OPTION CHAIN FOR CAESARS ENTERTAINMENT 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 | 27.00 | 28.40 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 17.20 | 0.00 | 0.00 | 22.15 | 23.30 | 3.00 | 30.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.02 | |
| quote | 0.00 | 0.00 | 0.00 | 21.00 | 22.70 | 31.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 20.00 | 21.45 | 32.00 | quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 19.15 | 20.40 | 33.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.02 | 1.00 | |
| quote | 13.05 | 0.00 | 1.00 | 18.10 | 19.75 | 1.00 | 34.00 | quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.02 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 17.60 | 18.85 | 34.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.59 | ||
| quote | 0.00 | 0.00 | 0.00 | 17.05 | 18.70 | 35.00 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.02 | 12.00 | |
| quote | 0.00 | 0.00 | 0.00 | 16.70 | 18.00 | 35.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.36 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.10 | 17.65 | 36.00 | quote | 0.01 | -0.18 | 1.00 | 0.00 | 0.02 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 15.65 | 17.05 | 36.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 15.05 | 16.70 | 37.00 | quote | 0.03 | -0.13 | 10.00 | 0.00 | 0.07 | 18.00 | |
| quote | 0.00 | 0.00 | 0.00 | 14.65 | 16.00 | 37.50 | quote | 0.02 | 0.00 | 5.00 | 0.00 | 0.02 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 14.15 | 15.40 | 38.00 | quote | 0.24 | 0.00 | 0.00 | 0.00 | 0.02 | 67.00 | |
| quote | 0.00 | 0.00 | 0.00 | 13.70 | 14.75 | 38.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.10 | 14.45 | 39.00 | quote | 0.89 | 0.00 | 0.00 | 0.00 | 0.03 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.75 | 13.95 | 39.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | ||
| quote | 3.45 | 0.00 | 0.00 | 12.20 | 13.20 | 3.00 | 40.00 | quote | 0.08 | -0.24 | 2.00 | 0.00 | 0.03 | 16.00 |
| quote | 0.00 | 0.00 | 0.00 | 11.70 | 12.65 | 40.50 | quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.05 | ||
| quote | 8.89 | 5.16 | 15.00 | 11.15 | 12.20 | 16.00 | 41.00 | quote | 0.05 | 0.00 | 2.00 | 0.00 | 0.05 | 210.00 |
| quote | 0.00 | 0.00 | 0.00 | 10.75 | 11.55 | 41.50 | quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.06 | ||
| quote | 3.90 | 0.00 | 0.00 | 10.20 | 11.05 | 3.00 | 42.00 | quote | 0.15 | -0.35 | 5.00 | 0.02 | 0.06 | 15.00 |
| quote | 0.00 | 0.00 | 0.00 | 9.75 | 10.60 | 42.50 | quote | 0.25 | -0.19 | 1.00 | 0.01 | 0.09 | 11.00 | |
| quote | 6.98 | 3.73 | 15.00 | 9.20 | 10.05 | 23.00 | 43.00 | quote | 0.10 | -0.10 | 10.00 | 0.02 | 0.08 | 31.00 |
| quote | 9.06 | 0.00 | 2.00 | 8.75 | 9.55 | 2.00 | 43.50 | quote | 0.66 | 0.00 | 1.00 | 0.01 | 0.10 | 1.00 |
| quote | 3.15 | 0.00 | 0.00 | 8.25 | 9.15 | 10.00 | 44.00 | quote | 0.05 | -0.09 | 100.00 | 0.02 | 0.11 | 129.00 |
| quote | 8.30 | 0.00 | 2.00 | 7.70 | 8.55 | 2.00 | 44.50 | quote | 0.36 | -0.49 | 6.00 | 0.03 | 0.20 | 17.00 |
| quote | 8.51 | 2.58 | 1.00 | 7.20 | 7.95 | 19.00 | 45.00 | quote | 0.21 | 0.00 | 0.00 | 0.06 | 0.16 | 97.00 |
| quote | 2.73 | -0.17 | 1.00 | 6.80 | 7.30 | 2.00 | 45.50 | quote | 0.16 | -0.19 | 10.00 | 0.09 | 0.13 | 33.00 |
| quote | 4.85 | 2.43 | 1.00 | 6.30 | 7.25 | 41.00 | 46.00 | quote | 0.19 | -0.22 | 6.00 | 0.10 | 0.16 | 61.00 |
| quote | 3.85 | 0.00 | 1.00 | 5.80 | 6.35 | 1.00 | 46.50 | quote | 0.18 | -0.13 | 1.00 | 0.14 | 0.19 | 88.00 |
| quote | 6.25 | 1.26 | 2.00 | 5.40 | 5.90 | 119.00 | 47.00 | quote | 0.17 | -0.21 | 10.00 | 0.17 | 0.22 | 315.00 |
| quote | 5.05 | 3.08 | 13.00 | 4.85 | 5.40 | 264.00 | 47.50 | quote | 0.18 | -0.20 | 1.00 | 0.21 | 0.25 | 109.00 |
| quote | 4.33 | -0.67 | 13.00 | 4.40 | 4.95 | 96.00 | 48.00 | quote | 0.27 | -0.27 | 2.00 | 0.25 | 0.33 | 458.00 |
| quote | 4.35 | 1.74 | 1.00 | 4.05 | 4.50 | 105.00 | 48.50 | quote | 0.48 | -1.03 | 3.00 | 0.32 | 0.48 | 6.00 |
| quote | 3.70 | 0.71 | 1.00 | 3.70 | 4.20 | 40.00 | 49.00 | quote | 0.30 | -0.31 | 877.00 | 0.37 | 0.53 | 918.00 |
| quote | 3.05 | 0.00 | 0.00 | 3.25 | 3.65 | 21.00 | 49.50 | quote | 0.42 | -0.14 | 64.00 | 0.50 | 0.69 | 173.00 |
| quote | 3.30 | 0.43 | 25.00 | 3.00 | 3.25 | 218.00 | 50.00 | quote | 0.45 | -0.73 | 18.00 | 0.60 | 0.80 | 138.00 |
| quote | 2.45 | 0.03 | 47.00 | 2.30 | 2.68 | 205.00 | 51.00 | quote | 0.71 | -0.46 | 204.00 | 0.84 | 1.06 | 190.00 |
| quote | 2.44 | 0.33 | 41.00 | 1.69 | 2.10 | 1,417 | 52.00 | quote | 0.96 | -0.62 | 58.00 | 1.29 | 1.54 | 446.00 |
| 52.41 | Current price as of 1/27/2023 04:00:01 PM | |||||||||||||
| quote | 1.50 | -0.03 | 141.00 | 1.27 | 1.45 | 307.00 | 53.00 | quote | 1.86 | -0.47 | 472.00 | 1.80 | 2.05 | 404.00 |
| quote | 1.23 | 0.26 | 249.00 | 0.96 | 1.09 | 10,300 | 54.00 | quote | 2.02 | 0.00 | 56.00 | 2.27 | 2.72 | 56.00 |
| quote | 0.73 | -0.07 | 423.00 | 0.67 | 0.74 | 10,191 | 55.00 | quote | 2.55 | 0.00 | 19.00 | 2.81 | 3.40 | 19.00 |
| quote | 0.52 | 0.12 | 28.00 | 0.46 | 0.53 | 45.00 | 56.00 | quote | 0.00 | 0.00 | 0.00 | 3.90 | 4.25 | |
| quote | 0.40 | -0.0100 | 3.00 | 0.23 | 0.37 | 12.00 | 57.00 | quote | 0.00 | 0.00 | 0.00 | 4.60 | 5.15 | |
| quote | 0.30 | 0.17 | 3.00 | 0.19 | 0.24 | 44.00 | 58.00 | quote | 0.00 | 0.00 | 0.00 | 5.50 | 5.90 | |
| quote | 0.10 | 0.01 | 3.00 | 0.07 | 0.15 | 18.00 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 6.75 | 8.10 | |
| quote | 0.30 | 0.25 | 1.00 | 0.01 | 0.14 | 4.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 11.70 | 13.20 | |
| quote | 0.02 | 0.00 | 7.00 | 0.00 | 0.05 | 7.00 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 16.65 | 18.15 | |
| 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 | 27.00 | 28.80 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 22.15 | 23.35 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 21.15 | 22.55 | 31.00 | quote | 0.01 | -0.04 | 25.00 | 0.00 | 0.02 | 27.00 | |
| quote | 0.00 | 0.00 | 0.00 | 20.00 | 21.60 | 32.00 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.11 | ||
| quote | 0.00 | 0.00 | 0.00 | 19.05 | 20.60 | 33.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.12 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 18.10 | 19.55 | 34.00 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.12 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 17.15 | 18.30 | 35.00 | quote | 0.19 | 0.00 | 0.00 | 0.00 | 0.12 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 16.15 | 17.50 | 36.00 | quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.12 | 12.00 | |
| quote | 0.00 | 0.00 | 0.00 | 15.15 | 16.20 | 37.00 | quote | 0.22 | 0.00 | 0.00 | 0.00 | 0.12 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 14.25 | 15.35 | 38.00 | quote | 0.08 | -0.02 | 58.00 | 0.01 | 0.09 | 358.00 | |
| quote | 0.00 | 0.00 | 0.00 | 13.25 | 14.55 | 39.00 | quote | 0.65 | 0.00 | 0.00 | 0.01 | 0.10 | 9.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.15 | 13.35 | 40.00 | quote | 0.38 | 0.00 | 0.00 | 0.02 | 0.16 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.20 | 12.25 | 41.00 | quote | 0.24 | -0.20 | 175.00 | 0.01 | 0.15 | 178.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.80 | 12.05 | 41.50 | quote | 0.00 | 0.00 | 0.00 | 0.02 | 0.18 | 175.00 | |
| quote | 4.23 | 0.00 | 0.00 | 10.25 | 11.65 | 4.00 | 42.00 | quote | 0.43 | -0.13 | 2.00 | 0.02 | 0.20 | 36.00 |
| quote | 0.00 | 0.00 | 0.00 | 9.80 | 10.80 | 42.50 | quote | 0.33 | 0.00 | 0.00 | 0.05 | 0.21 | 10.00 | |
| quote | 5.78 | 0.00 | 0.00 | 9.35 | 10.40 | 5.00 | 43.00 | quote | 0.76 | 0.07 | 5.00 | 0.04 | 0.37 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 8.75 | 10.05 | 43.50 | quote | 0.00 | 0.00 | 0.00 | 0.12 | 0.61 | ||
| quote | 3.08 | 0.00 | 0.00 | 8.35 | 9.70 | 2.00 | 44.00 | quote | 0.41 | 0.12 | 1.00 | 0.12 | 0.26 | 13.00 |
| quote | 0.00 | 0.00 | 0.00 | 7.90 | 8.70 | 44.50 | quote | 0.00 | 0.00 | 0.00 | 0.17 | 0.31 | ||
| quote | 2.71 | 0.00 | 0.00 | 7.45 | 8.60 | 21.00 | 45.00 | quote | 0.31 | -0.05 | 10.00 | 0.18 | 0.38 | 43.00 |
| quote | 0.00 | 0.00 | 0.00 | 7.00 | 7.95 | 45.50 | quote | 0.21 | 0.00 | 1.00 | 0.22 | 0.38 | 1.00 | |
| quote | 7.66 | 3.81 | 1.00 | 6.60 | 7.85 | 23.00 | 46.00 | quote | 0.29 | -0.40 | 1.00 | 0.25 | 0.43 | 40.00 |
| quote | 0.00 | 0.00 | 0.00 | 6.25 | 7.00 | 46.50 | quote | 0.00 | 0.00 | 0.00 | 0.18 | 0.45 | ||
| quote | 5.80 | 3.36 | 1.00 | 5.65 | 6.35 | 101.00 | 47.00 | quote | 0.77 | -0.53 | 1.00 | 0.37 | 0.55 | 13.00 |
| quote | 0.00 | 0.00 | 0.00 | 5.40 | 5.75 | 47.50 | quote | 0.74 | -0.16 | 12.00 | 0.45 | 0.73 | 12.00 | |
| quote | 5.15 | 0.75 | 5.00 | 4.85 | 5.60 | 28.00 | 48.00 | quote | 0.78 | -0.63 | 2.00 | 0.50 | 0.74 | 22.00 |
| quote | 0.00 | 0.00 | 0.00 | 4.40 | 4.95 | 48.50 | quote | 0.00 | 0.00 | 0.00 | 0.62 | 0.81 | 4.00 | |
| quote | 5.00 | 2.34 | 2.00 | 4.05 | 4.55 | 106.00 | 49.00 | quote | 2.90 | 0.00 | 0.00 | 0.70 | 0.95 | 31.00 |
| quote | 0.00 | 0.00 | 0.00 | 3.75 | 4.20 | 5.00 | 49.50 | quote | 0.97 | -0.31 | 1.00 | 0.84 | 1.11 | 14.00 |
| quote | 3.93 | 0.41 | 2.00 | 3.50 | 3.80 | 210.00 | 50.00 | quote | 0.87 | -0.34 | 1.00 | 0.96 | 1.24 | 14.00 |
| quote | 3.65 | 0.60 | 1.00 | 2.72 | 3.05 | 259.00 | 51.00 | quote | 1.50 | -0.40 | 2.00 | 1.27 | 1.60 | 22.00 |
| quote | 2.94 | 0.61 | 80.00 | 2.20 | 2.52 | 194.00 | 52.00 | quote | 1.68 | -0.32 | 501.00 | 1.70 | 2.02 | 502.00 |
| 52.41 | Current price as of 1/27/2023 04:00:01 PM | |||||||||||||
| quote | 2.10 | 0.15 | 11.00 | 1.73 | 2.03 | 79.00 | 53.00 | quote | 1.90 | -1.85 | 1.00 | 2.18 | 2.50 | 6.00 |
| quote | 1.90 | 0.72 | 518.00 | 1.26 | 1.55 | 531.00 | 54.00 | quote | 0.00 | 0.00 | 0.00 | 2.74 | 3.10 | |
| quote | 1.37 | 0.17 | 71.00 | 0.89 | 1.17 | 77.00 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 3.45 | 3.75 | |
| quote | 1.02 | 0.25 | 34.00 | 0.67 | 0.87 | 90.00 | 56.00 | quote | 0.00 | 0.00 | 0.00 | 4.20 | 4.50 | |
| quote | 0.83 | 0.00 | 1.00 | 0.50 | 0.70 | 1.00 | 57.00 | quote | 0.00 | 0.00 | 0.00 | 4.95 | 5.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | 58.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 59.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.22 | 0.00 | 1.00 | 0.17 | 0.27 | 1.00 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 7.40 | 8.15 | |
| quote | 0.00 | 0.00 | 0.00 | 0.15 | 0.20 | 61.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 62.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 63.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.75 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 12.05 | 12.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 15.00 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 16.80 | 18.20 | |
| CALLS | PUTS | |||||||||||||
| Expires February 17, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 18.20 | 0.00 | 0.00 | 27.00 | 28.45 | 4.00 | 25.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.02 | 24.00 |
| quote | 22.00 | 1.75 | 16.00 | 22.25 | 23.20 | 5.00 | 30.00 | quote | 0.04 | -0.11 | 201.00 | 0.00 | 0.09 | 2,124 |
| quote | 7.70 | 0.00 | 0.00 | 17.25 | 18.30 | 1.00 | 35.00 | quote | 0.06 | -0.03 | 45.00 | 0.01 | 0.18 | 438.00 |
| quote | 0.00 | 0.00 | 0.00 | 15.25 | 16.50 | 37.00 | quote | 0.12 | 0.00 | 20.00 | 0.02 | 0.55 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 14.30 | 15.30 | 38.00 | quote | 0.00 | 0.00 | 0.00 | 0.02 | 0.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.30 | 14.20 | 39.00 | quote | 0.00 | 0.00 | 0.00 | 0.02 | 0.25 | ||
| quote | 11.25 | 2.75 | 121.00 | 12.35 | 13.20 | 2,465 | 40.00 | quote | 0.13 | -0.06 | 102.00 | 0.06 | 0.13 | 1,603 |
| quote | 9.09 | 3.22 | 1.00 | 11.40 | 12.30 | 51.00 | 41.00 | quote | 0.21 | 0.00 | 0.00 | 0.10 | 0.31 | 60.00 |
| quote | 0.00 | 0.00 | 0.00 | 11.00 | 11.60 | 41.50 | quote | 0.00 | 0.00 | 0.00 | 0.10 | 0.32 | 10.00 | |
| quote | 10.70 | 2.49 | 2.00 | 10.50 | 11.40 | 32.00 | 42.00 | quote | 0.23 | 0.00 | 0.00 | 0.16 | 0.23 | 337.00 |
| quote | 0.00 | 0.00 | 0.00 | 10.00 | 10.75 | 42.50 | quote | 0.00 | 0.00 | 0.00 | 0.19 | 0.31 | 10.00 | |
| quote | 8.70 | 2.14 | 1.00 | 9.55 | 10.35 | 30.00 | 43.00 | quote | 0.39 | 0.06 | 1.00 | 0.21 | 0.27 | 247.00 |
| quote | 0.00 | 0.00 | 0.00 | 9.05 | 9.95 | 43.50 | quote | 0.00 | 0.00 | 0.00 | 0.26 | 0.38 | ||
| quote | 6.37 | -1.28 | 1.00 | 8.60 | 9.30 | 148.00 | 44.00 | quote | 0.43 | -0.22 | 2.00 | 0.31 | 0.36 | 152.00 |
| quote | 0.00 | 0.00 | 0.00 | 8.05 | 8.80 | 44.50 | quote | 0.00 | 0.00 | 0.00 | 0.36 | 0.41 | ||
| quote | 8.50 | 0.83 | 1.00 | 7.60 | 8.20 | 847.00 | 45.00 | quote | 0.38 | -0.13 | 6.00 | 0.41 | 0.50 | 450.00 |
| quote | 6.03 | 0.00 | 1.00 | 7.20 | 7.85 | 1.00 | 45.50 | quote | 0.84 | -0.35 | 146.00 | 0.43 | 0.53 | 147.00 |
| quote | 6.80 | 0.20 | 1.00 | 6.75 | 7.30 | 229.00 | 46.00 | quote | 0.48 | -0.63 | 40.00 | 0.49 | 0.65 | 343.00 |
| quote | 0.00 | 0.00 | 0.00 | 6.60 | 6.90 | 5.00 | 46.50 | quote | 1.38 | 0.00 | 7.00 | 0.57 | 0.74 | 7.00 |
| quote | 5.61 | 0.26 | 3.00 | 6.15 | 6.55 | 422.00 | 47.00 | quote | 0.58 | -0.45 | 1.00 | 0.69 | 0.82 | 338.00 |
| quote | 5.73 | 1.23 | 2.00 | 5.70 | 6.10 | 7.00 | 47.50 | quote | 1.09 | -0.01 | 15.00 | 0.79 | 0.94 | 35.00 |
| quote | 5.80 | 0.25 | 15.00 | 5.40 | 5.70 | 435.00 | 48.00 | quote | 0.75 | -0.36 | 9.00 | 0.90 | 1.03 | 323.00 |
| quote | 4.95 | 0.00 | 1.00 | 5.00 | 5.25 | 1.00 | 48.50 | quote | 0.84 | -0.24 | 5.00 | 0.96 | 1.16 | 16.00 |
| quote | 5.47 | 1.02 | 10.00 | 4.60 | 4.95 | 839.00 | 49.00 | quote | 1.17 | -0.41 | 1.00 | 1.14 | 1.29 | 527.00 |
| quote | 4.88 | 2.11 | 1.00 | 4.25 | 4.50 | 1.00 | 49.50 | quote | 2.35 | 0.84 | 39.00 | 1.29 | 1.45 | 92.00 |
| quote | 4.59 | 0.45 | 24.00 | 3.95 | 4.20 | 6,267 | 50.00 | quote | 1.27 | -0.36 | 685.00 | 1.45 | 1.60 | 430.00 |
| quote | 3.85 | 0.30 | 28.00 | 3.35 | 3.55 | 734.00 | 51.00 | quote | 1.58 | -0.45 | 147.00 | 1.72 | 2.00 | 242.00 |
| quote | 3.50 | 0.65 | 29.00 | 2.76 | 2.99 | 140.00 | 52.00 | quote | 2.09 | -0.39 | 6,087 | 2.25 | 2.43 | 6,095 |
| 52.41 | Current price as of 1/27/2023 04:00:01 PM | |||||||||||||
| quote | 2.61 | 0.36 | 71.00 | 2.14 | 2.49 | 98.00 | 53.00 | quote | 2.29 | -0.79 | 5.00 | 2.66 | 2.94 | 9.00 |
| quote | 2.35 | 0.37 | 40.00 | 1.69 | 1.99 | 107.00 | 54.00 | quote | 2.78 | -0.78 | 4.00 | 3.25 | 3.45 | 34.00 |
| quote | 1.82 | 0.24 | 91.00 | 1.32 | 1.58 | 2,438 | 55.00 | quote | 3.55 | -0.40 | 26.00 | 3.70 | 4.15 | 65.00 |
| quote | 1.51 | 0.41 | 14.00 | 1.02 | 1.25 | 192.00 | 56.00 | quote | 4.65 | -0.25 | 3.00 | 4.55 | 4.85 | 17.00 |
| quote | 0.59 | 0.12 | 27.00 | 0.40 | 0.47 | 618.00 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 7.70 | 8.15 | |
| quote | 0.15 | 0.0100 | 11.00 | 0.07 | 0.16 | 269.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 11.80 | 13.00 | |
| quote | 0.07 | -0.15 | 1.00 | 0.01 | 0.16 | 1.00 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 17.00 | 18.15 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 21.95 | 23.15 | ||
| quote | 0.03 | 0.00 | 9.00 | 0.00 | 0.03 | 9.00 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 26.65 | 28.50 | |
| CALLS | PUTS | |||||||||||||
| Expires February 24, 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 | 26.95 | 28.85 | 25.00 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.75 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 22.00 | 23.60 | 30.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.27 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 18.10 | 19.70 | 34.00 | quote | 0.29 | -0.02 | 2.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 17.30 | 18.65 | 35.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.25 | 17.90 | 36.00 | quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 15.35 | 16.75 | 37.00 | quote | 0.24 | -0.05 | 2.00 | 0.15 | 0.44 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 14.30 | 15.80 | 38.00 | quote | 0.27 | 0.06 | 2.00 | 0.06 | 0.75 | 51.00 | |
| quote | 0.00 | 0.00 | 0.00 | 13.35 | 14.75 | 39.00 | quote | 0.70 | 0.00 | 0.00 | 0.07 | 0.75 | 33.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.45 | 13.85 | 40.00 | quote | 0.36 | -0.11 | 150.00 | 0.16 | 0.47 | 631.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.40 | 12.70 | 41.00 | quote | 2.37 | 0.00 | 0.00 | 0.21 | 0.56 | 4.00 | |
| quote | 3.85 | 0.00 | 0.00 | 10.50 | 11.90 | 3.00 | 42.00 | quote | 0.42 | -0.70 | 1.00 | 0.27 | 0.64 | 30.00 |
| quote | 10.37 | 5.27 | 2.00 | 9.85 | 11.30 | 3.00 | 43.00 | quote | 0.46 | -0.15 | 1.00 | 0.37 | 0.66 | 156.00 |
| quote | 3.56 | 0.00 | 0.00 | 8.90 | 10.10 | 10.00 | 44.00 | quote | 0.55 | -0.67 | 5.00 | 0.46 | 0.79 | 16.00 |
| quote | 4.93 | 0.00 | 0.00 | 8.15 | 8.95 | 22.00 | 45.00 | quote | 0.92 | 0.00 | 1.00 | 0.60 | 0.97 | 27.00 |
| quote | 7.70 | 2.03 | 1.00 | 7.20 | 8.00 | 32.00 | 46.00 | quote | 1.45 | -1.23 | 1.00 | 0.75 | 1.06 | 9.00 |
| quote | 7.65 | 2.80 | 5.00 | 6.55 | 7.20 | 148.00 | 47.00 | quote | 1.55 | -0.40 | 3.00 | 0.93 | 1.27 | 8.00 |
| quote | 2.94 | -0.09 | 147.00 | 5.65 | 6.20 | 186.00 | 48.00 | quote | 2.02 | -1.58 | 1.00 | 1.17 | 1.47 | 13.00 |
| quote | 3.35 | 0.92 | 1.00 | 4.85 | 5.65 | 36.00 | 49.00 | quote | 2.75 | 0.92 | 13.00 | 1.39 | 1.81 | 14.00 |
| quote | 4.22 | 1.45 | 6.00 | 4.45 | 4.80 | 585.00 | 50.00 | quote | 2.30 | -0.41 | 19.00 | 1.76 | 2.19 | 54.00 |
| quote | 4.57 | 1.67 | 1.00 | 3.80 | 4.15 | 37.00 | 51.00 | quote | 2.20 | -0.80 | 5.00 | 2.07 | 2.55 | 10.00 |
| quote | 3.85 | 0.75 | 6.00 | 3.25 | 3.60 | 306.00 | 52.00 | quote | 2.65 | -0.33 | 27.00 | 2.58 | 2.99 | 27.00 |
| 52.41 | Current price as of 1/27/2023 04:00:01 PM | |||||||||||||
| quote | 3.20 | 0.42 | 12.00 | 2.65 | 3.05 | 27.00 | 53.00 | quote | 3.37 | 0.00 | 2.00 | 3.10 | 3.50 | 2.00 |
| quote | 2.92 | 0.62 | 1.00 | 2.20 | 2.63 | 16.00 | 54.00 | quote | 3.45 | 0.00 | 15.00 | 3.65 | 4.05 | 15.00 |
| quote | 2.50 | 0.90 | 7.00 | 1.83 | 2.24 | 15.00 | 55.00 | quote | 4.20 | -1.85 | 4.00 | 4.25 | 4.70 | 3.00 |
| quote | 1.98 | 0.38 | 1.00 | 1.50 | 1.87 | 7.00 | 56.00 | quote | 0.00 | 0.00 | 0.00 | 4.85 | 5.35 | |
| quote | 1.30 | 0.58 | 10.00 | 1.24 | 1.58 | 14.00 | 57.00 | quote | 0.00 | 0.00 | 0.00 | 5.55 | 6.10 | |
| quote | 1.15 | 0.00 | 0.00 | 1.00 | 1.33 | 1.00 | 58.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 59.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.74 | 0.14 | 1.00 | 0.58 | 0.95 | 30.00 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 7.90 | 8.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 61.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 62.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 63.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.29 | 0.10 | 10.00 | 0.16 | 0.45 | 10.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 12.20 | 13.15 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
Show All |
