0.96 -6.21 148.00 0.82 1.02 544.00 1,270 quote 333.20 -20.16 1.00 439.55 443.70 2.00
quote 0.92 -6.98 19.00 0.72 0.99 555.00 1,275 quote 248.50 0.00 0.00 444.50 448.70 1.00
quote 0.94 -5.26 26.00 0.71 0.94 89.00 1,280 quote 329.35 155.85 1.00 449.55 453.70 5.00
quote 0.90 -5.50 52.00 0.67 0.93 38.00 1,285 quote 170.85 0.00 0.00 454.45 458.55
quote 0.92 -6.48 65.00 0.66 0.90 93.00 1,290 quote 460.27 30.70 25.00 459.45 463.50 101.00
quote 0.96 -4.99 31.00 0.67 0.88 29.00 1,295 quote 0.00 0.00 0.00 464.40 468.50
quote 0.79 -4.91 600.00 0.77 0.85 366.00 1,300 quote 470.30 109.05 29.00 469.40 473.45 104.00
quote 0.83 -4.22 13.00 0.62 0.83 96.00 1,305 quote 0.00 0.00 0.00 474.35 478.45
quote 0.83 -4.52 40.00 0.59 0.81 53.00 1,310 quote 0.00 0.00 0.00 479.40 483.45
quote 1.00 -4.20 10.00 0.58 0.78 44.00 1,315 quote 441.90 0.00 2.00 484.30 488.50 2.00
quote 0.71 -4.38 12.00 0.59 0.75 60.00 1,320 quote 0.00 0.00 0.00 489.30 493.30
quote 0.70 -2.90 55.00 0.60 0.74 110.00 1,325 quote 0.00 0.00 0.00 494.30 498.45
quote 0.75 -3.93 16.00 0.52 0.72 49.00 1,330 quote 0.00 0.00 0.00 499.25 503.35
quote 0.84 -4.21 5.00 0.51 0.70 7.00 1,335 quote 0.00 0.00 0.00 504.25 508.40
quote 0.68 -3.77 12.00 0.49 0.67 94.00 1,340 quote 290.00 0.00 0.00 509.25 513.40 1.00
quote 0.62 -3.74 5.00 0.48 0.66 56.00 1,345 quote 442.07 136.99 1.00 514.20 518.35 1.00
quote 0.61 -3.59 89.00 0.50 0.65 169.00 1,350 quote 0.00 0.00 0.00 519.25 523.40
quote 0.58 -2.77 11.00 0.43 0.68 43.00 1,355 quote 0.00 0.00 0.00 524.15 528.35
quote 0.59 -3.31 56.00 0.42 0.65 90.00 1,360 quote 0.00 0.00 0.00 529.15 533.30
quote 0.55 -3.35 4.00 0.41 0.64 36.00 1,365 quote 0.00 0.00 0.00 534.20 538.25
quote 0.63 -2.52 2.00 0.39 0.62 67.00 1,370 quote 0.00 0.00 0.00 539.15 543.15
quote 0.55 -3.00 79.00 0.38 0.61 2,832 1,375 quote 0.00 0.00 0.00 544.10 548.30
quote 0.66 -2.74 5.00 0.37 0.59 78.00 1,380 quote 524.41 0.00 5.00 549.10 553.30
quote 0.56 -2.84 1.00 0.40 0.58 154.00 1,385 quote 0.00 0.00 0.00 554.15 558.20
quote 0.50 -2.90 32.00 0.45 0.57 202.00 1,390 quote 0.00 0.00 0.00 559.10 563.10
quote 0.48 -2.30 4.00 0.33 0.55 67.00 1,395 quote 0.00 0.00 0.00 564.05 568.25
quote 0.45 -2.60 339.00 0.32 0.54 2,555 1,400 quote 544.30 16.79 5.00 569.10 573.25 3.00
quote 0.43 -2.44 4.00 0.30 0.52 49.00 1,410 quote 287.80 0.00 0.00 579.10 583.15 1.00
quote 0.54 -2.16 4.00 0.29 0.49 67.00 1,420 quote 541.00 140.50 1.00 589.00 593.15 1.00
quote 0.50 -2.14 7.00 0.27 0.48 1,094 1,425 quote 0.00 0.00 0.00 594.00 598.20
quote 0.54 -2.21 59.00 0.27 0.48 155.00 1,430 quote 0.00 0.00 0.00 599.00 603.20
quote 0.53 -2.17 53.00 0.27 0.46 55.00 1,440 quote 575.10 57.15 1.00 609.00 613.00 1.00
quote 0.40 -1.92 103.00 0.37 0.43 470.00 1,450 quote 0.00 0.00 0.00 618.95 622.95
quote 0.37 -1.79 5.00 0.21 0.42 76.00 1,460 quote 0.00 0.00 0.00 628.95 633.15
quote 0.34 -1.11 3.00 0.20 0.41 59.00 1,470 quote 0.00 0.00 0.00 638.95 643.15
quote 0.29 -1.40 7.00 0.20 0.39 200.00 1,475 quote 0.00 0.00 0.00 643.95 648.15
quote 0.35 -1.59 2.00 0.20 0.38 148.00 1,480 quote 0.00 0.00 0.00 648.95 653.00
quote 0.34 -1.48 12.00 0.17 0.37 50.00 1,490 quote 0.00 0.00 0.00 658.90 662.90
quote 0.34 -1.51 192.00 0.28 0.37 541.00 1,500 quote 636.85 144.18 1.00 668.90 673.10 1.00
quote 0.20 -1.31 7.00 0.15 0.33 312.00 1,525 quote 0.00 0.00 0.00 693.90 698.10
quote 0.22 -1.07 54.00 0.21 0.30 597.00 1,550 quote 478.08 0.00 0.00 718.85 722.85
quote 0.23 -0.93 10.00 0.07 0.28 657.00 1,575 quote 0.00 0.00 0.00 743.90 747.95
quote 0.23 -0.79 25.00 0.20 0.25 364.00 1,600 quote 0.00 0.00 0.00 768.85 773.05
quote 0.19 -0.73 16.00 0.01 0.23 738.00 1,625 quote 0.00 0.00 0.00 793.80 798.05
quote 0.15 -0.65 19.00 0.06 0.21 71.00 1,650 quote 575.50 0.00 0.00 818.85 822.90
quote 0.13 -0.54 29.00 0.10 0.15 391.00 1,700 quote 0.00 0.00 0.00 868.75 872.80
quote 0.09 -0.51 169.00 0.03 0.17 230.00 1,750 quote 0.00 0.00 0.00 918.75 922.80
quote 0.04 -0.32 17.00 0.02 0.15 85.00 1,800 quote 0.00 0.00 0.00 961.20 977.30
quote 0.09 -0.26 7.00 0.01 0.14 128.00 1,850 quote 0.00 0.00 0.00 1,019 1,023
quote 0.09 -0.26 18.00 0.05 0.12 305.00 1,900 quote 0.00 0.00 0.00 1,069 1,073
quote 0.07 -0.23 254.00 0.02 0.05 137.00 1,950 quote 0.00 0.00 0.00 1,119 1,123
quote 0.04 -0.17 31.00 0.03 0.05 306.00 2,000 quote 849.33 0.00 0.00 1,161 1,177
quote 0.05 -0.05 30.00 0.02 0.05 36.00 2,050 quote 0.00 0.00 0.00 1,219 1,223
quote 0.13 -0.07 2.00 0.01 0.05 25.00 2,100 quote 948.84 0.00 0.00 1,269 1,273
quote 0.03 -0.07 77.00 0.00 0.05 100.00 2,150 quote 0.00 0.00 0.00 1,319 1,323
quote 0.03 -0.08 3.00 0.01 0.05 32.00 2,200 quote 0.00 0.00 0.00 1,361 1,377
quote 0.02 -0.09 1.00 0.01 0.05 18.00 2,250 quote 0.00 0.00 0.00 1,419 1,423
quote 0.03 -0.05 3.00 0.01 0.05 65.00 2,300 quote 1,216 0.00 0.00 1,469 1,473
quote 0.08 -0.01 42.00 0.01 0.05 150.00 2,350 quote 0.00 0.00 0.00 1,519 1,523
quote 0.01 -0.05 8.00 0.01 0.02 735.00 2,400 quote 1,316 0.00 0.00 1,569 1,573
CALLS PUTS
Expires February 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 653.28 53.98 100.00 527.50 531.45 343.00 300.00 quote 0.15 -0.05 415.00 0.09 0.15 1,777
quote 635.05 -65.30 1.00 502.55 506.55 162.00 325.00 quote 0.21 -0.08 22.00 0.14 0.30 323.00
quote 564.05 34.50 10.00 477.65 481.60 96.00 350.00 quote 0.24 -0.20 12.00 0.21 0.37 684.00
quote 591.45 76.45 7.00 452.75 456.70 115.00 375.00 quote 0.40 -0.02 23.00 0.30 0.40 736.00
quote 449.00 -182.48 1.00 427.85 431.85 161.00 400.00 quote 0.47 -0.13 1,186 0.44 0.54 2,060
quote 622.97 0.00 0.00 417.95 421.90 2.00 410.00 quote 0.32 -0.88 1.00 0.45 0.67 30.00
quote 461.81 -31.49 1.00 408.00 411.95 4.00 420.00 quote 0.61 -0.14 324.00 0.54 0.71 46.00
quote 491.05 1.90 2.00 403.05 407.00 63.00 425.00 quote 0.66 -0.14 12.00 0.58 0.73 212.00
quote 492.85 -101.95 9.00 398.05 402.05 15.00 430.00 quote 0.62 -0.18 57.00 0.61 0.78 31.00
quote 422.45 0.00 2.00 388.15 392.05 2.00 440.00 quote 0.80 -0.06 42.00 0.70 0.86 67.00
quote 509.41 -47.59 40.00 378.25 382.15 89.00 450.00 quote 0.83 -0.11 236.00 0.81 0.96 650.00
quote 504.65 -73.10 1.00 368.35 372.30 5.00 460.00 quote 0.90 -0.20 14.00 0.91 1.10 32.00
quote 0.00 0.00 0.00 358.50 362.40 470.00 quote 1.11 -0.02 8.00 1.02 1.10 54.00
quote 469.65 -13.44 2.00 353.75 357.55 90.00 475.00 quote 1.15 0.21 2.00 1.08 1.29 192.00
quote 385.05 -44.11 3.00 348.60 352.55 5.00 480.00 quote 1.19 0.19 78.00 1.15 1.38 134.00
quote 366.25 -80.35 1.00 338.80 342.75 9.00 490.00 quote 1.29 -0.11 31.00 1.29 1.50 38.00
quote 355.75 -73.50 7.00 329.00 332.90 1,077 500.00 quote 1.59 -0.06 922.00 1.54 1.58 2,255
quote 332.35 -92.55 3.00 319.20 323.15 4.00 510.00 quote 1.30 -0.36 22.00 1.65 1.88 109.00
quote 415.80 5.30 3.00 309.45 313.35 12.00 520.00 quote 2.00 0.30 45.00 1.86 2.14 139.00
quote 319.05 -81.05 2.00 304.75 308.50 1,039 525.00 quote 2.24 0.34 58.00 1.91 2.23 750.00
quote 310.00 -96.00 11.00 299.70 303.65 6.00 530.00 quote 2.12 0.11 26.00 2.12 2.49 481.00
quote 307.75 -88.45 4.00 290.00 293.95 14.00 540.00 quote 2.51 0.24 19.00 2.42 2.79 100.00
quote 401.00 41.30 4.00 280.35 284.30 90.00 550.00 quote 2.83 0.38 818.00 2.72 3.00 861.00
quote 289.15 -71.17 2.00 270.75 274.70 12.00 560.00 quote 3.30 0.52 40.00 3.10 3.55 89.00
quote 301.70 -74.60 5.00 261.20 265.10 10.00 570.00 quote 3.75 0.84 54.00 3.45 4.00 110.00
quote 278.95 -66.15 2.00 256.65 260.35 80.00 575.00 quote 3.89 0.89 41.00 3.80 4.25 521.00
quote 282.40 -83.95 4.00 251.75 255.60 6.00 580.00 quote 4.25 1.07 95.00 4.05 4.50 116.00
quote 268.85 -80.35 1.00 242.30 246.20 55.00 590.00 quote 4.80 1.00 77.00 4.60 5.05 262.00
quote 251.35 -80.30 27.00 232.95 236.80 177.00 600.00 quote 5.39 1.59 4,163 5.30 5.50 4,495
quote 266.75 -59.20 4.00 223.70 227.50 18.00 610.00 quote 5.70 1.10 734.00 6.00 6.45 179.00
quote 332.40 16.95 4.00 214.55 218.40 34.00 620.00 quote 6.70 1.30 843.00 6.75 7.25 305.00
quote 243.75 -63.45 3.00 210.00 213.85 235.00 625.00 quote 7.00 2.00 113.00 7.20 7.70 749.00
quote 238.85 -81.30 4.00 205.60 209.25 1.00 630.00 quote 7.70 1.93 87.00 7.65 8.15 269.00
quote 303.08 17.03 3.00 196.50 200.30 34.00 640.00 quote 8.91 2.87 349.00 8.65 9.20 627.00
quote 195.53 -115.85 56.00 188.65 190.45 106.00 650.00 quote 10.35 3.87 912.00 10.00 10.35 2,678
quote 195.65 -71.40 4.00 179.95 181.75 34.00 660.00 quote 11.03 3.46 139.00 11.05 11.60 193.00
quote 178.66 -86.59 9.00 171.30 173.15 22.00 670.00 quote 12.60 3.90 175.00 12.45 13.00 152.00
quote 178.75 -74.85 22.00 167.05 168.95 76.00 675.00 quote 13.43 5.07 142.00 13.20 13.80 1,298
quote 175.75 -88.80 2.00 162.90 164.75 8.00 680.00 quote 14.09 4.81 154.00 14.00 14.95 288.00
quote 159.65 -108.33 10.00 154.65 156.45 27.00 690.00 quote 15.88 5.48 442.00 15.75 16.35 425.00
quote 148.00 -95.45 152.00 146.60 148.40 3,643 700.00 quote 17.98 7.23 3,088 17.60 18.35 7,152
quote 146.40 -113.80 32.00 138.70 140.45 14.00 710.00 quote 19.50 7.02 138.00 19.75 20.35 362.00
quote 138.51 -74.99 11.00 131.00 132.70 42.00 720.00 quote 22.23 8.71 206.00 22.00 22.65 418.00
quote 134.70 -88.55 14.00 127.20 128.95 175.00 725.00 quote 23.61 9.76 184.00 23.15 23.90 1,927
quote 135.00 -96.50 2.00 123.50 125.25 54.00 730.00 quote 25.00 10.00 451.00 24.55 25.15 436.00
quote 121.10 -105.70 10.00 116.25 117.85 51.00 740.00 quote 27.68 11.26 713.00 27.25 27.90 528.00
quote 113.50 -88.35 90.00 109.15 110.80 295.00 750.00 quote 30.40 12.73 3,244 30.20 30.85 5,097
quote 117.20 -80.15 36.00 102.30 103.95 25.00 760.00 quote 33.32 14.07 295.00 33.20 34.05 1,179
quote 101.95 -85.70 20.00 95.75 97.40 64.00 770.00 quote 37.15 16.16 415.00 36.60 37.45 454.00
quote 97.00 -85.10 52.00 92.70 94.10 354.00 775.00 quote 38.25 16.38 212.00 38.35 39.70 1,123
quote 96.80 -82.10 28.00 89.45 90.95 52.00 780.00 quote 40.24 16.24 331.00 40.25 41.15 690.00
quote 89.60 -78.75 69.00 83.40 84.90 269.00 790.00 quote 45.05 19.79 417.00 44.15 45.10 661.00
quote 79.53 -83.70 3,565 77.60 79.00 9,921 800.00 quote 48.40 20.74 6,525 48.40 49.20 14,219
quote 73.19 -98.31 122.00 72.05 73.45 188.00 810.00 quote 52.60 22.52 322.00 52.75 53.80 166.00
quote 72.15 -74.95 44.00 66.75 68.15 21.00 820.00 quote 57.50 24.51 442.00 57.50 58.55 267.00
quote 65.35 -78.65 186.00 64.25 65.55 2,180 825.00 quote 59.90 24.34 673.00 59.90 61.05 3,371
829.10 Current price as of 1/27/2022 04:00:00 PM
quote 62.82 -77.73 90.00 61.75 63.05 38.00 830.00 quote 63.00 27.13 813.00 62.40 63.55 340.00
quote 61.05 -76.10 97.00 59.35 60.65 32.00 835.00 quote 64.65 24.43 366.00 65.00 66.15 1,459
quote 58.00 -81.36 189.00 57.00 58.35 69.00 840.00 quote 68.20 27.70 1,016 67.65 69.00 693.00
quote 57.15 -73.40 89.00 55.00 56.05 65.00 845.00 quote 70.92 26.27 352.00 70.35 71.55 365.00
quote 54.10 -78.43 886.00 52.70 53.85 2,044 850.00 quote 73.80 30.27 2,480 73.15 74.45 4,527
quote 52.75 -76.65 233.00 50.55 51.70 47.00 855.00 quote 75.80 28.80 319.00 76.00 77.35 295.00
quote 50.24 -71.76 1,044 48.45 49.60 192.00 860.00 quote 80.00 32.65 1,235 78.95 80.25 818.00
quote 48.19 -68.51 1,091 46.55 47.60 157.00 865.00 quote 80.30 31.04 313.00 81.90 83.40 357.00
quote 46.20 -52.90 657.00 44.75 45.65 132.00 870.00 quote 84.50 33.33 704.00 85.00 86.45 539.00
quote 44.45 -69.25 563.00 42.80 43.80 1,757 875.00 quote 88.00 33.15 355.00 88.15 89.60 2,297
quote 42.09 -67.46 527.00 40.95 41.95 168.00 880.00 quote 91.19 36.81 504.00 91.40 92.85 712.00
quote 41.09 -64.89 197.00 39.20 40.30 155.00 885.00 quote 94.32 37.72 254.00 94.65 96.10 624.00
quote 38.56 -54.94 329.00 37.75 38.55 123.00 890.00 quote 98.16 38.60 644.00 97.90 99.55 698.00
quote 37.35 -60.85 348.00 36.15 37.15 206.00 895.00 quote 100.34 37.95 269.00 101.40 102.85 789.00
quote 35.00 -67.25 2,751 34.55 35.65 8,380 900.00 quote 105.39 43.39 3,247 104.85 106.15 22,826
quote 34.50 -63.38 199.00 33.10 33.90 424.00 905.00 quote 105.00 40.55 139.00 108.35 109.70 798.00
quote 33.00 -62.26 414.00 31.65 32.70 190.00 910.00 quote 104.79 37.49 244.00 111.85 113.40 615.00
quote 31.20 -59.60 161.00 30.30 31.30 185.00 915.00 quote 108.08 39.02 123.00 115.50 117.05 271.00
quote 29.70 -57.45 345.00 28.95 29.75 723.00 920.00 quote 119.60 48.15 1,396 119.10 120.90 1,583
quote 28.45 -59.55 333.00 27.70 28.70 5,423 925.00 quote 122.59 48.71 427.00 122.85 124.55 2,982
quote 27.00 -55.19 272.00 26.45 27.25 347.00 930.00 quote 126.85 50.47 107.00 126.70 128.25 541.00
quote 25.70 -57.40 153.00 25.25 26.15 181.00 935.00 quote 127.75 47.95 108.00 130.45 132.05 462.00
quote 24.85 -55.62 257.00 24.10 24.95 175.00 940.00 quote 125.00 41.97 92.00 134.35 135.95 950.00
quote 23.70 -53.15 195.00 23.00 23.90 253.00 945.00 quote 134.05 48.45 131.00 138.25 139.90 611.00
quote 22.55 -53.47 2,381 22.00 22.85 5,817 950.00 quote 142.30 53.70 1,182 142.25 143.85 7,236
quote 22.67 -51.55 262.00 21.10 21.85 266.00 955.00 quote 143.10 49.95 112.00 146.20 147.90 262.00
quote 21.10 -51.00 1,048 20.10 21.10 260.00 960.00 quote 151.19 58.69 265.00 150.35 151.95 458.00
quote 22.22 -47.78 96.00 19.20 20.00 225.00 965.00 quote 145.04 47.04 75.00 154.40 156.05 230.00
quote 19.30 -46.50 279.00 18.35 19.15 287.00 970.00 quote 158.83 60.48 128.00 158.45 160.20 510.00
quote 18.29 -46.27 334.00 17.65 18.35 558.00 975.00 quote 158.37 54.42 82.00 162.70 164.40 1,155
quote 17.70 -46.52 309.00 16.80 17.55 596.00 980.00 quote 164.50 57.45 186.00 166.90 168.60 1,355
quote 17.95 -40.97 107.00 16.10 16.80 281.00 985.00 quote 158.38 46.53 66.00 171.10 172.85 371.00
quote 16.15 -42.20 179.00 15.35 16.05 420.00 990.00 quote 172.72 56.25 100.00 175.40 177.20 1,047
quote 15.45 -41.59 128.00 14.55 15.40 424.00 995.00 quote 175.21 56.16 34.00 179.70 181.50 523.00
quote 14.50 -41.92 6,313 14.30 14.70 15,847 1,000 quote 185.00 62.75 501.00 184.10 185.80 16,688
quote 14.25 -40.01 188.00 13.30 14.10 871.00 1,005 quote 180.36 55.21 37.00 188.40 190.15 258.00
quote 13.50 -39.72 308.00 12.75 13.50 689.00 1,010 quote 192.82 66.85 50.00 192.80 194.60 1,116
quote 12.95 -38.40 165.00 12.20 12.90 326.00 1,015 quote 187.20 53.64 27.00 197.25 199.05 339.00
quote 12.94 -35.66 505.00 11.65 12.20 939.00 1,020 quote 200.85 64.60 170.00 201.70 203.50 1,179
quote 11.70 -35.99 314.00 11.25 11.85 4,178 1,025 quote 204.31 63.49 52.00 206.20 207.95 2,822
quote 11.50 -35.24 263.00 10.75 11.35 1,709 1,030 quote 209.80 66.40 1,192 210.70 212.50 2,326
quote 11.15 -33.46 156.00 10.15 10.85 244.00 1,035 quote 204.70 61.74 97.00 215.25 217.00 334.00
quote 11.48 -32.46 331.00 9.80 10.40 1,030 1,040 quote 220.69 74.39 48.00 219.80 221.60 985.00
quote 10.05 -32.52 170.00 9.30 10.00 398.00 1,045 quote 211.95 58.25 24.00 224.35 226.15 354.00
quote 9.35 -30.74 2,607 8.90 9.55 3,702 1,050 quote 228.01 70.24 2,125 228.10 231.40 4,832
quote 9.25 -30.09 152.00 8.50 9.15 299.00 1,055 quote 226.35 67.90 12.00 232.60 236.40 157.00
quote 8.80 -29.27 157.00 8.10 8.80 832.00 1,060 quote 236.00 74.03 41.00 237.40 240.80 568.00
quote 8.40 -28.42 162.00 7.85 8.45 227.00 1,065 quote 233.90 68.70 23.00 241.85 245.70 168.00
quote 7.90 -27.76 361.00 7.40 8.05 853.00 1,070 quote 245.05 70.03 430.00 246.50 250.25 2,173
quote 8.44 -26.58 430.00 7.20 7.75 976.00 1,075 quote 249.86 74.96 25.00 251.20 255.05 561.00
quote 7.35 -26.46 432.00 6.80 7.45 2,022 1,080 quote 246.41 69.29 61.00 255.90 259.70 975.00
quote 7.47 -24.71 61.00 6.65 7.15 266.00 1,085 quote 255.39 65.79 25.00 260.60 264.45 126.00
quote 6.72 -25.08 201.00 6.30 6.85 993.00 1,090 quote 252.55 64.85 64.00 265.40 268.95 1,866
quote 6.50 -24.60 60.00 6.00 6.60 432.00 1,095 quote 220.05 28.15 2.00 270.05 273.90 102.00
quote 6.10 -24.09 3,549 6.00 6.20 11,260 1,100 quote 275.63 81.38 523.00 274.80 278.65 6,538
quote 6.03 -23.14 110.00 5.55 6.10 589.00 1,105 quote 274.08 76.33 17.00 279.60 283.20 103.00
quote 5.68 -21.32 273.00 5.35 5.85 1,656 1,110 quote 254.00 64.95 43.00 284.30 288.20 351.00
quote 5.90 -22.19 119.00 5.10 5.65 259.00 1,115 quote 260.00 86.70 5.00 289.10 292.95 107.00
quote 5.15 -20.85 341.00 5.00 5.40 1,414 1,120 quote 283.30 72.25 24.00 294.00 297.60 393.00
quote 5.65 -19.95 160.00 4.65 5.20 689.00 1,125 quote 297.24 105.99 9.00 298.65 302.40 298.00
quote 4.90 -19.55 192.00 4.60 5.00 351.00 1,130 quote 301.62 80.67 12.00 303.45 307.35 649.00
quote 4.65 -19.35 138.00 4.40 4.85 443.00 1,135 quote 295.65 69.13 13.00 308.30 312.20 71.00
quote 4.85 -17.93 351.00 4.10 4.65 944.00 1,140 quote 309.83 75.88 32.00 313.25 316.85 611.00
quote 4.76 -17.24 122.00 4.05 4.45 185.00 1,145 quote 303.70 68.56 4.00 317.95 321.85 65.00
quote 4.30 -17.80 1,370 4.00 4.25 3,471 1,150 quote 320.18 83.48 52.00 322.75 326.70 4,163
quote 4.00 -16.73 74.00 3.75 4.15 221.00 1,155 quote 289.62 33.02 1.00 327.60 331.55 105.00
quote 3.75 -17.17 237.00 3.55 4.00 782.00 1,160 quote 313.19 62.19 33.00 332.45 336.40 279.00
quote 3.90 -15.65 91.00 3.35 3.85 110.00 1,165 quote 310.65 101.15 12.00 337.35 341.25 51.00
quote 3.68 -15.25 176.00 3.20 3.70 831.00 1,170 quote 332.40 114.45 8.00 342.20 346.10 281.00
quote 3.50 -15.00 111.00 3.10 3.40 1,708 1,175 quote 333.50 106.20 5.00 347.05 351.00 306.00
quote 3.35 -15.60 137.00 3.00 3.40 381.00 1,180 quote 338.50 77.85 8.00 351.95 355.85 323.00
quote 3.25 -13.80 34.00 2.88 3.25 185.00 1,185 quote 335.95 63.65 11.00 356.85 360.75 34.00
quote 3.10 -13.33 126.00 3.00 3.15 849.00 1,190 quote 342.07 70.07 4.00 361.70 365.65 463.00
quote 2.90 -13.37 127.00 2.73 3.05 1,216 1,195 quote 348.84 96.74 9.00 366.60 370.55 40.00
quote 2.86 -12.83 4,732 2.80 2.92 22,451 1,200 quote 358.00 72.99 34.00 371.50 375.45 13,454
quote 3.00 -12.38 77.00 2.46 2.92 1,154 1,205 quote 370.00 108.80 2.00 376.40 380.35 30.00
quote 2.69 -12.20 62.00 2.40 2.74 152.00 1,210 quote 291.25 -3.20 10.00 381.30 385.25 30.00
quote 3.33 -10.68 32.00 2.37 2.65 130.00 1,215 quote 357.80 54.45 1.00 386.20 390.15 47.00
quote 2.70 -11.40 81.00 2.30 2.65 576.00 1,220 quote 348.65 85.60 1.00 391.15 395.05 51.00
quote 2.40 -10.97 317.00 2.13 2.47 8,410 1,225 quote 393.56 122.11 9.00 396.05 400.00 804.00
quote 3.10 -10.23 148.00 2.06 2.47 220.00 1,230 quote 401.99 103.94 2.00 400.95 404.90 62.00
quote 2.60 -10.16 132.00 2.06 2.30 137.00 1,235 quote 370.39 94.29 1.00 405.90 409.85 47.00
quote 2.12 -10.40 256.00 1.91 2.30 254.00 1,240 quote 411.82 132.17 2.00 410.80 414.75 39.00
quote 2.13 -9.68 87.00 1.87 2.14 195.00 1,245 quote 323.25 -11.45 6.00 415.75 419.70 55.00
quote 1.92 -10.08 1,011 1.87 2.14 8,461 1,250 quote 410.20 98.65 18.00 420.70 424.65 1,693
quote 1.94 -9.32 102.00 1.79 2.14 230.00 1,255 quote 397.00 106.80 3.00 425.60 429.55 30.00
quote 2.05 -8.95 119.00 1.61 2.08 696.00 1,260 quote 389.60 48.65 3.00 430.55 434.50 27.00
quote 1.88 -7.40 34.00 1.61 1.95 615.00 1,265 quote 394.25 74.65 8.00 435.50 439.45 20.00
quote 1.75 -8.60 13.00 1.61 1.82 118.00 1,270 quote 377.10 29.20 8.00 440.45 444.40 32.00
quote 1.87 -8.15 291.00 1.47 1.82 1,485 1,275 quote 430.45 117.35 4.00 445.40 449.30 492.00
quote 1.69 -8.31 639.00 1.47 1.71 228.00 1,280 quote 370.95 90.90 1.00 450.30 454.25 24.00
quote 2.03 -7.42 42.00 1.47 1.65 85.00 1,285 quote 224.50 0.00 0.00 455.25 459.20 20.00
quote 1.90 -7.28 13.00 1.34 1.60 502.00 1,290 quote 405.30 24.05 3.00 460.20 464.15 28.00
quote 1.50 -5.45 28.00 1.34 1.55 57.00 1,295 quote 452.60 7.05 4.00 465.15 469.05 114.00
quote 1.45 -7.45 1,529 1.30 1.53 14,313 1,300 quote 441.40 54.35 3.00 470.15 474.05 1,682
quote 1.41 -5.96 43.00 1.19 1.46 118.00 1,305 quote 362.60 -30.90 1.00 475.05 479.05 27.00
quote 1.48 -4.87 14.00 1.13 1.42 329.00 1,310 quote 465.10 93.75 4.00 480.05 484.00 28.00
quote 1.46 -6.34 61.00 1.11 1.40 913.00 1,315 quote 478.50 101.80 2.00 485.00 488.95 25.00
quote 1.48 -5.34 31.00 1.07 1.45 120.00 1,320 quote 388.55 111.05 2.00 489.95 493.90 18.00
quote 1.25 -6.15 125.00 1.05 1.33 959.00 1,325 quote 391.95 -18.65 6.00 494.95 498.85 287.00
quote 1.47 -4.83 107.00 1.00 1.28 102.00 1,330 quote 493.40 84.15 5.00 499.85 503.85 15.00
quote 1.47 -5.53 40.00 0.96 1.25 170.00 1,335 quote 503.70 82.95 3.00 504.85 508.80 42.00
quote 1.41 -5.47 46.00 0.93 1.19 113.00 1,340 quote 434.55 -8.00 1.00 509.80 513.80 12.00
quote 1.34 -4.31 17.00 0.88 1.16 98.00 1,345 quote 486.15 91.65 2.00 514.75 518.75 14.00
quote 1.08 -5.42 842.00 0.89 1.11 10,512 1,350 quote 493.01 74.34 1.00 519.75 523.70 176.00
quote 1.11 -5.02 49.00 0.84 1.11 142.00 1,355 quote 433.35 112.65 2.00 524.75 528.65 23.00
quote 1.09 -4.93 158.00 0.83 1.15 394.00 1,360 quote 435.75 17.40 2.00 529.70 533.65 23.00
quote 1.28 -3.82 24.00 0.75 1.05 40.00 1,365 quote 499.40 39.35 5.00 534.65 538.65 29.00
quote 0.98 -4.82 57.00 0.78 1.04 278.00 1,370 quote 502.00 64.59 1.00 539.65 543.45 13.00
quote 1.00 -3.62 95.00 0.76 1.05 1,357 1,375 quote 489.40 134.05 6.00 544.60 548.60 94.00
quote 0.99 -4.26 13.00 0.73 0.97 150.00 1,380 quote 436.95 83.30 2.00 549.60 553.40 22.00
quote 0.98 -3.67 4.00 0.71 0.95 47.00 1,385 quote 450.05 -53.80 4.00 554.55 558.55 9.00
quote 1.28 -3.77 15.00 0.69 0.94 202.00 1,390 quote 462.75 -30.30 1.00 559.55 563.35 8.00
quote 0.85 -4.05 10.00 0.74 0.92 49.00 1,395 quote 492.15 113.92 4.00 564.50 568.50 31.00
quote 0.82 -4.03 1,913 0.77 0.85 9,205 1,400 quote 492.60 28.15 1.00 569.45 573.45 135.00
quote 0.93 -3.12 15.00 0.68 0.85 37.00 1,410 quote 0.00 0.00 0.00 579.45 583.40 2.00
quote 0.89 -3.45 23.00 0.64 0.81 25.00 1,420 quote 0.00 0.00 0.00 589.40 593.30 2.00
quote 0.71 -3.06 266.00 0.67 0.78 2,607 1,425 quote 501.25 -24.35 8.00 594.35 598.35 111.00
quote 0.80 -3.90 5.00 0.61 0.77 41.00 1,430 quote 535.05 40.85 2.00 599.35 603.35 6.00
quote 0.87 -3.23 8.00 0.57 0.74 6.00 1,440 quote 0.00 0.00 0.00 609.30 613.30 6.00
quote 0.61 -3.12 2,113 0.58 0.68 1,143 1,450 quote 554.95 35.25 2.00 619.30 623.30 56.00
quote 0.00 0.00 0.00 0.51 0.68 32.00 1,460 quote 0.00 0.00 0.00 629.25 633.25 2.00
quote 0.00 0.00 0.00 0.41 0.65 30.00 1,470 quote 0.00 0.00 0.00 639.25 643.25 9.00
quote 0.56 -2.54 51.00 0.47 0.63 527.00 1,475 quote 536.55 -9.65 1.00 644.20 648.20 160.00
quote 0.50 -2.38 1,937 0.45 0.55 8,265 1,500 quote 622.89 44.14 2.00 669.15 673.15 152.00
quote 0.44 -2.06 155.00 0.36 0.51 942.00 1,525 quote 610.54 86.04 1.00 694.10 698.10 148.00
quote 0.38 -1.79 65.00 0.24 0.45 847.00 1,550 quote 622.95 12.90 6.00 719.05 723.10 119.00
quote 0.36 -1.31 24.00 0.27 0.42 482.00 1,575 quote 626.55 -8.30 3.00 744.00 747.85 138.00
quote 0.33 -1.51 573.00 0.29 0.38 2,952 1,600 quote 676.50 6.60 7.00 769.00 773.00 120.00
quote 0.30 -1.24 22.00 0.20 0.35 560.00 1,625 quote 689.10 143.70 7.00 794.00 797.85 136.00
quote 0.34 -1.03 30.00 0.12 0.32 1,507 1,650 quote 720.10 116.86 2.00 818.95 822.95 93.00
quote 0.20 -0.90 210.00 0.20 0.27 1,316 1,700 quote 753.65 143.85 2.00 868.95 872.80 83.00
quote 0.17 -0.88 57.00 0.13 0.23 1,091 1,750 quote 666.20 0.00 0.00 918.90 922.95 17.00
quote 0.15 -0.65 107.00 0.15 0.22 668.00 1,775 quote 838.34 -41.66 2.00 943.90 947.90 40.00
quote 0.18 -0.59 123.00 0.15 0.20 1,490 1,800 quote 907.75 34.59 19.00 968.90 972.90 29.00
quote 0.12 -0.50 6.00 0.09 0.19 535.00 1,825 quote 793.35 0.00 0.00 993.85 997.90 10.00
quote 0.12 -0.51 15.00 0.04 0.17 481.00 1,850 quote 821.20 0.00 0.00 1,019 1,023 16.00
quote 0.13 -0.45 4.00 0.02 0.17 511.00 1,875 quote 831.55 0.00 0.00 1,044 1,048 20.00
quote 0.10 -0.44 32.00 0.02 0.16 1,186 1,900 quote 885.65 0.00 0.00 1,069 1,073 28.00
quote 0.13 -0.27 5.00 0.01 0.15 213.00 1,925 quote 880.75 0.00 0.00 1,094 1,098 5.00
quote 0.09 -0.29 49.00 0.08 0.15 522.00 1,950 quote 885.35 0.00 0.00 1,119 1,123 30.00
quote 0.07 -0.23 305.00 0.06 0.07 5,036 2,000 quote 840.60 0.00 0.00 1,161 1,178 9.00
quote 0.08 -0.26 29.00 0.01 0.13 381.00 2,025 quote 967.20 0.00 0.00 1,194 1,198 14.00
quote 0.07 -0.28 2.00 0.04 0.09 494.00 2,050 quote 981.65 0.00 0.00 1,219 1,223 3.00
quote 0.04 -0.22 3.00 0.01 0.12 197.00 2,075 quote 930.20 0.00 0.00 1,244 1,248 2.00
quote 0.09 -0.17 1.00 0.01 0.05 135.00 2,100 quote 1,006 0.00 0.00 1,269 1,273 28.00
quote 0.07 -0.14 2.00 0.01 0.11 34.00 2,125 quote 1,064 0.00 0.00 1,294 1,298 13.00
quote 0.06 -0.16 1.00 0.01 0.11 106.00 2,150 quote 995.55 0.00 0.00 1,311 1,328 9.00
quote 0.21 0.02 2.00 0.01 0.11 119.00 2,175 quote 1,089 0.00 0.00 1,336 1,353 12.00
quote 0.08 -0.14 48.00 0.03 0.10 415.00 2,200 quote 1,119 0.00 0.00 1,361 1,378 10.00
quote 0.05 -0.16 228.00 0.04 0.05 207.00 2,225 quote 1,123 0.00 0.00 1,394 1,398 10.00
quote 0.04 -0.08 56.00 0.01 0.04 153.00 2,250 quote 1,087 0.00 0.00 1,419 1,423 12.00
quote 0.04 -0.12 33.00 0.02 0.05 39.00 2,275 quote 1,252 0.00 0.00 1,444 1,448
quote 0.05 -0.03 14.00 0.01 0.05 224.00 2,300 quote 1,122 0.00 0.00 1,469 1,473 9.00
quote 0.05 -0.05 2.00 0.02 0.05 57.00 2,325 quote 1,423 0.00 0.00 1,494 1,498 8.00
quote 0.04 -0.13 4.00 0.01 0.05 186.00 2,350 quote 1,243 0.00 0.00 1,519 1,523 31.00
quote 0.16 0.05 2.00 0.02 0.05 166.00 2,375 quote 1,268 0.00 0.00 1,544 1,548 16.00
quote 0.03 -0.10 35.00 0.01 0.05 943.00 2,400 quote 1,346 0.00 0.00 1,561 1,578 19.00
quote 0.03 -0.12 54.00 0.01 0.04 311.00 2,425 quote 1,274 0.00 0.00 1,586 1,603 20.00
quote 0.04 -0.05 33.00 0.02 0.04 539.00 2,450 quote 1,474 0.00 0.00 1,611 1,628 33.00
quote 0.03 -0.09 292.00 0.02 0.03 4,951 2,475 quote 1,499 0.00 0.00 1,644 1,648 27.00
CALLS PUTS
Expires February 25, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 764.00 -100.67 6.00 626.45 632.30 23.00 200.00 quote 0.09 -0.03 34.00 0.06 0.10 290.00
quote 0.00 0.00 0.00 576.50 582.50 250.00 quote 0.10 -0.12 5.00 0.04 0.15 16.00
quote 0.00 0.00 0.00 526.65 532.65 300.00 quote 0.21 -0.10 14.00 0.06 0.35 38.00
quote 0.00 0.00 0.00 476.95 482.75 350.00 quote 0.40 -0.18 18.00 0.16 0.81 37.00
quote 0.00 0.00 0.00 427.20 433.15 400.00 quote 0.80 0.00 14.00 0.72 1.21 129.00
quote 557.20 0.00 0.00 377.90 383.65 1.00 450.00 quote 1.25 0.04 8.00 0.96 1.63 50.00
quote 365.50 0.00 1.00 328.95 334.70 500.00 quote 2.25 0.37 252.00 1.92 2.50 336.00
quote 411.70 -51.00 2.00 280.90 286.65 2.00 550.00 quote 3.97 0.55 37.00 3.70 4.80 79.00
quote 0.00 0.00 0.00 271.45 277.15 560.00 quote 4.85 1.10 6.00 4.25 5.10 30.00
quote 288.38 0.00 1.00 262.10 267.75 570.00 quote 5.20 0.95 10.00 4.80 5.60 22.00
quote 0.00 0.00 0.00 252.75 258.45 580.00 quote 5.38 0.58 47.00 5.50 6.25 29.00
quote 357.40 0.00 10.00 243.45 249.25 10.00 590.00 quote 6.60 1.65 8.00 6.25 7.00 22.00
quote 347.84 0.00 10.00 234.30 240.10 10.00 600.00 quote 7.30 1.80 214.00 7.00 7.85 154.00
quote 350.00 43.00 5.00 225.35 230.95 60.00 610.00 quote 8.53 2.61 10.00 7.95 9.05 103.00
quote 0.00 0.00 0.00 216.40 222.00 620.00 quote 8.05 1.70 21.00 8.95 10.05 26.00
quote 0.00 0.00 0.00 207.45 213.20 630.00 quote 10.34 5.18 78.00 10.05 11.20 50.00
quote 0.00 0.00 0.00 198.75 204.45 640.00 quote 12.04 4.05 29.00 11.25 12.45 56.00
quote 253.84 -131.02 2.00 190.15 195.85 2.00 650.00 quote 12.90 3.67 133.00 12.60 13.70 143.00
quote 239.82 -73.28 1.00 181.70 187.35 2.00 660.00 quote 12.20 2.63 31.00 14.10 15.35 43.00
quote 295.90 0.00 4.00 173.40 179.05 3.00 670.00 quote 13.80 3.35 56.00 15.70 17.00 53.00
quote 278.25 0.00 2.00 165.25 170.85 2.00 680.00 quote 17.60 5.35 36.00 17.50 18.85 72.00
quote 175.70 -77.90 1.00 157.30 162.85 2.00 690.00 quote 19.75 6.85 60.00 19.50 20.85 154.00
quote 155.45 -79.55 1.00 149.45 155.00 12.00 700.00 quote 21.82 8.57 268.00 21.60 23.00 360.00
quote 213.05 0.00 3.00 141.80 147.30 3.00 710.00 quote 24.30 8.35 24.00 23.95 25.35 41.00
quote 160.66 -87.93 1.00 134.35 139.75 1.00 720.00 quote 26.57 9.70 122.00 26.50 27.95 62.00
quote 152.25 -86.20 3.00 127.10 132.50 5.00 730.00 quote 29.90 12.19 175.00 29.20 30.70 127.00
quote 164.48 -173.37 5.00 120.05 125.40 5.00 740.00 quote 30.00 9.52 39.00 32.10 33.70 89.00
quote 126.28 -81.30 3.00 114.50 117.25 3.00 750.00 quote 35.00 12.71 260.00 35.25 36.90 407.00
quote 213.90 23.94 1.00 107.90 110.50 4.00 760.00 quote 38.57 13.77 74.00 38.60 40.40 95.00
quote 108.58 -82.67 5.00 101.45 104.15 5.00 770.00 quote 42.80 15.79 121.00 42.15 44.05 264.00
quote 106.00 -77.45 3.00 95.30 97.85 7.00 780.00 quote 45.90 16.42 46.00 45.95 47.95 147.00
quote 91.37 -63.08 8.00 89.30 91.95 7.00 790.00 quote 50.85 20.45 48.00 49.95 52.15 119.00
quote 85.62 -77.24 36.00 83.70 86.10 35.00 800.00 quote 54.50 21.57 427.00 54.20 55.45 575.00
quote 121.99 -27.59 1.00 78.15 80.65 2.00 810.00 quote 59.01 18.13 118.00 58.65 60.85 89.00
quote 80.90 -74.62 15.00 72.90 75.25 5.00 820.00 quote 57.95 18.20 101.00 63.40 65.80 76.00
829.10 Current price as of 1/27/2022 04:00:00 PM
quote 69.32 -91.15 44.00 67.75 70.20 34.00 830.00 quote 69.60 26.04 91.00 68.30 70.55 84.00
quote 67.65 -85.75 102.00 62.95 65.35 9.00 840.00 quote 73.25 26.19 78.00 73.45 75.50 95.00
quote 60.65 -73.63 198.00 58.45 60.80 55.00 850.00 quote 78.00 27.37 200.00 78.85 81.30 446.00
quote 56.40 -72.00 68.00 54.15 56.50 16.00 860.00 quote 84.03 30.03 107.00 84.55 87.05 86.00
quote 52.20 -75.73 211.00 50.05 52.40 42.00 870.00 quote 81.70 22.63 42.00 90.45 93.00 91.00
quote 49.25 -72.15 139.00 47.00 48.35 68.00 880.00 quote 94.00 31.00 70.00 96.60 99.10 160.00
quote 47.00 -53.40 86.00 44.35 46.00 14.00 885.00 quote 100.25 36.19 35.00 99.80 102.40 127.00
quote 45.00 -78.24 85.00 42.60 44.95 23.00 890.00 quote 104.00 29.50 55.00 103.05 105.50 85.00
quote 46.00 -55.55 61.00 41.60 43.25 22.00 895.00 quote 106.86 48.92 47.00 106.30 108.90 105.00
quote 41.25 -65.75 461.00 40.00 41.60 142.00 900.00 quote 110.50 42.10 257.00 109.65 112.25 486.00
quote 39.05 -67.20 99.00 37.80 40.00 37.00 905.00 quote 98.15 42.08 5.00 113.05 115.65 44.00
quote 42.67 -49.55 254.00 36.25 38.50 38.00 910.00 quote 113.52 30.74 11.00 116.50 119.10 60.00
quote 36.65 -60.36 99.00 34.70 37.00 54.00 915.00 quote 117.72 31.72 12.00 120.00 122.65 73.00
quote 35.55 -58.97 161.00 33.20 35.55 41.00 920.00 quote 110.25 31.19 12.00 123.60 126.20 110.00
quote 35.60 -52.35 56.00 31.90 34.20 51.00 925.00 quote 127.11 42.42 36.00 127.25 129.90 75.00
quote 35.41 -54.29 146.00 30.70 32.85 47.00 930.00 quote 129.74 43.74 37.00 131.00 135.05 119.00
quote 34.07 -52.95 16.00 29.55 31.60 36.00 935.00 quote 120.81 35.27 8.00 133.35 138.50 45.00
quote 30.18 -53.72 78.00 28.20 30.35 50.00 940.00 quote 130.23 53.51 11.00 137.20 142.45 92.00
quote 28.95 -52.67 22.00 27.10 29.15 53.00 945.00 quote 119.00 28.11 5.00 140.95 146.10 94.00
quote 27.67 -54.33 241.00 26.00 28.05 124.00 950.00 quote 146.71 46.71 43.00 144.80 150.10 188.00
quote 26.72 -53.28 16.00 24.95 26.95 51.00 955.00 quote 135.79 45.79 4.00 148.70 154.05 64.00
quote 27.00 -51.80 51.00 23.95 25.90 108.00 960.00 quote 153.00 57.00 31.00 152.70 157.85 92.00
quote 30.95 -44.05 22.00 23.00 24.85 24.00 965.00 quote 106.57 -4.18 2.00 156.65 162.00 75.00
quote 23.72 -48.13 50.00 22.05 23.90 52.00 970.00 quote 159.50 64.28 5.00 160.70 165.90 85.00
quote 27.00 -40.75 36.00 21.15 23.00 51.00 975.00 quote 146.00 48.18 6.00 164.85 170.15 63.00
quote 21.49 -44.14 45.00 21.00 22.05 53.00 980.00 quote 159.87 48.72 10.00 168.85 174.25 70.00
quote 20.60 -62.17 24.00 19.45 21.20 33.00 985.00 quote 151.88 48.53 1.00 173.00 178.40 33.00
quote 20.50 -42.50 45.00 18.70 20.35 66.00 990.00 quote 169.81 77.11 14.00 177.20 182.45 107.00
quote 18.95 -55.00 38.00 17.95 19.55 49.00 995.00 quote 150.55 50.55 5.00 181.40 186.80 80.00
quote 18.00 -45.80 393.00 18.00 18.75 217.00 1,000 quote 188.18 62.96 32.00 185.60 191.05 385.00
quote 18.30 -55.58 23.00 16.50 18.00 50.00 1,005 quote 190.08 78.93 12.00 189.90 195.35 23.00
quote 17.00 -31.13 24.00 15.85 17.30 27.00 1,010 quote 192.74 76.44 2.00 194.20 199.65 52.00
quote 17.05 -53.35 13.00 15.20 16.60 60.00 1,015 quote 140.40 -11.80 1.00 198.55 204.00 11.00
quote 15.67 -37.53 17.00 14.55 15.95 28.00 1,020 quote 184.38 45.36 4.00 203.00 208.45 55.00
quote 15.36 -43.64 15.00 14.10 15.35 54.00 1,025 quote 207.10 67.68 4.00 207.25 212.80 79.00
quote 15.60 -27.59 22.00 13.40 14.75 48.00 1,030 quote 203.48 77.09 5.00 211.70 217.20 172.00
quote 14.49 -35.06 18.00 12.85 14.20 40.00 1,035 quote 206.61 70.26 4.00 216.15 221.65 129.00
quote 14.66 -34.70 8.00 12.70 13.65 86.00 1,040 quote 190.40 37.79 1.00 220.55 226.10 233.00
quote 14.08 -30.37 6.00 12.15 13.10 70.00 1,045 quote 187.98 27.67 1.00 225.05 230.60 31.00
quote 12.20 -33.30 134.00 11.65 12.60 224.00 1,050 quote 227.36 86.76 9.00 229.70 234.95 235.00
quote 12.65 -37.24 13.00 10.90 12.15 48.00 1,055 quote 234.93 88.98 4.00 234.10 239.65 22.00
quote 13.27 -30.91 13.00 10.45 11.70 77.00 1,060 quote 232.30 65.40 6.00 238.75 244.15 35.00
quote 10.90 -29.25 12.00 10.30 11.25 41.00 1,065 quote 242.54 105.52 11.00 243.25 248.85 39.00
quote 10.38 -31.28 211.00 9.60 10.85 46.00 1,070 quote 241.00 83.60 1.00 247.85 253.00 45.00
quote 10.00 -39.00 16.00 9.50 10.40 100.00 1,075 quote 242.76 85.67 6.00 252.45 257.90 25.00
quote 10.50 -27.90 39.00 8.85 10.05 108.00 1,080 quote 249.00 86.26 18.00 257.10 262.50 49.00
quote 9.10 -32.89 27.00 8.50 9.65 51.00 1,085 quote 217.44 14.57 1.00 261.65 267.25 13.00
quote 9.49 -26.51 30.00 8.15 9.30 33.00 1,090 quote 245.78 75.47 7.00 266.30 271.90 31.00
quote 10.00 -28.08 18.00 7.85 8.95 54.00 1,095 quote 256.84 79.38 3.00 271.00 276.65 55.00
quote 8.50 -26.50 427.00 7.90 8.65 407.00 1,100 quote 266.36 90.16 22.00 275.80 281.30 173.00
quote 9.27 -27.88 4.00 7.35 8.30 56.00 1,105 quote 232.31 41.81 1.00 280.45 286.00 5.00
quote 8.40 -30.00 53.00 7.05 8.00 136.00 1,110 quote 276.30 88.26 1.00 284.95 290.60 47.00
quote 8.57 -23.16 11.00 6.80 7.75 96.00 1,115 quote 257.59 124.15 2.00 289.75 295.45 1.00
quote 9.32 -25.18 18.00 6.55 7.45 55.00 1,120 quote 262.02 11.62 10.00 294.40 300.05 17.00
quote 6.80 -29.48 22.00 6.15 7.15 48.00 1,125 quote 299.76 66.42 1.00 299.15 304.80 4.00
quote 7.30 -23.02 30.00 5.90 6.95 25.00 1,130 quote 304.34 87.30 4.00 304.00 309.65 3.00
quote 6.44 -22.00 35.00 6.05 6.70 12.00 1,135 quote 241.72 0.00 1.00 308.80 314.50 1.00
quote 6.60 -21.30 43.00 5.45 6.50 33.00 1,140 quote 270.46 93.78 1.00 313.55 319.20 5.00
quote 6.40 -20.45 17.00 5.50 6.25 20.00 1,145 quote 270.70 0.00 1.00 318.35 324.05 1.00
quote 5.70 -20.20 163.00 5.05 6.05 242.00 1,150 quote 316.15 76.05 17.00 323.15 328.85 56.00
quote 7.20 -18.34 4.00 5.10 5.85 60.00 1,155 quote 204.83 41.10 15.00 327.85 333.75 10.00
quote 6.80 -17.85 5.00 4.90 5.65 35.00 1,160 quote 326.96 61.59 17.00 332.75 338.45 8.00
quote 6.60 -15.45 7.00 4.70 5.45 16.00 1,165 quote 336.35 174.26 28.00 337.55 343.30 25.00
quote 5.15 -12.20 9.00 4.30 5.30 157.00 1,170 quote 307.91 73.24 3.00 342.35 348.10 18.00
quote 7.19 -22.26 5.00 4.35 5.10 39.00 1,175 quote 335.66 148.53 5.00 347.25 352.95 7.00
quote 5.15 -13.70 51.00 3.95 4.95 64.00 1,180 quote 333.08 76.88 4.00 352.05 357.80 5.00
quote 5.05 -12.50 8.00 4.05 4.80 16.00 1,185 quote 253.40 7.53 4.00 356.90 362.65 6.00
quote 5.80 -19.20 10.00 3.85 4.65 42.00 1,190 quote 271.42 -42.98 3.00 361.75 367.50 6.00
quote 4.60 -16.49 20.00 4.00 4.50 48.00 1,195 quote 337.04 75.03 4.00 366.60 372.30 5.00
quote 4.00 -15.00 758.00 3.55 4.30 902.00 1,200 quote 362.44 95.12 12.00 371.50 377.20 62.00
quote 5.59 -12.28 3.00 3.45 4.25 50.00 1,205 quote 335.75 101.86 2.00 376.35 382.10 3.00
quote 4.01 -19.02 27.00 3.30 4.10 27.00 1,210 quote 309.90 -32.85 5.00 381.25 386.95 15.00
quote 4.15 -9.60 23.00 3.20 4.00 85.00 1,215 quote 0.00 0.00 0.00 386.10 391.80
quote 3.85 -11.05 26.00 3.00 3.85 26.00 1,220 quote 315.66 0.00 9.00 390.90 396.85 9.00
quote 3.70 -13.00 10.00 2.81 3.75 60.00 1,225 quote 320.17 -59.95 9.00 395.90 401.65 11.00
quote 3.35 -13.95 9.00 3.10 3.65 21.00 1,230 quote 0.00 0.00 0.00 400.80 406.55
quote 3.85 -15.15 7.00 2.69 3.55 26.00 1,235 quote 0.00 0.00 0.00 405.70 411.45
quote 3.00 -14.50 6.00 2.71 3.35 25.00 1,240 quote 406.50 109.95 1.00 410.60 416.35 4.00
quote 3.20 -13.86 25.00 2.49 3.35 46.00 1,245 quote 0.00 0.00 0.00 415.40 421.35
quote 3.04 -11.46 94.00 2.30 3.25 148.00 1,250 quote 405.35 88.71 2.00 420.35 426.10 252.00
quote 4.10 -10.90 18.00 2.35 3.15 42.00 1,255 quote 0.00 0.00 0.00 425.30 431.10
quote 3.95 -9.05 2.00 2.26 3.10 30.00 1,260 quote 310.96 69.50 10.00 430.15 436.10 12.00
quote 5.06 -3.34 5.00 2.17 2.99 34.00 1,265 quote 357.47 -19.25 1.00 435.05 441.00 2.00
quote 2.83 -9.52 19.00 2.09 2.91 43.00 1,270 quote 272.65 0.00 0.00 440.05 445.85 1.00
quote 2.65 -8.50 14.00 2.01 2.83 62.00 1,275 quote 0.00 0.00 0.00 445.00 450.75
quote 3.05 -6.10 70.00 2.15 2.76 41.00 1,280 quote 346.35 -15.46 1.00 449.95 455.70 12.00
quote 2.66 -12.34 31.00 2.09 2.69 29.00 1,285 quote 0.00 0.00 0.00 454.85 460.65
quote 2.28 -7.58 14.00 1.69 2.61 78.00 1,290 quote 282.19 0.00 0.00 459.80 465.55 1.00
quote 2.70 -8.70 2.00 1.62 2.55 6.00 1,295 quote 0.00 0.00 0.00 464.70 470.45
quote 2.15 -8.85 156.00 1.57 2.48 215.00 1,300 quote 363.14 80.14 5.00 469.65 475.45 43.00
quote 10.90 0.74 3.00 1.77 2.43 166.00 1,305 quote 0.00 0.00 0.00 474.60 480.40
quote 2.30 -7.80 2.00 1.53 2.37 277.00 1,310 quote 438.44 147.51 2.00 479.55 485.35 12.00
quote 2.55 -6.95 3.00 1.46 2.31 9.00 1,315 quote 0.00 0.00 0.00 484.50 490.30
quote 2.05 -7.95 4.00 1.41 2.26 21.00 1,320 quote 329.02 0.00 0.00 489.45 495.25 10.00
quote 2.24 -6.06 6.00 1.35 2.21 36.00 1,325 quote 0.00 0.00 0.00 494.40 500.20
quote 1.95 -7.23 13.00 1.30 2.15 31.00 1,330 quote 281.00 0.00 0.00 499.35 505.15 1.00
quote 1.84 -7.47 3.00 1.31 2.11 6.00 1,335 quote 0.00 0.00 0.00 504.30 510.10
quote 2.15 -5.90 3.00 1.13 2.06 12.00 1,340 quote 320.81 0.00 0.00 509.25 515.05 71.00
quote 2.00 -8.00 2.00 1.14 2.01 14.00 1,345 quote 0.00 0.00 0.00 514.20 519.95
quote 1.60 -6.54 42.00 1.07 1.55 137.00 1,350 quote 330.14 0.00 0.00 519.10 525.05 136.00
quote 1.50 -4.80 11.00 1.05 1.92 6.00 1,355 quote 0.00 0.00 0.00 524.15 529.95
quote 1.92 -5.98 8.00 1.21 1.88 20.00 1,360 quote 344.90 0.00 0.00 529.10 534.90 10.00
quote 7.55 1.50 2.00 0.97 1.84 1.00 1,365 quote 0.00 0.00 0.00 534.05 539.85
quote 1.53 -7.42 16.00 1.00 1.80 4.00 1,370 quote 0.00 0.00 0.00 538.95 544.90
quote 1.75 -4.30 3.00 0.90 1.76 7.00 1,375 quote 0.00 0.00 0.00 544.00 549.80
quote 1.75 -3.79 6.00 0.86 1.72 4.00 1,380 quote 0.00 0.00 0.00 548.95 554.75
quote 1.68 -4.77 6.00 0.83 1.69 15.00 1,385 quote 0.00 0.00 0.00 553.80 559.80
quote 1.83 -5.47 2.00 0.95 1.65 17.00 1,390 quote 0.00 0.00 0.00 558.90 564.70
quote 6.00 1.00 1.00 0.94 1.62 6.00 1,395 quote 0.00 0.00 0.00 563.80 569.60
quote 1.19 -4.34 121.00 0.91 1.48 82.00 1,400 quote 315.73 0.00 0.00 568.80 574.65 61.00
quote 1.18 -4.82 12.00 0.82 1.52 8.00 1,410 quote 0.00 0.00 0.00 578.75 584.60
quote 1.45 -4.35 2.00 0.63 1.47 11.00 1,420 quote 0.00 0.00 0.00 588.70 594.55
quote 1.21 -3.59 2.00 0.61 1.44 27.00 1,425 quote 0.00 0.00 0.00 593.65 599.45
quote 5.05 1.65 17.00 0.72 1.41 9.00 1,430 quote 0.00 0.00 0.00 598.65 604.50
quote 0.95 -4.10 2.00 0.69 1.36 43.00 1,440 quote 0.00 0.00 0.00 608.55 614.55
quote 0.97 -4.43 6.00 0.51 1.17 287.00 1,450 quote 541.93 0.00 2.00 618.60 624.40 1.00
quote 0.90 -3.50 1.00 0.70 1.26 9.00 1,460 quote 0.00 0.00 0.00 628.50 634.35
quote 1.03 -3.24 2.00 0.43 1.05 12.00 1,470 quote 0.00 0.00 0.00 638.50 644.35
quote 0.75 -2.95 1,433 0.66 0.98 281.00 1,475 quote 454.96 0.00 0.00 643.45 649.30 1.00
quote 0.96 -3.34 8.00 0.53 1.17 7.00 1,480 quote 0.00 0.00 0.00 648.45 654.30
quote 0.79 -3.21 5.00 0.37 1.13 23.00 1,490 quote 0.00 0.00 0.00 658.35 664.35
quote 0.71 -3.14 144.00 0.70 1.00 220.00 1,500 quote 0.00 0.00 0.00 668.40 674.25
quote 0.73 -2.57 6.00 0.28 1.01 83.00 1,525 quote 0.00 0.00 0.00 693.35 699.20
quote 0.70 -1.78 1.00 0.25 0.94 40.00 1,550 quote 0.00 0.00 0.00 718.30 724.10
quote 0.66 -1.97 1.00 0.18 0.87 38.00 1,575 quote 0.00 0.00 0.00 743.25 749.10
quote 0.57 -1.66 8.00 0.38 0.82 47.00 1,600 quote 0.00 0.00 0.00 768.10 774.15
quote 0.56 -1.60 2.00 0.22 0.77 41.00 1,625 quote 0.00 0.00 0.00 793.10 798.95
quote 0.45 -1.15 11.00 0.09 0.72 61.00 1,650 quote 0.00 0.00 0.00 818.10 824.00
quote 0.39 -1.26 122.00 0.09 0.65 206.00 1,700 quote 0.00 0.00 0.00 868.00 874.05
quote 0.56 -0.82 3.00 0.17 0.60 153.00 1,750 quote 0.00 0.00 0.00 918.00 923.85
quote 0.40 -0.71 15.00 0.01 0.56 117.00 1,800 quote 0.00 0.00 0.00 968.00 973.90
quote 0.26 -0.67 3.00 0.00 0.51 55.00 1,850 quote 0.00 0.00 0.00 1,018 1,024
quote 0.12 -0.67 11.00 0.01 0.40 52.00 1,900 quote 0.00 0.00 0.00 1,068 1,074
quote 0.18 -0.37 9.00 0.01 0.47 263.00 1,950 quote 0.00 0.00 0.00 1,118 1,124
quote 0.18 -0.43 73.00 0.02 0.13 135.00 2,000 quote 0.00 0.00 0.00 1,163 1,177
quote 0.10 -0.37 14.00 0.06 0.25 22.00 2,050 quote 0.00 0.00 0.00 1,218 1,224
quote 0.15 -0.29 176.00 0.05 0.40 15.00 2,100 quote 0.00 0.00 0.00 1,268 1,274
quote 0.13 -0.42 33.00 0.04 0.36 226.00 2,150 quote 0.00 0.00 0.00 1,318 1,324
quote 0.09 -0.17 157.00 0.06 0.38 147.00 2,200 quote 0.00 0.00 0.00 1,363 1,377

March, 2022 Options

Show

April, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

July, 2022 Options

Show

August, 2022 Options

Show

September, 2022 Options

Show

October, 2022 Options

Show

November, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

March, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/207732364/composite MSFT-2.66%
  • /zigman2/quotes/203165245/composite T+0.53%
  • /zigman2/quotes/213120645/composite DKNG-3.54%
  • /zigman2/quotes/209901640/composite SPY-1.22%
  • /zigman2/quotes/209958550/composite AUPH+3.30%
X
Powered by StockTwits
Link to MarketWatch's Slice.