OPTION CHAIN FOR APA CORP.
|
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 | 20.55 | 20.90 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.11 | ||
| quote | 0.00 | 0.00 | 0.00 | 15.60 | 15.85 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.65 | 13.90 | 32.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.11 | ||
| quote | 12.59 | 0.00 | 0.00 | 12.65 | 13.00 | 2.00 | 33.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.11 | |
| quote | 0.00 | 0.00 | 0.00 | 11.65 | 11.90 | 34.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.11 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.05 | 11.45 | 34.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 11.65 | 2.30 | 1.00 | 10.65 | 10.95 | 2.00 | 35.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 1,133 |
| quote | 0.00 | 0.00 | 0.00 | 10.15 | 10.40 | 35.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 9.65 | 0.00 | 0.00 | 9.70 | 9.90 | 4.00 | 36.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 100.00 |
| quote | 0.00 | 0.00 | 0.00 | 9.20 | 9.40 | 36.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | ||
| quote | 8.35 | 0.00 | 0.00 | 8.55 | 8.90 | 2.00 | 37.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.03 | 33.00 |
| quote | 0.00 | 0.00 | 0.00 | 8.10 | 8.40 | 37.50 | quote | 0.02 | 0.00 | 15.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 7.65 | 7.90 | 38.00 | quote | 0.03 | -0.07 | 2.00 | 0.00 | 0.03 | 22.00 | |
| quote | 6.45 | 0.00 | 0.00 | 7.20 | 7.40 | 2.00 | 38.50 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.03 | 1.00 |
| quote | 6.77 | 0.00 | 0.00 | 6.70 | 6.90 | 1.00 | 39.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.03 | 58.00 |
| quote | 0.00 | 0.00 | 0.00 | 6.20 | 6.45 | 39.50 | quote | 0.02 | -0.15 | 1.00 | 0.01 | 0.02 | 4.00 | |
| quote | 4.42 | 0.00 | 0.00 | 5.70 | 5.95 | 3.00 | 40.00 | quote | 0.03 | -0.07 | 10.00 | 0.02 | 0.04 | 81.00 |
| quote | 0.00 | 0.00 | 0.00 | 5.15 | 5.45 | 40.50 | quote | 0.03 | -0.08 | 4.00 | 0.03 | 0.09 | 59.00 | |
| quote | 5.40 | 1.95 | 1.00 | 4.75 | 5.05 | 8.00 | 41.00 | quote | 0.06 | -0.09 | 51.00 | 0.05 | 0.06 | 128.00 |
| quote | 2.95 | 0.00 | 0.00 | 4.25 | 4.45 | 11.00 | 41.50 | quote | 0.06 | -0.26 | 24.00 | 0.07 | 0.08 | 78.00 |
| quote | 3.92 | 0.72 | 14.00 | 3.80 | 3.95 | 132.00 | 42.00 | quote | 0.10 | -0.15 | 68.00 | 0.10 | 0.12 | 185.00 |
| quote | 2.31 | 0.00 | 0.00 | 3.30 | 3.55 | 7.00 | 42.50 | quote | 0.15 | -0.26 | 668.00 | 0.14 | 0.17 | 154.00 |
| quote | 3.34 | 0.74 | 1.00 | 2.89 | 3.05 | 211.00 | 43.00 | quote | 0.18 | -0.27 | 187.00 | 0.20 | 0.24 | 338.00 |
| quote | 3.40 | 1.80 | 2.00 | 2.50 | 2.63 | 54.00 | 43.50 | quote | 0.27 | -0.54 | 92.00 | 0.28 | 0.33 | 127.00 |
| quote | 2.32 | 0.54 | 12.00 | 2.11 | 2.28 | 205.00 | 44.00 | quote | 0.41 | -0.33 | 109.00 | 0.39 | 0.43 | 238.00 |
| quote | 1.90 | 0.25 | 4.00 | 1.76 | 1.84 | 156.00 | 44.50 | quote | 0.54 | -0.24 | 81.00 | 0.53 | 0.55 | 96.00 |
| quote | 1.46 | 0.07 | 76.00 | 1.45 | 1.51 | 220.00 | 45.00 | quote | 0.73 | -0.24 | 542.00 | 0.70 | 0.74 | 360.00 |
| quote | 1.16 | 0.20 | 75.00 | 1.17 | 1.21 | 364.00 | 45.50 | quote | 0.94 | -0.29 | 228.00 | 0.91 | 0.94 | 228.00 |
| 45.73 | Current price as of 1/27/2023 04:00:00 PM | |||||||||||||
| quote | 0.92 | 0.03 | 381.00 | 0.91 | 0.93 | 399.00 | 46.00 | quote | 1.18 | -1.31 | 539.00 | 1.15 | 1.19 | 217.00 |
| quote | 0.70 | 0.18 | 436.00 | 0.70 | 0.72 | 267.00 | 46.50 | quote | 1.38 | -0.62 | 244.00 | 1.43 | 1.48 | 35.00 |
| quote | 0.54 | 0.04 | 423.00 | 0.53 | 0.56 | 1,117 | 47.00 | quote | 1.69 | -1.38 | 166.00 | 1.75 | 1.81 | 59.00 |
| quote | 0.39 | 0.01 | 1,933 | 0.38 | 0.42 | 116.00 | 47.50 | quote | 1.83 | -0.99 | 1.00 | 1.98 | 2.18 | 54.00 |
| quote | 0.31 | 0.08 | 387.00 | 0.27 | 0.31 | 287.00 | 48.00 | quote | 2.48 | -1.37 | 1.00 | 2.40 | 2.58 | 52.00 |
| quote | 0.25 | 0.13 | 86.00 | 0.19 | 0.23 | 30.00 | 48.50 | quote | 0.00 | 0.00 | 0.00 | 2.87 | 3.00 | |
| quote | 0.13 | 0.00 | 100.00 | 0.13 | 0.17 | 316.00 | 49.00 | quote | 4.11 | 0.00 | 0.00 | 3.30 | 3.50 | 1.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.09 | 0.13 | 13.00 | 49.50 | quote | 3.50 | -2.30 | 1.00 | 3.75 | 3.95 | 3.00 |
| quote | 0.07 | -0.01 | 24.00 | 0.06 | 0.09 | 131.00 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 4.15 | 4.45 | |
| quote | 0.12 | 0.00 | 0.00 | 0.03 | 0.08 | 32.00 | 51.00 | quote | 9.00 | 0.00 | 0.00 | 5.15 | 5.40 | 4.00 |
| quote | 0.02 | -0.06 | 1,000 | 0.01 | 0.05 | 56.00 | 52.00 | quote | 0.00 | 0.00 | 0.00 | 6.15 | 6.35 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.17 | 3.00 | 53.00 | quote | 9.80 | 0.00 | 0.00 | 7.15 | 7.40 | |
| quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.05 | 11.00 | 54.00 | quote | 9.75 | 0.00 | 0.00 | 8.10 | 8.50 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.17 | 8.00 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 9.10 | 9.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | 56.00 | quote | 0.00 | 0.00 | 0.00 | 10.15 | 10.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 14.10 | 14.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 19.15 | 19.45 | ||
| 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 | 20.55 | 20.95 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | ||
| quote | 0.00 | 0.00 | 0.00 | 15.60 | 16.00 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.60 | 13.95 | 32.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.65 | 12.95 | 33.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.07 | 281.00 | |
| quote | 12.15 | 0.00 | 5.00 | 11.65 | 11.95 | 34.00 | quote | 0.49 | 0.00 | 0.00 | 0.00 | 0.17 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.70 | 10.95 | 35.00 | quote | 0.06 | 0.00 | 0.00 | 0.02 | 0.18 | 44.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.65 | 9.95 | 36.00 | quote | 0.14 | 0.00 | 0.00 | 0.01 | 0.07 | 37.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.65 | 9.00 | 37.00 | quote | 0.12 | 0.00 | 0.00 | 0.02 | 0.10 | 31.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.75 | 8.00 | 38.00 | quote | 0.09 | 0.00 | 0.00 | 0.01 | 0.13 | 42.00 | |
| quote | 0.00 | 0.00 | 0.00 | 6.80 | 7.10 | 39.00 | quote | 0.20 | 0.00 | 0.00 | 0.04 | 0.14 | 34.00 | |
| quote | 0.00 | 0.00 | 0.00 | 6.30 | 6.55 | 39.50 | quote | 0.00 | 0.00 | 0.00 | 0.08 | 0.13 | ||
| quote | 5.10 | 0.00 | 0.00 | 5.80 | 6.05 | 5.00 | 40.00 | quote | 0.46 | 0.00 | 0.00 | 0.11 | 0.15 | 69.00 |
| quote | 0.00 | 0.00 | 0.00 | 5.35 | 5.60 | 40.50 | quote | 0.14 | 0.00 | 20.00 | 0.14 | 0.19 | ||
| quote | 3.75 | 0.00 | 0.00 | 4.90 | 5.10 | 6.00 | 41.00 | quote | 0.19 | -0.11 | 25.00 | 0.19 | 0.23 | 40.00 |
| quote | 0.00 | 0.00 | 0.00 | 4.45 | 4.65 | 41.50 | quote | 0.47 | 0.00 | 0.00 | 0.24 | 0.28 | 11.00 | |
| quote | 4.15 | 0.95 | 25.00 | 4.05 | 4.25 | 50.00 | 42.00 | quote | 0.29 | -0.38 | 25.00 | 0.30 | 0.35 | 74.00 |
| quote | 3.85 | 0.00 | 1.00 | 3.60 | 3.80 | 42.50 | quote | 0.36 | -0.20 | 1.00 | 0.39 | 0.43 | 66.00 | |
| quote | 2.23 | 0.00 | 0.00 | 3.20 | 3.40 | 11.00 | 43.00 | quote | 0.51 | -0.34 | 1.00 | 0.47 | 0.53 | 19.00 |
| quote | 3.71 | 1.71 | 30.00 | 2.85 | 3.05 | 30.00 | 43.50 | quote | 0.58 | -0.81 | 23.00 | 0.59 | 0.65 | 1.00 |
| quote | 3.20 | 1.58 | 4.00 | 2.51 | 2.65 | 83.00 | 44.00 | quote | 0.58 | -0.96 | 10.00 | 0.72 | 0.80 | 32.00 |
| quote | 2.94 | 1.26 | 3.00 | 2.15 | 2.32 | 21.00 | 44.50 | quote | 0.82 | -0.97 | 21.00 | 0.89 | 0.96 | 11.00 |
| quote | 1.99 | 0.75 | 71.00 | 1.84 | 1.94 | 107.00 | 45.00 | quote | 1.07 | -0.48 | 35.00 | 1.08 | 1.16 | 68.00 |
| quote | 1.90 | 0.40 | 416.00 | 1.58 | 1.65 | 26.00 | 45.50 | quote | 2.10 | 0.00 | 0.00 | 1.25 | 1.36 | 1.00 |
| 45.73 | Current price as of 1/27/2023 04:00:00 PM | |||||||||||||
| quote | 1.47 | 0.22 | 97.00 | 1.31 | 1.45 | 46.00 | 46.00 | quote | 1.31 | -1.23 | 2.00 | 1.48 | 1.61 | 8.00 |
| quote | 1.34 | 0.49 | 14.00 | 1.10 | 1.22 | 72.00 | 46.50 | quote | 1.96 | 0.00 | 0.00 | 1.79 | 1.88 | 151.00 |
| quote | 1.00 | 0.33 | 16.00 | 0.90 | 1.01 | 91.00 | 47.00 | quote | 2.05 | -1.07 | 1.00 | 2.08 | 2.19 | 14.00 |
| quote | 0.85 | 0.30 | 8.00 | 0.73 | 0.80 | 15.00 | 47.50 | quote | 2.59 | 0.00 | 0.00 | 2.41 | 2.52 | 6.00 |
| quote | 0.61 | 0.12 | 11.00 | 0.59 | 0.68 | 263.00 | 48.00 | quote | 2.67 | -1.43 | 3.00 | 2.76 | 2.95 | 67.00 |
| quote | 0.50 | 0.00 | 3.00 | 0.46 | 0.52 | 48.50 | quote | 0.00 | 0.00 | 0.00 | 3.10 | 3.25 | ||
| quote | 0.47 | 0.22 | 21.00 | 0.37 | 0.44 | 101.00 | 49.00 | quote | 2.84 | -1.81 | 37.00 | 3.50 | 3.70 | 8.00 |
| quote | 0.55 | 0.08 | 4.00 | 0.28 | 0.33 | 1.00 | 49.50 | quote | 5.00 | 0.00 | 0.00 | 3.95 | 4.10 | 1.00 |
| quote | 0.26 | 0.07 | 52.00 | 0.22 | 0.27 | 28.00 | 50.00 | quote | 5.23 | 0.00 | 0.00 | 4.30 | 4.55 | 5.00 |
| quote | 0.28 | 0.00 | 0.00 | 0.12 | 0.16 | 76.00 | 51.00 | quote | 0.00 | 0.00 | 0.00 | 5.20 | 5.60 | |
| quote | 0.12 | -0.27 | 2.00 | 0.07 | 0.10 | 2,100 | 52.00 | quote | 6.85 | 0.00 | 0.00 | 6.10 | 6.45 | 4.00 |
| quote | 0.13 | 0.00 | 0.00 | 0.01 | 0.11 | 3.00 | 53.00 | quote | 0.00 | 0.00 | 0.00 | 7.15 | 7.40 | |
| quote | 0.04 | 0.00 | 0.00 | 0.02 | 0.20 | 4.00 | 54.00 | quote | 0.00 | 0.00 | 0.00 | 8.15 | 8.45 | |
| quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.19 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 9.15 | 9.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.18 | 56.00 | quote | 0.00 | 0.00 | 0.00 | 10.15 | 10.45 | ||
| quote | 0.27 | 0.00 | 0.00 | 0.00 | 0.16 | 1.00 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 14.15 | 14.45 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.60 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 19.15 | 19.45 | ||
| CALLS | PUTS | |||||||||||||
| Expires February 17, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 22.67 | 0.00 | 0.00 | 23.15 | 23.40 | 2.00 | 22.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | |
| quote | 18.88 | 0.00 | 0.00 | 20.65 | 20.95 | 1.00 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | |
| quote | 18.10 | 0.00 | 0.00 | 18.20 | 18.45 | 1.00 | 27.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | |
| quote | 15.50 | 0.00 | 0.00 | 15.60 | 16.00 | 20.00 | 30.00 | quote | 0.19 | 0.00 | 0.00 | 0.00 | 0.03 | 217.00 |
| quote | 13.10 | 0.00 | 0.00 | 13.25 | 13.50 | 2.00 | 32.50 | quote | 0.16 | 0.00 | 0.00 | 0.02 | 0.03 | 257.00 |
| quote | 10.75 | 0.00 | 0.00 | 10.75 | 11.00 | 11.00 | 35.00 | quote | 0.04 | -0.07 | 10.00 | 0.04 | 0.06 | 301.00 |
| quote | 0.00 | 0.00 | 0.00 | 9.80 | 10.05 | 36.00 | quote | 0.16 | 0.00 | 0.00 | 0.06 | 0.08 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.85 | 9.05 | 37.00 | quote | 0.09 | -0.07 | 5.00 | 0.09 | 0.11 | 5.00 | |
| quote | 7.50 | 0.00 | 0.00 | 8.30 | 8.55 | 34.00 | 37.50 | quote | 0.10 | -0.18 | 34.00 | 0.10 | 0.14 | 803.00 |
| quote | 6.90 | 0.00 | 0.00 | 7.80 | 8.10 | 2.00 | 38.00 | quote | 0.13 | -0.08 | 9.00 | 0.08 | 0.16 | 99.00 |
| quote | 0.00 | 0.00 | 0.00 | 6.95 | 7.15 | 39.00 | quote | 0.18 | -0.26 | 5.00 | 0.14 | 0.20 | 16.00 | |
| quote | 0.00 | 0.00 | 0.00 | 6.45 | 6.70 | 39.50 | quote | 0.43 | 0.00 | 0.00 | 0.20 | 0.24 | 1.00 | |
| quote | 6.19 | 1.76 | 40.00 | 6.00 | 6.15 | 1,136 | 40.00 | quote | 0.21 | -0.19 | 139.00 | 0.23 | 0.28 | 1,191 |
| quote | 5.55 | 0.00 | 0.00 | 5.55 | 5.70 | 1.00 | 40.50 | quote | 0.77 | 0.00 | 0.00 | 0.30 | 0.34 | 31.00 |
| quote | 5.30 | 0.00 | 1.00 | 5.15 | 5.35 | 41.00 | quote | 0.36 | -0.35 | 22.00 | 0.35 | 0.40 | 56.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.70 | 4.85 | 41.50 | quote | 0.43 | -0.77 | 1.00 | 0.42 | 0.48 | 45.00 | |
| quote | 4.55 | 1.26 | 15.00 | 4.30 | 4.45 | 10.00 | 42.00 | quote | 0.51 | -0.23 | 9.00 | 0.53 | 0.57 | 194.00 |
| quote | 4.05 | 0.45 | 11.00 | 3.90 | 4.05 | 701.00 | 42.50 | quote | 0.62 | -0.35 | 27.00 | 0.63 | 0.67 | 1,242 |
| quote | 3.83 | 0.84 | 4.00 | 3.55 | 3.65 | 108.00 | 43.00 | quote | 0.76 | -0.44 | 10.00 | 0.73 | 0.80 | 39.00 |
| quote | 3.60 | 1.57 | 1.00 | 3.15 | 3.30 | 38.00 | 43.50 | quote | 0.90 | -0.97 | 257.00 | 0.88 | 0.93 | 122.00 |
| quote | 3.57 | 1.00 | 6.00 | 2.84 | 2.93 | 48.00 | 44.00 | quote | 0.97 | -0.31 | 2.00 | 1.01 | 1.10 | 183.00 |
| quote | 2.73 | 0.59 | 46.00 | 2.53 | 2.70 | 31.00 | 44.50 | quote | 0.95 | -1.44 | 14.00 | 1.19 | 1.27 | 172.00 |
| quote | 2.25 | 0.11 | 206.00 | 2.25 | 2.30 | 2,882 | 45.00 | quote | 1.42 | -0.50 | 48.00 | 1.41 | 1.45 | 3,220 |
| quote | 2.11 | 0.86 | 97.00 | 1.97 | 2.02 | 88.00 | 45.50 | quote | 1.60 | -0.96 | 69.00 | 1.63 | 1.67 | 21.00 |
| 45.73 | Current price as of 1/27/2023 04:00:00 PM | |||||||||||||
| quote | 1.86 | 0.44 | 230.00 | 1.71 | 1.76 | 352.00 | 46.00 | quote | 1.86 | -0.29 | 59.00 | 1.87 | 1.92 | 197.00 |
| quote | 1.61 | 0.71 | 255.00 | 1.48 | 1.52 | 89.00 | 46.50 | quote | 2.09 | 0.00 | 180.00 | 2.13 | 2.18 | |
| quote | 1.40 | 0.20 | 244.00 | 1.26 | 1.31 | 258.00 | 47.00 | quote | 2.37 | -0.93 | 128.00 | 2.42 | 2.47 | 11.00 |
| quote | 1.19 | 0.17 | 54.00 | 1.07 | 1.11 | 6,869 | 47.50 | quote | 2.63 | -0.62 | 41.00 | 2.72 | 2.78 | 285.00 |
| quote | 0.94 | 0.26 | 101.00 | 0.88 | 0.94 | 122.00 | 48.00 | quote | 2.90 | -1.45 | 127.00 | 2.98 | 3.15 | 1.00 |
| quote | 0.83 | 0.11 | 56.00 | 0.73 | 0.80 | 41.00 | 48.50 | quote | 2.80 | -1.75 | 11.00 | 3.35 | 3.50 | 12.00 |
| quote | 0.68 | 0.29 | 18.00 | 0.60 | 0.67 | 200.00 | 49.00 | quote | 4.95 | 0.00 | 0.00 | 3.75 | 3.90 | 20.00 |
| quote | 0.55 | 0.23 | 20.00 | 0.50 | 0.55 | 72.00 | 49.50 | quote | 3.85 | -1.80 | 39.00 | 4.15 | 4.25 | 32.00 |
| quote | 0.49 | 0.07 | 570.00 | 0.41 | 0.46 | 6,479 | 50.00 | quote | 6.37 | 0.00 | 0.00 | 4.55 | 4.65 | 8,574 |
| quote | 0.31 | 0.08 | 11.00 | 0.27 | 0.30 | 79.00 | 51.00 | quote | 0.00 | 0.00 | 0.00 | 5.40 | 5.55 | |
| quote | 0.25 | 0.14 | 3.00 | 0.18 | 0.21 | 13.00 | 52.00 | quote | 7.65 | 0.00 | 0.00 | 6.30 | 6.45 | 5.00 |
| quote | 0.17 | 0.03 | 15.00 | 0.15 | 0.16 | 1,559 | 52.50 | quote | 8.37 | 0.00 | 0.00 | 6.75 | 6.95 | 51.00 |
| quote | 0.18 | 0.00 | 5.00 | 0.12 | 0.14 | 53.00 | quote | 9.20 | 0.00 | 0.00 | 7.25 | 7.40 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.07 | 0.12 | 54.00 | quote | 0.00 | 0.00 | 0.00 | 8.20 | 8.35 | ||
| quote | 0.08 | 0.04 | 4.00 | 0.05 | 0.12 | 472.00 | 55.00 | quote | 10.86 | 0.00 | 0.00 | 9.15 | 9.40 | 1.00 |
| quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.18 | 5.00 | 57.50 | quote | 14.20 | 0.00 | 0.00 | 11.65 | 11.90 | 6.00 |
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.12 | 233.00 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 14.15 | 14.45 | |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.16 | 1.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 19.15 | 19.40 | |
| CALLS | PUTS | |||||||||||||
| Expires February 24, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 18.87 | 0.00 | 0.00 | 20.65 | 21.00 | 2.00 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | |
| quote | 0.00 | 0.00 | 0.00 | 15.65 | 16.05 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 13.71 | 0.00 | 0.00 | 13.65 | 14.10 | 1.00 | 32.00 | quote | 0.36 | 0.00 | 0.00 | 0.00 | 0.75 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 12.70 | 13.10 | 33.00 | quote | 0.54 | 0.00 | 0.00 | 0.00 | 0.75 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.75 | 12.10 | 34.00 | quote | 0.42 | 0.00 | 0.00 | 0.00 | 0.75 | 4.00 | |
| quote | 11.65 | 2.15 | 3.00 | 10.75 | 11.15 | 5.00 | 35.00 | quote | 0.60 | 0.00 | 0.00 | 0.04 | 0.75 | 15.00 |
| quote | 0.00 | 0.00 | 0.00 | 9.80 | 10.15 | 36.00 | quote | 0.86 | 0.00 | 0.00 | 0.06 | 0.75 | 75.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.85 | 9.20 | 37.00 | quote | 0.40 | 0.00 | 0.00 | 0.13 | 0.25 | 101.00 | |
| quote | 6.86 | 0.00 | 0.00 | 7.95 | 8.25 | 1.00 | 38.00 | quote | 0.27 | -0.91 | 17.00 | 0.20 | 0.35 | 4.00 |
| quote | 0.00 | 0.00 | 0.00 | 7.05 | 7.35 | 39.00 | quote | 0.64 | 0.00 | 0.00 | 0.29 | 0.41 | 4.00 | |
| quote | 5.25 | 0.00 | 0.00 | 6.15 | 6.50 | 32.00 | 40.00 | quote | 0.40 | -0.40 | 13.00 | 0.41 | 0.51 | 61.00 |
| quote | 3.96 | 0.00 | 0.00 | 5.40 | 5.70 | 2.00 | 41.00 | quote | 0.56 | -0.50 | 1.00 | 0.58 | 0.71 | 50.00 |
| quote | 5.00 | 0.50 | 2.00 | 4.55 | 4.80 | 177.00 | 42.00 | quote | 0.70 | -0.64 | 4.00 | 0.77 | 0.93 | 111.00 |
| quote | 4.05 | 1.43 | 20.00 | 3.85 | 4.10 | 94.00 | 43.00 | quote | 1.10 | -0.93 | 88.00 | 1.05 | 1.19 | 157.00 |
| quote | 2.32 | 0.00 | 0.00 | 3.15 | 3.40 | 23.00 | 44.00 | quote | 2.29 | 0.00 | 0.00 | 1.36 | 1.51 | 227.00 |
| quote | 3.24 | 1.30 | 162.00 | 2.64 | 2.81 | 109.00 | 45.00 | quote | 1.79 | -0.82 | 41.00 | 1.74 | 1.92 | 29.00 |
| 45.73 | Current price as of 1/27/2023 04:00:00 PM | |||||||||||||
| quote | 2.19 | 0.79 | 36.00 | 2.07 | 2.24 | 65.00 | 46.00 | quote | 2.31 | -0.44 | 14.00 | 2.22 | 2.36 | 5.00 |
| quote | 2.05 | 0.50 | 7.00 | 1.66 | 1.77 | 245.00 | 47.00 | quote | 2.75 | -1.65 | 35.00 | 2.76 | 2.93 | 2.00 |
| quote | 1.54 | 0.46 | 4.00 | 1.25 | 1.38 | 730.00 | 48.00 | quote | 3.32 | -1.28 | 3.00 | 3.35 | 3.55 | 10.00 |
| quote | 1.09 | 0.19 | 12.00 | 0.91 | 1.00 | 59.00 | 49.00 | quote | 0.00 | 0.00 | 0.00 | 4.05 | 4.25 | |
| quote | 0.80 | 0.20 | 4.00 | 0.69 | 0.80 | 99.00 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 4.75 | 5.00 | |
| quote | 0.74 | 0.00 | 0.00 | 0.48 | 0.60 | 14.00 | 51.00 | quote | 0.00 | 0.00 | 0.00 | 5.60 | 5.80 | |
| quote | 0.59 | 0.33 | 2.00 | 0.32 | 0.46 | 23.00 | 52.00 | quote | 0.00 | 0.00 | 0.00 | 6.40 | 6.70 | |
| quote | 0.23 | 0.00 | 0.00 | 0.22 | 0.35 | 2.00 | 53.00 | quote | 0.00 | 0.00 | 0.00 | 7.30 | 7.60 | |
| quote | 0.27 | 0.00 | 0.00 | 0.15 | 0.26 | 2.00 | 54.00 | quote | 0.00 | 0.00 | 0.00 | 8.25 | 8.50 | |
| quote | 0.25 | 0.00 | 0.00 | 0.09 | 0.15 | 13.00 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 9.15 | 9.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 60.00 | quote | 14.45 | 0.00 | 0.00 | 14.10 | 14.55 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 19.10 | 19.55 | ||
Show All |
