OPTION CHAIN FOR MODERNA INC.
In-the-money
|
||||||||||||||
CALLS | PUTS | |||||||||||||
Expires February 3, 2023 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 0.00 | 0.00 | 0.00 | 63.85 | 67.50 | 110.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.03 | 22.00 | |
quote | 0.00 | 0.00 | 0.00 | 58.35 | 61.75 | 115.00 | quote | 0.02 | -0.01 | 5.00 | 0.00 | 0.14 | 71.00 | |
quote | 0.00 | 0.00 | 0.00 | 53.35 | 57.50 | 120.00 | quote | 0.03 | 0.02 | 80.00 | 0.00 | 0.24 | 87.00 | |
quote | 67.31 | 0.00 | 5.00 | 48.75 | 52.35 | 5.00 | 125.00 | quote | 0.01 | -0.06 | 10.00 | 0.00 | 0.10 | 37.00 |
quote | 53.40 | -7.37 | 2.00 | 44.55 | 46.65 | 12.00 | 130.00 | quote | 0.02 | 0.01 | 12.00 | 0.01 | 0.04 | 53.00 |
quote | 55.34 | 0.00 | 4.00 | 38.65 | 42.40 | 4.00 | 135.00 | quote | 0.02 | 0.00 | 38.00 | 0.00 | 0.03 | 106.00 |
quote | 43.05 | -7.55 | 51.00 | 33.80 | 36.70 | 77.00 | 140.00 | quote | 0.03 | 0.01 | 24.00 | 0.02 | 0.03 | 90.00 |
quote | 44.42 | -6.98 | 1.00 | 28.95 | 31.70 | 4.00 | 145.00 | quote | 0.05 | 0.01 | 19.00 | 0.01 | 0.04 | 42.00 |
quote | 0.00 | 0.00 | 0.00 | 28.25 | 30.55 | 146.00 | quote | 0.09 | 0.04 | 1.00 | 0.02 | 0.07 | 10.00 | |
quote | 0.00 | 0.00 | 0.00 | 27.30 | 29.55 | 147.00 | quote | 0.09 | 0.04 | 6.00 | 0.04 | 0.05 | 313.00 | |
quote | 28.11 | -13.18 | 1.00 | 26.25 | 28.65 | 1.00 | 148.00 | quote | 0.07 | 0.04 | 15.00 | 0.05 | 0.06 | 1.00 |
quote | 34.52 | -12.41 | 25.00 | 24.95 | 27.60 | 25.00 | 149.00 | quote | 0.08 | 0.03 | 45.00 | 0.07 | 0.08 | 40.00 |
quote | 33.56 | -7.17 | 25.00 | 24.80 | 26.90 | 5.00 | 150.00 | quote | 0.07 | 0.00 | 453.00 | 0.06 | 0.07 | 359.00 |
quote | 36.48 | 0.00 | 0.00 | 20.95 | 25.55 | 1.00 | 152.50 | quote | 0.13 | 0.05 | 61.00 | 0.09 | 0.10 | 142.00 |
quote | 27.48 | -8.23 | 53.00 | 19.80 | 21.50 | 55.00 | 155.00 | quote | 0.14 | 0.02 | 91.00 | 0.10 | 0.18 | 115.00 |
quote | 18.00 | -7.50 | 1.00 | 17.00 | 18.95 | 7.00 | 157.50 | quote | 0.26 | 0.11 | 60.00 | 0.12 | 0.26 | 179.00 |
quote | 14.94 | -6.94 | 24.00 | 14.95 | 16.80 | 665.00 | 160.00 | quote | 0.28 | 0.04 | 545.00 | 0.26 | 0.33 | 353.00 |
quote | 12.96 | -8.05 | 13.00 | 13.20 | 15.25 | 3.00 | 162.50 | quote | 0.50 | 0.23 | 283.00 | 0.39 | 0.53 | 195.00 |
quote | 10.30 | -16.22 | 79.00 | 11.00 | 12.35 | 57.00 | 165.00 | quote | 0.79 | 0.31 | 1,625 | 0.69 | 0.79 | 592.00 |
quote | 8.80 | -5.45 | 12.00 | 8.90 | 9.90 | 3.00 | 167.50 | quote | 1.20 | 0.62 | 465.00 | 1.06 | 1.32 | 178.00 |
quote | 6.95 | -5.64 | 389.00 | 7.30 | 7.50 | 263.00 | 170.00 | quote | 1.71 | 0.67 | 4,839 | 1.70 | 1.73 | 622.00 |
quote | 5.35 | -6.50 | 245.00 | 5.50 | 5.75 | 14.00 | 172.50 | quote | 2.42 | 0.90 | 1,015 | 2.35 | 2.54 | 351.00 |
quote | 4.22 | -4.58 | 635.00 | 4.05 | 4.25 | 84.00 | 175.00 | quote | 3.45 | 1.34 | 2,107 | 3.30 | 3.55 | 1,018 |
176.06 | Current price as of 1/31/2023 04:00:04 PM | |||||||||||||
quote | 2.92 | -4.18 | 985.00 | 2.78 | 2.98 | 27.00 | 177.50 | quote | 4.60 | 1.74 | 821.00 | 4.60 | 4.90 | 594.00 |
quote | 2.00 | -2.95 | 1,548 | 1.92 | 2.06 | 282.00 | 180.00 | quote | 6.35 | 2.50 | 1,485 | 6.05 | 6.45 | 3,217 |
quote | 1.29 | -2.32 | 392.00 | 1.21 | 1.39 | 237.00 | 182.50 | quote | 9.00 | 3.80 | 82.00 | 7.65 | 8.55 | 352.00 |
quote | 0.87 | -1.81 | 570.00 | 0.79 | 0.93 | 534.00 | 185.00 | quote | 10.10 | 3.51 | 1,436 | 10.00 | 10.65 | 1,590 |
quote | 0.58 | -1.28 | 202.00 | 0.53 | 0.60 | 421.00 | 187.50 | quote | 12.45 | 3.95 | 51.00 | 12.20 | 12.65 | 522.00 |
quote | 0.35 | -0.97 | 775.00 | 0.33 | 0.38 | 922.00 | 190.00 | quote | 14.80 | 4.55 | 54.00 | 14.15 | 15.00 | 1,137 |
quote | 0.21 | -0.73 | 361.00 | 0.22 | 0.29 | 663.00 | 192.50 | quote | 17.05 | 4.75 | 37.00 | 16.80 | 17.70 | 2,178 |
quote | 0.13 | -0.52 | 261.00 | 0.13 | 0.24 | 714.00 | 195.00 | quote | 20.70 | 6.74 | 44.00 | 18.60 | 20.45 | 593.00 |
quote | 0.12 | -0.41 | 146.00 | 0.11 | 0.13 | 463.00 | 197.50 | quote | 22.55 | 6.28 | 7.00 | 21.50 | 23.85 | 193.00 |
quote | 0.10 | -0.20 | 507.00 | 0.09 | 0.11 | 1,468 | 200.00 | quote | 24.95 | 8.25 | 30.00 | 23.80 | 25.60 | 236.00 |
quote | 0.07 | -0.13 | 107.00 | 0.08 | 0.09 | 286.00 | 202.50 | quote | 28.29 | 7.54 | 5.00 | 26.65 | 27.55 | 79.00 |
quote | 0.06 | -0.09 | 63.00 | 0.06 | 0.07 | 864.00 | 205.00 | quote | 30.82 | 9.27 | 5.00 | 29.15 | 30.30 | 45.00 |
quote | 0.06 | -0.05 | 41.00 | 0.05 | 0.06 | 228.00 | 207.50 | quote | 32.36 | 6.36 | 1.00 | 30.70 | 33.60 | 34.00 |
quote | 0.05 | -0.04 | 112.00 | 0.04 | 0.05 | 912.00 | 210.00 | quote | 35.77 | 8.21 | 5.00 | 33.50 | 36.30 | 52.00 |
quote | 0.03 | -0.03 | 13.00 | 0.04 | 0.05 | 295.00 | 212.50 | quote | 20.70 | -1.55 | 1.00 | 35.70 | 38.85 | 20.00 |
quote | 0.03 | -0.03 | 7.00 | 0.03 | 0.04 | 124.00 | 215.00 | quote | 24.45 | 5.10 | 1.00 | 38.40 | 41.60 | 37.00 |
quote | 0.02 | -0.03 | 9.00 | 0.02 | 0.03 | 202.00 | 217.50 | quote | 28.50 | 12.75 | 2.00 | 40.70 | 44.10 | 9.00 |
quote | 0.02 | -0.01 | 95.00 | 0.02 | 0.03 | 486.00 | 220.00 | quote | 42.47 | 13.69 | 1.00 | 43.55 | 45.45 | 2.00 |
quote | 0.03 | -0.01 | 3.00 | 0.02 | 0.03 | 87.00 | 222.50 | quote | 29.70 | 6.50 | 4.00 | 44.60 | 49.20 | 1.00 |
quote | 0.02 | -0.01 | 7.00 | 0.01 | 0.03 | 110.00 | 225.00 | quote | 35.60 | 5.15 | 1.00 | 47.50 | 51.65 | 1.00 |
quote | 0.01 | -0.02 | 1.00 | 0.00 | 0.02 | 98.00 | 227.50 | quote | 0.00 | 0.00 | 0.00 | 49.80 | 54.10 | |
quote | 0.01 | -0.01 | 4.00 | 0.00 | 0.03 | 1,693 | 230.00 | quote | 33.30 | 0.00 | 0.00 | 53.10 | 56.70 | |
quote | 0.01 | -0.02 | 12.00 | 0.00 | 0.22 | 36.00 | 232.50 | quote | 0.00 | 0.00 | 0.00 | 54.70 | 59.10 | |
quote | 0.01 | -0.01 | 38.00 | 0.00 | 0.02 | 54.00 | 235.00 | quote | 38.55 | 0.00 | 0.00 | 57.65 | 61.65 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 237.50 | quote | 0.00 | 0.00 | 0.00 | 59.50 | 64.20 | ||
quote | 0.01 | 0.00 | 100.00 | 0.00 | 0.03 | 139.00 | 240.00 | quote | 43.34 | 0.00 | 0.00 | 63.10 | 66.15 | |
quote | 0.02 | -0.03 | 20.00 | 0.00 | 0.02 | 70.00 | 245.00 | quote | 56.20 | 0.00 | 0.00 | 68.05 | 71.35 | |
quote | 0.03 | -0.02 | 552.00 | 0.00 | 0.02 | 588.00 | 250.00 | quote | 45.60 | 0.00 | 0.00 | 72.75 | 76.65 | |
quote | 0.01 | -0.02 | 4.00 | 0.00 | 0.02 | 75.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 78.15 | 81.50 | |
quote | 0.02 | -0.01 | 12.00 | 0.00 | 0.02 | 66.00 | 260.00 | quote | 55.40 | 0.00 | 0.00 | 83.05 | 86.45 | |
quote | 0.02 | -0.01 | 53.00 | 0.00 | 0.02 | 99.00 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 87.75 | 91.45 | |
quote | 0.02 | 0.00 | 10.00 | 0.00 | 0.06 | 46.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 93.50 | 95.95 | |
quote | 0.02 | 0.00 | 10.00 | 0.00 | 0.02 | 112.00 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 98.60 | 101.20 | |
quote | 0.02 | -0.13 | 70.00 | 0.00 | 0.03 | 81.00 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 102.15 | 106.55 | |
quote | 0.02 | -0.07 | 10.00 | 0.00 | 0.03 | 43.00 | 285.00 | quote | 96.95 | 0.00 | 0.00 | 107.15 | 111.60 | |
quote | 0.02 | 0.00 | 14.00 | 0.00 | 0.03 | 111.00 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 112.00 | 116.70 | |
quote | 0.06 | 0.00 | 0.00 | 0.00 | 1.14 | 2.00 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 117.00 | 121.70 | |
quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.01 | 163.00 | 300.00 | quote | 120.20 | 0.00 | 0.00 | 122.05 | 126.65 | |
quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.15 | 2.00 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 127.00 | 131.70 | |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 1.50 | 5.00 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 132.10 | 136.60 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 137.05 | 141.65 | ||
CALLS | PUTS | |||||||||||||
Expires February 10, 2023 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 0.00 | 0.00 | 0.00 | 63.55 | 67.70 | 110.00 | quote | 0.28 | 0.24 | 5.00 | 0.00 | 0.05 | 18.00 | |
quote | 65.56 | 0.00 | 0.00 | 58.55 | 62.80 | 1.00 | 115.00 | quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.21 | 6.00 |
quote | 0.00 | 0.00 | 0.00 | 53.50 | 57.70 | 120.00 | quote | 0.08 | 0.04 | 1.00 | 0.00 | 0.14 | 5.00 | |
quote | 0.00 | 0.00 | 0.00 | 48.80 | 52.90 | 125.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.18 | 10.00 | |
quote | 58.95 | 0.00 | 1.00 | 43.45 | 47.90 | 1.00 | 130.00 | quote | 0.20 | 0.13 | 1.00 | 0.02 | 0.09 | 35.00 |
quote | 63.15 | 0.00 | 0.00 | 38.90 | 42.40 | 11.00 | 135.00 | quote | 0.12 | 0.02 | 2.00 | 0.01 | 0.08 | 15.00 |
quote | 53.02 | 3.14 | 1.00 | 34.05 | 36.90 | 2.00 | 140.00 | quote | 0.14 | 0.04 | 75.00 | 0.10 | 0.23 | 30.00 |
quote | 46.18 | 15.69 | 5.00 | 30.00 | 31.90 | 6.00 | 145.00 | quote | 0.26 | 0.13 | 7.00 | 0.13 | 0.31 | 31.00 |
quote | 26.25 | -7.72 | 12.00 | 25.20 | 27.70 | 134.00 | 150.00 | quote | 0.45 | 0.20 | 54.00 | 0.26 | 0.44 | 181.00 |
quote | 22.46 | -12.27 | 1.00 | 22.70 | 24.75 | 1.00 | 152.50 | quote | 0.54 | 0.17 | 8.00 | 0.43 | 0.56 | 30.00 |
quote | 20.30 | -15.20 | 3.00 | 20.90 | 23.20 | 52.00 | 155.00 | quote | 0.74 | 0.26 | 27.00 | 0.58 | 0.69 | 51.00 |
quote | 36.41 | 7.26 | 1.00 | 18.45 | 19.40 | 2.00 | 157.50 | quote | 0.91 | 0.31 | 19.00 | 0.64 | 0.95 | 22.00 |
quote | 15.65 | -7.58 | 11.00 | 16.65 | 18.10 | 7.00 | 160.00 | quote | 1.12 | 0.31 | 96.00 | 1.11 | 1.21 | 124.00 |
quote | 14.80 | -5.55 | 11.00 | 14.45 | 15.60 | 5.00 | 162.50 | quote | 1.81 | 0.80 | 30.00 | 1.37 | 1.59 | 82.00 |
quote | 12.75 | -14.79 | 17.00 | 12.45 | 13.50 | 59.00 | 165.00 | quote | 2.20 | 0.80 | 86.00 | 1.86 | 2.15 | 181.00 |
quote | 15.95 | -9.74 | 2.00 | 10.65 | 11.25 | 4.00 | 167.50 | quote | 2.69 | 1.09 | 261.00 | 2.45 | 2.71 | 31.00 |
quote | 8.30 | -6.40 | 64.00 | 9.05 | 9.35 | 21.00 | 170.00 | quote | 3.35 | 1.06 | 477.00 | 3.25 | 3.45 | 504.00 |
quote | 6.90 | -12.85 | 51.00 | 7.45 | 7.70 | 16.00 | 172.50 | quote | 4.25 | 1.35 | 227.00 | 4.10 | 4.40 | 151.00 |
quote | 6.00 | -8.13 | 269.00 | 6.05 | 6.25 | 9.00 | 175.00 | quote | 5.35 | 1.70 | 367.00 | 5.20 | 5.45 | 336.00 |
176.06 | Current price as of 1/31/2023 04:00:04 PM | |||||||||||||
quote | 4.92 | -3.67 | 62.00 | 4.75 | 5.10 | 42.00 | 177.50 | quote | 6.85 | 2.25 | 47.00 | 6.40 | 6.75 | 39.00 |
quote | 3.70 | -3.49 | 138.00 | 3.75 | 4.00 | 417.00 | 180.00 | quote | 8.05 | 2.35 | 201.00 | 7.90 | 8.15 | 212.00 |
quote | 2.65 | -2.90 | 127.00 | 2.77 | 3.10 | 73.00 | 182.50 | quote | 10.60 | 4.10 | 57.00 | 9.25 | 10.55 | 88.00 |
quote | 2.01 | -2.39 | 198.00 | 2.11 | 2.43 | 359.00 | 185.00 | quote | 11.45 | 3.05 | 57.00 | 11.30 | 12.15 | 225.00 |
quote | 1.58 | -1.87 | 302.00 | 1.63 | 1.84 | 114.00 | 187.50 | quote | 13.45 | 3.62 | 31.00 | 13.15 | 13.85 | 60.00 |
quote | 1.10 | -1.65 | 138.00 | 1.08 | 1.39 | 128.00 | 190.00 | quote | 16.60 | 5.55 | 31.00 | 15.35 | 15.90 | 272.00 |
quote | 0.77 | -1.40 | 30.00 | 0.85 | 1.14 | 240.00 | 192.50 | quote | 17.75 | 5.15 | 10.00 | 17.40 | 18.10 | 112.00 |
quote | 0.73 | -0.89 | 161.00 | 0.67 | 0.81 | 201.00 | 195.00 | quote | 21.69 | 8.25 | 13.00 | 19.55 | 20.45 | 117.00 |
quote | 0.48 | -0.74 | 270.00 | 0.48 | 0.61 | 170.00 | 197.50 | quote | 17.35 | 7.09 | 36.00 | 21.70 | 23.55 | 119.00 |
quote | 0.32 | -0.73 | 1,059 | 0.33 | 0.40 | 426.00 | 200.00 | quote | 23.80 | 5.35 | 1.00 | 24.40 | 26.45 | 86.00 |
quote | 0.26 | -0.48 | 54.00 | 0.20 | 0.47 | 113.00 | 202.50 | quote | 20.76 | 5.56 | 1.00 | 26.15 | 28.65 | 43.00 |
quote | 0.20 | -0.32 | 39.00 | 0.17 | 0.32 | 328.00 | 205.00 | quote | 21.93 | 6.43 | 5.00 | 27.95 | 31.60 | 40.00 |
quote | 0.14 | -0.28 | 22.00 | 0.13 | 0.36 | 15.00 | 207.50 | quote | 17.10 | 2.60 | 1.00 | 31.50 | 33.25 | 6.00 |
quote | 0.12 | -0.18 | 138.00 | 0.12 | 0.22 | 336.00 | 210.00 | quote | 26.56 | 7.41 | 5.00 | 33.25 | 36.10 | 63.00 |
quote | 0.09 | -0.12 | 1.00 | 0.07 | 0.21 | 20.00 | 212.50 | quote | 21.25 | 0.00 | 3.00 | 36.10 | 39.00 | 3.00 |
quote | 0.08 | -0.09 | 27.00 | 0.05 | 0.27 | 164.00 | 215.00 | quote | 25.55 | 5.19 | 2.00 | 37.80 | 41.50 | 49.00 |
quote | 0.05 | -0.06 | 3.00 | 0.05 | 0.07 | 13.00 | 217.50 | quote | 0.00 | 0.00 | 0.00 | 39.65 | 44.05 | |
quote | 0.04 | -0.04 | 44.00 | 0.04 | 0.06 | 136.00 | 220.00 | quote | 33.00 | 7.98 | 1.00 | 43.35 | 46.40 | 17.00 |
quote | 0.00 | 0.00 | 0.00 | 0.03 | 0.05 | 1.00 | 222.50 | quote | 0.00 | 0.00 | 0.00 | 45.60 | 48.80 | |
quote | 0.03 | -0.27 | 1.00 | 0.03 | 0.04 | 166.00 | 225.00 | quote | 35.05 | 0.00 | 2.00 | 48.35 | 50.55 | 1.00 |
quote | 0.02 | -0.02 | 50.00 | 0.01 | 0.02 | 158.00 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 52.55 | 56.70 | |
quote | 0.02 | 0.00 | 44.00 | 0.00 | 0.02 | 27.00 | 235.00 | quote | 45.85 | 1.00 | 2.00 | 57.10 | 61.60 | 1.00 |
quote | 0.03 | -0.09 | 10.00 | 0.00 | 0.02 | 51.00 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 62.30 | 66.50 | |
quote | 0.02 | -0.23 | 20.00 | 0.01 | 0.02 | 42.00 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 67.00 | 71.70 | |
quote | 0.05 | -0.05 | 16.00 | 0.00 | 0.03 | 45.00 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 72.20 | 76.50 | |
quote | 0.10 | 0.04 | 15.00 | 0.00 | 0.02 | 4.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 77.00 | 81.70 | |
quote | 0.02 | 0.00 | 9.00 | 0.00 | 0.02 | 64.00 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 82.10 | 86.60 | |
quote | 0.04 | -0.04 | 5.00 | 0.00 | 0.03 | 6.00 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 87.00 | 91.70 | |
quote | 0.03 | -0.01 | 202.00 | 0.00 | 0.03 | 247.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 93.05 | 96.40 | |
quote | 0.08 | 0.00 | 7.00 | 0.00 | 0.03 | 7.00 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 97.05 | 101.70 | |
quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.03 | 28.00 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 101.95 | 106.75 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 107.05 | 111.65 | ||
CALLS | PUTS | |||||||||||||
Expires February 17, 2023 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 0.00 | 0.00 | 0.00 | 84.35 | 87.45 | 90.00 | quote | 0.03 | 0.01 | 1.00 | 0.00 | 0.04 | 62.00 | |
quote | 96.97 | 0.00 | 6.00 | 79.75 | 81.65 | 6.00 | 95.00 | quote | 0.02 | -0.01 | 12.00 | 0.00 | 0.05 | 19.00 |
quote | 81.51 | 0.00 | 0.00 | 73.65 | 77.05 | 32.00 | 100.00 | quote | 0.05 | 0.01 | 2.00 | 0.00 | 0.07 | 346.00 |
quote | 0.00 | 0.00 | 0.00 | 68.75 | 72.95 | 105.00 | quote | 0.05 | 0.01 | 1.00 | 0.01 | 0.07 | 69.00 | |
quote | 0.00 | 0.00 | 0.00 | 63.55 | 68.15 | 110.00 | quote | 0.06 | 0.01 | 4.00 | 0.01 | 0.08 | 144.00 | |
quote | 73.88 | 0.00 | 0.00 | 59.75 | 61.55 | 1.00 | 115.00 | quote | 0.06 | 0.00 | 11.00 | 0.03 | 0.10 | 93.00 |
quote | 72.02 | 0.00 | 0.00 | 54.95 | 56.40 | 6.00 | 120.00 | quote | 0.13 | 0.04 | 3.00 | 0.07 | 0.12 | 572.00 |
quote | 67.11 | 0.00 | 0.00 | 48.75 | 51.95 | 1.00 | 125.00 | quote | 0.05 | -0.05 | 17.00 | 0.06 | 0.17 | 133.00 |
quote | 52.48 | 0.00 | 0.00 | 43.95 | 47.20 | 3.00 | 130.00 | quote | 0.18 | 0.05 | 2.00 | 0.07 | 0.18 | 537.00 |
quote | 40.05 | -22.55 | 5.00 | 39.55 | 41.85 | 16.00 | 135.00 | quote | 0.15 | 0.0100 | 3.00 | 0.10 | 0.40 | 387.00 |
quote | 47.03 | -6.07 | 1.00 | 34.15 | 37.85 | 15.00 | 140.00 | quote | 0.38 | 0.15 | 24.00 | 0.25 | 0.45 | 541.00 |
quote | 30.59 | -14.21 | 17.00 | 29.85 | 33.10 | 72.00 | 145.00 | quote | 0.56 | 0.18 | 100.00 | 0.34 | 0.63 | 385.00 |
quote | 26.30 | -14.28 | 2.00 | 26.30 | 27.40 | 348.00 | 150.00 | quote | 0.90 | 0.32 | 267.00 | 0.68 | 0.97 | 732.00 |
quote | 22.65 | -5.92 | 10.00 | 21.95 | 23.05 | 167.00 | 155.00 | quote | 1.43 | 0.48 | 381.00 | 1.27 | 1.55 | 1,174 |
quote | 18.45 | -5.50 | 14.00 | 17.75 | 19.15 | 151.00 | 160.00 | quote | 2.18 | 0.62 | 887.00 | 2.04 | 2.27 | 1,428 |
quote | 15.30 | -6.75 | 34.00 | 15.95 | 16.65 | 8.00 | 162.50 | quote | 2.70 | 0.95 | 30.00 | 2.54 | 2.81 | 159.00 |
quote | 14.65 | -5.30 | 11.00 | 13.90 | 15.40 | 81.00 | 165.00 | quote | 3.30 | 0.84 | 490.00 | 3.25 | 3.40 | 974.00 |
quote | 12.05 | -7.05 | 12.00 | 12.35 | 12.80 | 7.00 | 167.50 | quote | 4.47 | 1.52 | 87.00 | 3.85 | 4.15 | 76.00 |
quote | 10.50 | -5.54 | 187.00 | 10.70 | 11.05 | 207.00 | 170.00 | quote | 5.00 | 1.45 | 317.00 | 4.80 | 4.95 | 1,136 |
quote | 8.85 | -5.40 | 41.00 | 9.20 | 9.50 | 10.00 | 172.50 | quote | 6.15 | 1.87 | 678.00 | 5.75 | 5.95 | 634.00 |
quote | 7.93 | -3.57 | 829.00 | 7.85 | 8.10 | 170.00 | 175.00 | quote | 7.25 | 2.15 | 319.00 | 6.85 | 7.05 | 1,268 |
176.06 | Current price as of 1/31/2023 04:00:04 PM | |||||||||||||
quote | 6.69 | -4.11 | 63.00 | 6.50 | 6.85 | 92.00 | 177.50 | quote | 8.10 | 2.05 | 148.00 | 8.05 | 8.30 | 164.00 |
quote | 4.90 | -4.55 | 259.00 | 5.45 | 5.70 | 1,530 | 180.00 | quote | 9.80 | 2.55 | 1,200 | 9.45 | 9.75 | 1,766 |
quote | 4.04 | -3.16 | 25.00 | 4.50 | 4.70 | 164.00 | 182.50 | quote | 11.15 | 3.14 | 64.00 | 10.95 | 11.30 | 475.00 |
quote | 3.40 | -2.60 | 288.00 | 3.65 | 3.90 | 671.00 | 185.00 | quote | 13.00 | 3.50 | 144.00 | 12.65 | 12.95 | 592.00 |
quote | 2.66 | -2.99 | 29.00 | 2.87 | 3.15 | 133.00 | 187.50 | quote | 15.33 | 4.08 | 46.00 | 14.10 | 14.75 | 97.00 |
quote | 2.40 | -1.75 | 779.00 | 2.26 | 2.54 | 1,937 | 190.00 | quote | 17.25 | 4.45 | 142.00 | 16.25 | 16.75 | 1,467 |
quote | 1.73 | -1.77 | 84.00 | 1.81 | 2.05 | 171.00 | 192.50 | quote | 18.55 | 5.20 | 15.00 | 18.25 | 18.80 | 109.00 |
quote | 1.35 | -1.60 | 138.00 | 1.30 | 1.77 | 1,029 | 195.00 | quote | 21.00 | 5.08 | 53.00 | 20.35 | 21.10 | 402.00 |
quote | 1.08 | -1.27 | 70.00 | 1.09 | 1.40 | 237.00 | 197.50 | quote | 23.40 | 5.10 | 1.00 | 22.55 | 23.20 | 85.00 |
quote | 0.88 | -0.92 | 667.00 | 0.85 | 1.18 | 1,581 | 200.00 | quote | 25.10 | 5.00 | 71.00 | 24.45 | 25.90 | 888.00 |
quote | 0.67 | -0.74 | 23.00 | 0.65 | 0.86 | 119.00 | 202.50 | quote | 22.40 | 8.05 | 5.00 | 26.90 | 29.10 | 46.00 |
quote | 0.51 | -0.82 | 50.00 | 0.51 | 0.62 | 218.00 | 205.00 | quote | 24.65 | 6.55 | 7.00 | 29.40 | 31.40 | 44.00 |
quote | 0.40 | -0.60 | 7.00 | 0.40 | 0.50 | 103.00 | 207.50 | quote | 19.05 | 0.75 | 3.00 | 31.40 | 32.85 | 16.00 |
quote | 0.30 | -0.47 | 334.00 | 0.29 | 0.40 | 2,195 | 210.00 | quote | 35.60 | 6.65 | 113.00 | 33.80 | 35.95 | 273.00 |
quote | 0.27 | -0.24 | 29.00 | 0.23 | 0.34 | 27.00 | 212.50 | quote | 38.11 | 7.11 | 2.00 | 36.15 | 38.60 | 11.00 |
quote | 0.17 | -0.26 | 418.00 | 0.18 | 0.20 | 11,208 | 215.00 | quote | 26.05 | 1.85 | 6.00 | 38.55 | 41.35 | 15.00 |
quote | 0.14 | -0.48 | 10.00 | 0.06 | 0.22 | 571.00 | 217.50 | quote | 0.00 | 0.00 | 0.00 | 39.60 | 44.10 | |
quote | 0.12 | -0.18 | 301.00 | 0.12 | 0.18 | 2,989 | 220.00 | quote | 45.08 | 6.73 | 1.00 | 43.35 | 46.15 | 124.00 |
quote | 0.06 | -0.11 | 3.00 | 0.02 | 0.15 | 72.00 | 225.00 | quote | 49.75 | 16.65 | 7.00 | 48.85 | 50.55 | 8.00 |
quote | 0.07 | -0.08 | 13.00 | 0.02 | 0.06 | 523.00 | 230.00 | quote | 38.95 | 4.33 | 11.00 | 53.35 | 56.40 | 31.00 |
quote | 0.04 | -0.38 | 32.00 | 0.01 | 0.04 | 15.00 | 235.00 | quote | 0.00 | 0.00 | 0.00 | 57.60 | 61.60 | |
quote | 0.04 | -0.03 | 41.00 | 0.02 | 0.04 | 413.00 | 240.00 | quote | 64.30 | 5.60 | 1.00 | 62.60 | 66.30 | 1.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 68.85 | 70.55 | ||
quote | 0.05 | -0.02 | 19.00 | 0.00 | 0.03 | 517.00 | 250.00 | quote | 44.10 | 0.00 | 0.00 | 73.50 | 75.70 | 18.00 |
quote | 0.09 | 0.00 | 1.00 | 0.00 | 0.03 | 1.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 78.35 | 81.20 | |
quote | 0.03 | -0.03 | 10.00 | 0.01 | 0.03 | 157.00 | 260.00 | quote | 64.75 | 0.00 | 0.00 | 83.75 | 86.05 | 5.00 |
quote | 0.10 | -0.03 | 10.00 | 0.00 | 0.03 | 22.00 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 88.60 | 91.20 | |
quote | 0.02 | -0.05 | 2.00 | 0.00 | 0.03 | 60.00 | 270.00 | quote | 75.50 | 2.45 | 5.00 | 93.70 | 95.40 | 5.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 98.35 | 100.40 | ||
quote | 0.01 | -0.05 | 59.00 | 0.00 | 0.21 | 51.00 | 280.00 | quote | 85.52 | 0.00 | 5.00 | 102.20 | 106.70 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 107.05 | 111.65 | ||
quote | 0.01 | -0.01 | 1.00 | 0.01 | 0.03 | 228.00 | 290.00 | quote | 98.04 | 0.00 | 0.00 | 112.00 | 116.75 | |
quote | 0.04 | 0.00 | 1.00 | 0.00 | 0.08 | 126.00 | 300.00 | quote | 115.78 | 0.00 | 0.00 | 122.05 | 126.65 | |
quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.03 | 115.00 | 310.00 | quote | 125.85 | 0.00 | 0.00 | 132.05 | 136.65 | |
CALLS | PUTS | |||||||||||||
Expires February 24, 2023 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 78.60 | 0.00 | 0.00 | 64.75 | 67.85 | 1.00 | 110.00 | quote | 0.10 | -0.33 | 2.00 | 0.01 | 0.33 | 2.00 |
quote | 0.00 | 0.00 | 0.00 | 59.00 | 63.35 | 115.00 | quote | 0.16 | -0.29 | 5.00 | 0.11 | 0.18 | 1.00 | |
quote | 0.00 | 0.00 | 0.00 | 54.05 | 58.35 | 120.00 | quote | 0.32 | 0.17 | 18.00 | 0.09 | 0.31 | 166.00 | |
quote | 69.89 | 0.00 | 10.00 | 49.20 | 53.05 | 10.00 | 125.00 | quote | 0.32 | 0.07 | 3.00 | 0.17 | 0.50 | 11.00 |
quote | 64.96 | 0.00 | 5.00 | 44.85 | 47.85 | 5.00 | 130.00 | quote | 0.31 | -0.04 | 6.00 | 0.32 | 0.70 | 111.00 |
quote | 40.94 | 0.00 | 1.00 | 41.20 | 43.10 | 135.00 | quote | 0.75 | 0.17 | 2.00 | 0.49 | 0.75 | 113.00 | |
quote | 50.25 | 0.00 | 10.00 | 36.30 | 38.55 | 10.00 | 140.00 | quote | 1.15 | 0.35 | 187.00 | 0.94 | 1.17 | 37.00 |
quote | 53.40 | 0.00 | 0.00 | 32.00 | 32.70 | 6.00 | 145.00 | quote | 1.60 | 0.48 | 32.00 | 1.25 | 1.69 | 143.00 |
quote | 27.75 | -17.45 | 2.00 | 27.50 | 29.80 | 56.00 | 150.00 | quote | 2.34 | 0.84 | 144.00 | 2.05 | 2.33 | 72.00 |
quote | 22.93 | -8.43 | 1.00 | 23.60 | 24.75 | 100.00 | 155.00 | quote | 3.25 | 0.99 | 36.00 | 2.84 | 3.10 | 164.00 |
quote | 25.17 | -7.33 | 55.00 | 19.75 | 21.00 | 62.00 | 160.00 | quote | 4.05 | 1.05 | 99.00 | 3.95 | 4.20 | 83.00 |
quote | 16.15 | -4.77 | 13.00 | 16.40 | 16.75 | 6.00 | 165.00 | quote | 5.67 | 1.67 | 48.00 | 5.35 | 5.65 | 153.00 |
quote | 12.85 | -21.65 | 175.00 | 13.20 | 13.55 | 12.00 | 170.00 | quote | 7.88 | 2.59 | 35.00 | 7.10 | 7.40 | 276.00 |
quote | 10.20 | -4.07 | 651.00 | 10.40 | 10.70 | 24.00 | 175.00 | quote | 9.90 | 2.25 | 12.00 | 9.25 | 9.65 | 79.00 |
176.06 | Current price as of 1/31/2023 04:00:04 PM | |||||||||||||
quote | 8.55 | -3.20 | 33.00 | 8.00 | 8.40 | 944.00 | 180.00 | quote | 12.27 | 2.48 | 7.00 | 11.75 | 12.30 | 84.00 |
quote | 6.05 | -3.55 | 32.00 | 6.05 | 6.35 | 53.00 | 185.00 | quote | 15.61 | 4.61 | 8.00 | 14.85 | 15.30 | 62.00 |
quote | 4.24 | -2.45 | 83.00 | 4.45 | 4.75 | 71.00 | 190.00 | quote | 17.95 | 3.41 | 1.00 | 18.20 | 18.70 | 60.00 |
quote | 3.20 | -1.89 | 42.00 | 3.25 | 3.45 | 104.00 | 195.00 | quote | 23.25 | 10.84 | 12.00 | 21.55 | 23.00 | 45.00 |
quote | 2.40 | -1.65 | 83.00 | 2.20 | 2.57 | 87.00 | 200.00 | quote | 18.05 | 1.95 | 10.00 | 25.05 | 27.15 | 29.00 |
quote | 1.55 | -1.26 | 40.00 | 1.53 | 1.88 | 150.00 | 205.00 | quote | 18.43 | -0.92 | 2.00 | 29.35 | 31.30 | 8.00 |
quote | 1.10 | -0.94 | 10.00 | 1.12 | 1.29 | 196.00 | 210.00 | quote | 34.99 | 14.14 | 20.00 | 34.45 | 36.30 | 37.00 |
quote | 0.83 | -0.66 | 48.00 | 0.74 | 0.97 | 210.00 | 215.00 | quote | 40.33 | 5.63 | 6.00 | 38.00 | 41.65 | 7.00 |
quote | 0.51 | -0.44 | 54.00 | 0.50 | 0.69 | 107.00 | 220.00 | quote | 45.00 | 9.00 | 1.00 | 43.95 | 45.50 | 3.00 |
quote | 0.38 | -0.59 | 35.00 | 0.32 | 0.43 | 43.00 | 225.00 | quote | 27.75 | 0.00 | 0.00 | 47.20 | 51.60 | 1.00 |
quote | 0.25 | -0.36 | 18.00 | 0.20 | 0.41 | 200.00 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 53.45 | 55.85 | |
quote | 0.34 | -0.51 | 3.00 | 0.10 | 0.33 | 186.00 | 235.00 | quote | 0.00 | 0.00 | 0.00 | 57.10 | 61.65 | |
quote | 0.70 | 0.15 | 1.00 | 0.02 | 0.33 | 23.00 | 240.00 | quote | 50.10 | 0.00 | 1.00 | 62.50 | 66.70 | |
quote | 0.20 | -0.30 | 19.00 | 0.04 | 0.20 | 26.00 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 67.00 | 71.75 | |
quote | 0.18 | -0.22 | 3.00 | 0.05 | 0.26 | 20.00 | 250.00 | quote | 52.90 | 0.00 | 0.00 | 72.00 | 76.75 | |
quote | 0.30 | -0.17 | 1.00 | 0.01 | 0.24 | 4.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 77.15 | 81.55 | |
quote | 0.11 | 0.10 | 4.00 | 0.05 | 0.23 | 81.00 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 82.00 | 86.70 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.22 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 87.00 | 91.70 | ||
quote | 0.50 | 0.49 | 1.00 | 0.00 | 0.22 | 3.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 92.05 | 96.65 | |
quote | 0.55 | 0.00 | 0.00 | 0.00 | 0.22 | 10.00 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 98.20 | 101.70 | |
quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.21 | 26.00 | 280.00 | quote | 82.67 | 0.00 | 0.00 | 102.15 | 106.60 | 6.00 |