OPTION CHAIN FOR HOME DEPOT 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 | 134.60 | 136.80 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.12 | ||
| quote | 0.00 | 0.00 | 0.00 | 124.65 | 126.75 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.12 | ||
| quote | 115.14 | 0.00 | 2.00 | 114.60 | 116.90 | 2.00 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.12 | |
| quote | 0.00 | 0.00 | 0.00 | 104.60 | 106.75 | 210.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.12 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 94.65 | 96.70 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.12 | ||
| quote | 0.00 | 0.00 | 0.00 | 84.60 | 86.85 | 230.00 | quote | 0.01 | 0.00 | 32.00 | 0.00 | 0.12 | 37.00 | |
| quote | 0.00 | 0.00 | 0.00 | 79.65 | 81.85 | 235.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 50.00 | |
| quote | 0.00 | 0.00 | 0.00 | 74.65 | 77.00 | 240.00 | quote | 0.02 | -0.21 | 30.00 | 0.00 | 0.09 | 31.00 | |
| quote | 0.00 | 0.00 | 0.00 | 69.70 | 71.60 | 245.00 | quote | 0.05 | 0.02 | 1.00 | 0.00 | 0.03 | 46.00 | |
| quote | 0.00 | 0.00 | 0.00 | 64.65 | 66.75 | 250.00 | quote | 0.02 | -0.01 | 10.00 | 0.00 | 0.15 | 12.00 | |
| quote | 0.00 | 0.00 | 0.00 | 59.65 | 61.85 | 255.00 | quote | 0.01 | -0.02 | 2.00 | 0.00 | 0.03 | 35.00 | |
| quote | 0.00 | 0.00 | 0.00 | 54.65 | 56.75 | 260.00 | quote | 0.02 | -0.02 | 1.00 | 0.00 | 0.13 | 86.00 | |
| quote | 0.00 | 0.00 | 0.00 | 49.75 | 51.75 | 265.00 | quote | 0.02 | -0.02 | 10.00 | 0.00 | 0.03 | 91.00 | |
| quote | 0.00 | 0.00 | 0.00 | 47.15 | 49.25 | 267.50 | quote | 0.05 | 0.00 | 10.00 | 0.02 | 0.03 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 44.75 | 46.80 | 270.00 | quote | 0.02 | -0.04 | 31.00 | 0.02 | 0.03 | 98.00 | |
| quote | 0.00 | 0.00 | 0.00 | 42.20 | 44.25 | 272.50 | quote | 0.03 | -0.07 | 1.00 | 0.03 | 0.04 | 19.00 | |
| quote | 0.00 | 0.00 | 0.00 | 39.75 | 41.90 | 275.00 | quote | 0.05 | 0.02 | 7.00 | 0.04 | 0.05 | 102.00 | |
| quote | 37.51 | 0.00 | 22.00 | 37.25 | 39.20 | 22.00 | 277.50 | quote | 0.07 | -0.04 | 2.00 | 0.05 | 0.06 | 65.00 |
| quote | 35.90 | 4.75 | 2.00 | 34.80 | 36.85 | 4.00 | 280.00 | quote | 0.10 | 0.03 | 5.00 | 0.06 | 0.11 | 181.00 |
| quote | 0.00 | 0.00 | 0.00 | 32.30 | 34.35 | 1.00 | 282.50 | quote | 0.09 | -0.10 | 9.00 | 0.08 | 0.10 | 11.00 |
| quote | 26.45 | -8.83 | 1.00 | 29.80 | 31.90 | 1.00 | 285.00 | quote | 0.12 | 0.02 | 3.00 | 0.10 | 0.12 | 338.00 |
| quote | 0.00 | 0.00 | 0.00 | 27.35 | 29.45 | 287.50 | quote | 0.15 | 0.02 | 3.00 | 0.09 | 0.30 | 85.00 | |
| quote | 24.15 | 0.43 | 2.00 | 24.95 | 27.10 | 3.00 | 290.00 | quote | 0.26 | 0.08 | 3.00 | 0.10 | 0.35 | 447.00 |
| quote | 0.00 | 0.00 | 0.00 | 22.55 | 24.55 | 292.50 | quote | 0.26 | -0.32 | 38.00 | 0.14 | 0.48 | 55.00 | |
| quote | 23.55 | 2.35 | 1.00 | 20.15 | 21.80 | 3.00 | 295.00 | quote | 0.30 | -0.49 | 79.00 | 0.28 | 0.60 | 275.00 |
| quote | 19.10 | 0.95 | 2.00 | 17.85 | 19.75 | 4.00 | 297.50 | quote | 0.50 | 0.09 | 250.00 | 0.27 | 0.65 | 577.00 |
| quote | 17.76 | 1.90 | 6.00 | 15.70 | 17.05 | 6.00 | 300.00 | quote | 0.74 | 0.09 | 4.00 | 0.45 | 0.88 | 881.00 |
| quote | 13.35 | -1.35 | 1.00 | 13.75 | 15.00 | 28.00 | 302.50 | quote | 0.89 | 0.06 | 1.00 | 0.91 | 1.33 | 133.00 |
| quote | 14.22 | 1.52 | 5.00 | 11.40 | 12.80 | 23.00 | 305.00 | quote | 1.50 | 0.22 | 2.00 | 1.21 | 1.61 | 453.00 |
| quote | 11.19 | 1.64 | 14.00 | 9.50 | 10.90 | 18.00 | 307.50 | quote | 1.54 | -0.14 | 1.00 | 1.66 | 2.22 | 330.00 |
| quote | 9.45 | 1.85 | 28.00 | 7.75 | 8.85 | 162.00 | 310.00 | quote | 2.55 | 0.20 | 253.00 | 2.39 | 2.80 | 790.00 |
| quote | 6.25 | -1.97 | 1.00 | 6.40 | 7.20 | 277.00 | 312.50 | quote | 3.20 | 0.10 | 2.00 | 3.10 | 3.65 | 505.00 |
| quote | 5.40 | -0.40 | 1.00 | 4.85 | 5.55 | 352.00 | 315.00 | quote | 4.45 | 0.45 | 12.00 | 4.05 | 4.85 | 676.00 |
| 316.30 | Current price as of 1/30/2023 09:47:54 AM | |||||||||||||
| quote | 4.01 | -0.49 | 1.00 | 3.65 | 4.25 | 268.00 | 317.50 | quote | 5.05 | -0.13 | 1.00 | 5.20 | 6.20 | 253.00 |
| quote | 3.40 | 0.86 | 297.00 | 2.45 | 3.15 | 492.00 | 320.00 | quote | 6.47 | -2.08 | 53.00 | 6.65 | 7.55 | 417.00 |
| quote | 2.45 | 0.55 | 135.00 | 1.98 | 2.32 | 278.00 | 322.50 | quote | 8.00 | -3.00 | 17.00 | 8.20 | 9.30 | 147.00 |
| quote | 1.50 | -0.18 | 14.00 | 1.25 | 1.58 | 952.00 | 325.00 | quote | 9.77 | -2.43 | 39.00 | 10.10 | 11.35 | 89.00 |
| quote | 1.16 | 0.16 | 162.00 | 0.83 | 1.15 | 495.00 | 327.50 | quote | 14.55 | 0.30 | 2.00 | 11.90 | 13.60 | 24.00 |
| quote | 0.57 | -0.20 | 14.00 | 0.41 | 0.72 | 883.00 | 330.00 | quote | 15.63 | 0.00 | 0.00 | 14.25 | 16.00 | 36.00 |
| quote | 0.61 | 0.08 | 103.00 | 0.21 | 0.60 | 191.00 | 332.50 | quote | 19.35 | 2.10 | 4.00 | 16.55 | 18.05 | 11.00 |
| quote | 0.20 | -0.21 | 5.00 | 0.13 | 0.36 | 263.00 | 335.00 | quote | 20.25 | -0.90 | 1.00 | 18.65 | 20.55 | 25.00 |
| quote | 0.26 | 0.04 | 40.00 | 0.11 | 0.20 | 134.00 | 337.50 | quote | 23.00 | 1.20 | 1.00 | 21.25 | 23.05 | 5.00 |
| quote | 0.15 | -0.01 | 165.00 | 0.05 | 0.16 | 767.00 | 340.00 | quote | 25.69 | 1.29 | 20.00 | 23.50 | 25.45 | 19.00 |
| quote | 0.08 | -0.02 | 14.00 | 0.07 | 0.10 | 100.00 | 342.50 | quote | 11.90 | 0.00 | 0.00 | 26.10 | 28.05 | 1.00 |
| quote | 0.10 | 0.01 | 9.00 | 0.05 | 0.10 | 884.00 | 345.00 | quote | 0.00 | 0.00 | 0.00 | 28.25 | 30.55 | |
| quote | 0.07 | -0.02 | 2.00 | 0.03 | 0.18 | 51.00 | 347.50 | quote | 15.75 | 0.00 | 0.00 | 30.95 | 33.05 | |
| quote | 0.04 | 0.00 | 2.00 | 0.01 | 0.12 | 624.00 | 350.00 | quote | 32.30 | -0.85 | 26.00 | 33.35 | 35.55 | 8.00 |
| quote | 0.03 | -0.05 | 1.00 | 0.02 | 0.15 | 8.00 | 352.50 | quote | 38.76 | 0.00 | 1.00 | 35.90 | 38.05 | 1.00 |
| quote | 0.04 | -0.02 | 11.00 | 0.01 | 0.13 | 85.00 | 355.00 | quote | 0.00 | 0.00 | 0.00 | 38.30 | 40.55 | |
| quote | 0.04 | 0.00 | 1.00 | 0.00 | 0.07 | 1.00 | 357.50 | quote | 0.00 | 0.00 | 0.00 | 40.75 | 43.05 | |
| quote | 0.02 | -0.02 | 1.00 | 0.00 | 0.07 | 134.00 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 43.30 | 45.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 82.00 | 362.50 | quote | 0.00 | 0.00 | 0.00 | 45.80 | 48.05 | |
| quote | 0.01 | -0.01 | 41.00 | 0.00 | 0.03 | 173.00 | 365.00 | quote | 0.00 | 0.00 | 0.00 | 48.30 | 50.55 | |
| quote | 0.02 | -0.08 | 1.00 | 0.00 | 0.04 | 1.00 | 370.00 | quote | 0.00 | 0.00 | 0.00 | 53.30 | 55.55 | |
| quote | 0.02 | -0.03 | 90.00 | 0.00 | 0.04 | 75.00 | 375.00 | quote | 0.00 | 0.00 | 0.00 | 58.25 | 60.55 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.04 | 22.00 | 380.00 | quote | 0.00 | 0.00 | 0.00 | 63.45 | 65.50 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.04 | 2.00 | 385.00 | quote | 0.00 | 0.00 | 0.00 | 68.25 | 70.55 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.12 | 6.00 | 390.00 | quote | 0.00 | 0.00 | 0.00 | 73.30 | 75.55 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.12 | 395.00 | quote | 0.00 | 0.00 | 0.00 | 78.30 | 80.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.12 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 83.40 | 85.55 | ||
| 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 | 134.75 | 136.95 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.12 | ||
| quote | 0.00 | 0.00 | 0.00 | 124.75 | 127.10 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.12 | ||
| quote | 0.00 | 0.00 | 0.00 | 114.90 | 116.80 | 200.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.12 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 104.90 | 106.90 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.12 | ||
| quote | 0.00 | 0.00 | 0.00 | 94.80 | 97.00 | 220.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.03 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 84.90 | 87.05 | 230.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.09 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 79.90 | 82.00 | 235.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 74.85 | 77.05 | 240.00 | quote | 0.02 | -0.02 | 4.00 | 0.00 | 0.03 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 69.90 | 72.10 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 64.90 | 67.10 | 250.00 | quote | 0.08 | -0.17 | 5.00 | 0.02 | 0.03 | 22.00 | |
| quote | 0.00 | 0.00 | 0.00 | 59.95 | 62.05 | 255.00 | quote | 0.10 | 0.03 | 7.00 | 0.03 | 0.04 | 27.00 | |
| quote | 0.00 | 0.00 | 0.00 | 55.00 | 57.10 | 260.00 | quote | 0.06 | -0.06 | 6.00 | 0.05 | 0.06 | 27.00 | |
| quote | 0.00 | 0.00 | 0.00 | 50.00 | 52.10 | 265.00 | quote | 0.14 | 0.06 | 1.00 | 0.07 | 0.11 | 23.00 | |
| quote | 47.20 | 0.00 | 0.00 | 45.05 | 47.25 | 2.00 | 270.00 | quote | 0.14 | -0.04 | 1.00 | 0.10 | 0.21 | 47.00 |
| quote | 38.95 | 0.00 | 0.00 | 40.15 | 42.25 | 2.00 | 275.00 | quote | 0.17 | -0.12 | 17.00 | 0.10 | 0.31 | 149.00 |
| quote | 37.40 | 0.00 | 0.00 | 35.25 | 37.40 | 1.00 | 280.00 | quote | 0.23 | -0.17 | 9.00 | 0.26 | 0.30 | 134.00 |
| quote | 0.00 | 0.00 | 0.00 | 32.90 | 34.95 | 282.50 | quote | 0.54 | 0.00 | 7.00 | 0.16 | 0.52 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 30.45 | 32.35 | 285.00 | quote | 0.37 | -0.25 | 23.00 | 0.21 | 0.63 | 109.00 | |
| quote | 0.00 | 0.00 | 0.00 | 28.05 | 29.95 | 287.50 | quote | 0.63 | -0.08 | 11.00 | 0.30 | 0.78 | 22.00 | |
| quote | 34.65 | 0.00 | 0.00 | 25.70 | 27.40 | 1.00 | 290.00 | quote | 0.62 | -0.31 | 23.00 | 0.41 | 0.95 | 224.00 |
| quote | 0.00 | 0.00 | 0.00 | 23.35 | 25.40 | 292.50 | quote | 0.77 | -0.32 | 16.00 | 0.56 | 1.17 | 32.00 | |
| quote | 38.40 | 0.00 | 0.00 | 21.05 | 22.80 | 3.00 | 295.00 | quote | 0.94 | -0.56 | 50.00 | 0.83 | 1.33 | 150.00 |
| quote | 0.00 | 0.00 | 0.00 | 18.95 | 20.60 | 297.50 | quote | 1.21 | -0.45 | 103.00 | 1.00 | 1.68 | 160.00 | |
| quote | 17.05 | 0.65 | 3.00 | 16.60 | 18.40 | 3.00 | 300.00 | quote | 1.54 | -0.01 | 1.00 | 1.34 | 2.01 | 364.00 |
| quote | 14.70 | -1.25 | 3.00 | 14.90 | 16.25 | 2.00 | 302.50 | quote | 2.58 | -0.0100 | 4.00 | 1.78 | 2.40 | 107.00 |
| quote | 13.80 | 2.80 | 8.00 | 13.15 | 14.10 | 27.00 | 305.00 | quote | 2.43 | -1.07 | 13.00 | 2.33 | 2.97 | 203.00 |
| quote | 11.60 | -0.30 | 1.00 | 11.25 | 12.40 | 14.00 | 307.50 | quote | 2.83 | -1.67 | 14.00 | 2.81 | 3.55 | 45.00 |
| quote | 10.68 | 1.48 | 31.00 | 9.40 | 10.50 | 106.00 | 310.00 | quote | 3.65 | 0.32 | 1.00 | 3.75 | 4.40 | 135.00 |
| quote | 9.00 | 1.25 | 36.00 | 7.95 | 8.95 | 34.00 | 312.50 | quote | 3.95 | -2.50 | 51.00 | 4.45 | 5.30 | 103.00 |
| quote | 7.50 | 1.30 | 118.00 | 6.45 | 7.45 | 130.00 | 315.00 | quote | 5.35 | 0.20 | 10.00 | 5.45 | 6.25 | 203.00 |
| 316.30 | Current price as of 1/30/2023 09:47:54 AM | |||||||||||||
| quote | 5.80 | 1.13 | 23.00 | 5.30 | 5.95 | 33.00 | 317.50 | quote | 6.60 | -1.20 | 2.00 | 6.55 | 7.45 | 35.00 |
| quote | 4.48 | -0.42 | 1.00 | 4.20 | 4.70 | 266.00 | 320.00 | quote | 10.00 | -0.05 | 1.00 | 7.90 | 8.80 | 157.00 |
| quote | 4.10 | 1.00 | 23.00 | 2.89 | 3.70 | 78.00 | 322.50 | quote | 0.00 | 0.00 | 0.00 | 9.40 | 10.45 | |
| quote | 3.50 | 1.27 | 32.00 | 2.07 | 3.00 | 292.00 | 325.00 | quote | 12.30 | 0.85 | 11.00 | 11.10 | 12.10 | 184.00 |
| quote | 2.01 | 0.0100 | 14.00 | 1.68 | 2.30 | 20.00 | 327.50 | quote | 0.00 | 0.00 | 0.00 | 12.90 | 13.95 | 1.00 |
| quote | 1.41 | -0.53 | 5.00 | 1.20 | 1.62 | 373.00 | 330.00 | quote | 16.20 | 2.20 | 1.00 | 14.80 | 16.55 | 22.00 |
| quote | 1.02 | -0.26 | 2.00 | 0.79 | 1.30 | 128.00 | 332.50 | quote | 0.00 | 0.00 | 0.00 | 16.85 | 18.65 | |
| quote | 1.09 | 0.44 | 21.00 | 0.49 | 0.98 | 130.00 | 335.00 | quote | 21.52 | 9.19 | 2.00 | 19.00 | 20.95 | 50.00 |
| quote | 0.61 | -0.49 | 13.00 | 0.30 | 0.72 | 29.00 | 337.50 | quote | 0.00 | 0.00 | 0.00 | 21.25 | 23.25 | |
| quote | 0.48 | 0.07 | 30.00 | 0.21 | 0.46 | 197.00 | 340.00 | quote | 31.39 | 16.99 | 2.00 | 23.50 | 25.60 | 5.00 |
| quote | 0.24 | -0.06 | 1.00 | 0.17 | 0.33 | 300.00 | 345.00 | quote | 32.25 | 0.00 | 0.00 | 28.20 | 30.55 | |
| quote | 0.19 | 0.06 | 10.00 | 0.06 | 0.17 | 177.00 | 350.00 | quote | 0.00 | 0.00 | 0.00 | 33.25 | 35.55 | |
| quote | 0.12 | -0.03 | 1.00 | 0.04 | 0.12 | 76.00 | 355.00 | quote | 0.00 | 0.00 | 0.00 | 38.25 | 40.55 | |
| quote | 0.07 | -0.01 | 1.00 | 0.05 | 0.12 | 89.00 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 43.25 | 45.55 | |
| quote | 0.06 | -0.01 | 5.00 | 0.02 | 0.17 | 15.00 | 365.00 | quote | 0.00 | 0.00 | 0.00 | 48.25 | 50.50 | |
| quote | 0.03 | -0.01 | 1.00 | 0.01 | 0.16 | 118.00 | 370.00 | quote | 0.00 | 0.00 | 0.00 | 53.25 | 55.45 | |
| quote | 0.02 | 0.00 | 0.00 | 0.01 | 0.14 | 22.00 | 375.00 | quote | 0.00 | 0.00 | 0.00 | 58.10 | 60.95 | |
| quote | 0.25 | 0.00 | 0.00 | 0.01 | 0.13 | 10.00 | 380.00 | quote | 0.00 | 0.00 | 0.00 | 63.10 | 65.95 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.12 | 20.00 | 385.00 | quote | 0.00 | 0.00 | 0.00 | 68.10 | 70.95 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.12 | 1.00 | 390.00 | quote | 0.00 | 0.00 | 0.00 | 73.10 | 75.95 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 395.00 | quote | 0.00 | 0.00 | 0.00 | 78.10 | 80.95 | ||
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.15 | 1.00 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 82.85 | 86.35 | |
| 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 | 179.90 | 181.85 | 135.00 | quote | 0.01 | 0.00 | 13.00 | 0.00 | 0.08 | 228.00 | |
| quote | 0.00 | 0.00 | 0.00 | 174.85 | 176.80 | 140.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.10 | 118.00 | |
| quote | 171.85 | 0.00 | 0.00 | 169.95 | 171.95 | 2.00 | 145.00 | quote | 0.01 | 0.00 | 35.00 | 0.00 | 0.05 | 90.00 |
| quote | 167.10 | 0.00 | 0.00 | 164.85 | 166.90 | 3.00 | 150.00 | quote | 0.01 | 0.00 | 48.00 | 0.00 | 0.03 | 70.00 |
| quote | 0.00 | 0.00 | 0.00 | 159.90 | 162.20 | 155.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.06 | 21.00 | |
| quote | 139.55 | 0.00 | 0.00 | 154.90 | 157.05 | 160.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.08 | 2.00 | |
| quote | 111.90 | 0.00 | 0.00 | 149.95 | 152.25 | 1.00 | 165.00 | quote | 0.01 | -0.02 | 1.00 | 0.00 | 0.06 | 51.00 |
| quote | 0.00 | 0.00 | 0.00 | 144.90 | 147.15 | 170.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 140.15 | 141.85 | 175.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.08 | 65.00 | |
| quote | 0.00 | 0.00 | 0.00 | 135.05 | 136.95 | 180.00 | quote | 0.01 | -0.01 | 49.00 | 0.00 | 0.08 | 67.00 | |
| quote | 0.00 | 0.00 | 0.00 | 130.00 | 132.20 | 185.00 | quote | 0.01 | -0.02 | 39.00 | 0.00 | 0.03 | 55.00 | |
| quote | 124.92 | -4.98 | 1.00 | 125.05 | 127.05 | 3.00 | 190.00 | quote | 0.01 | 0.00 | 250.00 | 0.00 | 0.04 | 421.00 |
| quote | 77.95 | 0.00 | 0.00 | 120.00 | 122.10 | 2.00 | 195.00 | quote | 0.01 | 0.00 | 123.00 | 0.00 | 0.03 | 124.00 |
| quote | 123.48 | 0.00 | 0.00 | 115.00 | 117.15 | 9.00 | 200.00 | quote | 0.01 | 0.00 | 16.00 | 0.01 | 0.03 | 429.00 |
| quote | 69.25 | 0.00 | 0.00 | 110.00 | 112.25 | 1.00 | 205.00 | quote | 0.01 | 0.00 | 65.00 | 0.01 | 0.03 | 462.00 |
| quote | 77.40 | 0.00 | 0.00 | 105.10 | 107.05 | 5.00 | 210.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.03 | 91.00 |
| quote | 102.10 | 0.00 | 0.00 | 100.05 | 102.05 | 4.00 | 215.00 | quote | 0.01 | -0.03 | 4.00 | 0.00 | 0.03 | 192.00 |
| quote | 67.30 | 0.00 | 0.00 | 95.05 | 97.10 | 23.00 | 220.00 | quote | 0.02 | 0.00 | 5.00 | 0.01 | 0.05 | 530.00 |
| quote | 85.53 | 0.00 | 0.00 | 90.10 | 92.05 | 9.00 | 225.00 | quote | 0.01 | -0.02 | 2.00 | 0.00 | 0.09 | 358.00 |
| quote | 95.40 | 0.00 | 0.00 | 85.15 | 87.25 | 22.00 | 230.00 | quote | 0.04 | -0.05 | 15.00 | 0.02 | 0.03 | 229.00 |
| quote | 78.36 | 0.00 | 0.00 | 80.15 | 82.05 | 8.00 | 235.00 | quote | 0.03 | -0.01 | 5.00 | 0.02 | 0.05 | 158.00 |
| quote | 78.85 | 0.00 | 0.00 | 75.15 | 77.30 | 11.00 | 240.00 | quote | 0.04 | 0.00 | 66.00 | 0.03 | 0.04 | 231.00 |
| quote | 80.09 | 0.00 | 0.00 | 70.20 | 72.45 | 4.00 | 245.00 | quote | 0.07 | -0.02 | 1.00 | 0.04 | 0.06 | 171.00 |
| quote | 67.70 | 2.10 | 3.00 | 65.25 | 67.30 | 39.00 | 250.00 | quote | 0.09 | -0.02 | 2.00 | 0.06 | 0.08 | 478.00 |
| quote | 59.90 | 0.00 | 0.00 | 60.25 | 62.45 | 24.00 | 255.00 | quote | 0.10 | -0.02 | 7.00 | 0.09 | 0.11 | 820.00 |
| quote | 58.04 | -13.21 | 1.00 | 55.40 | 57.45 | 22.00 | 260.00 | quote | 0.12 | -0.07 | 12.00 | 0.12 | 0.22 | 784.00 |
| quote | 59.53 | 0.00 | 0.00 | 50.50 | 52.35 | 5.00 | 265.00 | quote | 0.18 | -0.06 | 29.00 | 0.12 | 0.26 | 1,059 |
| quote | 55.10 | 0.00 | 0.00 | 45.55 | 47.45 | 64.00 | 270.00 | quote | 0.26 | -0.11 | 42.00 | 0.19 | 0.40 | 1,381 |
| quote | 42.86 | -1.24 | 10.00 | 40.65 | 42.70 | 95.00 | 275.00 | quote | 0.36 | -0.01 | 1.00 | 0.26 | 0.60 | 1,205 |
| quote | 36.40 | -2.10 | 2.00 | 35.90 | 37.55 | 151.00 | 280.00 | quote | 0.58 | -0.28 | 80.00 | 0.38 | 0.70 | 2,438 |
| quote | 0.00 | 0.00 | 0.00 | 33.60 | 35.30 | 282.50 | quote | 0.98 | 0.03 | 1.00 | 0.44 | 0.99 | 11.00 | |
| quote | 29.85 | -1.77 | 14.00 | 31.40 | 32.95 | 201.00 | 285.00 | quote | 0.85 | 0.10 | 5.00 | 0.79 | 0.94 | 1,316 |
| quote | 0.00 | 0.00 | 0.00 | 28.80 | 30.80 | 287.50 | quote | 0.92 | -0.35 | 13.00 | 0.74 | 1.37 | 33.00 | |
| quote | 26.25 | 0.85 | 2.00 | 26.80 | 28.20 | 130.00 | 290.00 | quote | 1.18 | -0.53 | 53.00 | 0.99 | 1.62 | 15,562 |
| quote | 25.35 | -1.15 | 3.00 | 24.65 | 25.95 | 5.00 | 292.50 | quote | 1.32 | -0.48 | 10.00 | 1.25 | 1.86 | 26.00 |
| quote | 23.10 | -0.30 | 1.00 | 22.45 | 23.85 | 257.00 | 295.00 | quote | 1.61 | -0.90 | 44.00 | 1.54 | 2.20 | 1,558 |
| quote | 22.55 | 1.60 | 4.00 | 20.45 | 21.70 | 5.00 | 297.50 | quote | 2.08 | -0.47 | 58.00 | 1.98 | 2.50 | 185.00 |
| quote | 20.27 | 1.57 | 2.00 | 18.20 | 19.60 | 1,046 | 300.00 | quote | 2.48 | -1.02 | 262.00 | 2.15 | 2.95 | 7,389 |
| quote | 17.80 | 1.87 | 1.00 | 16.35 | 17.70 | 7.00 | 302.50 | quote | 2.79 | -0.97 | 149.00 | 2.65 | 3.60 | 189.00 |
| quote | 15.47 | 0.31 | 5.00 | 14.40 | 15.65 | 734.00 | 305.00 | quote | 3.40 | -1.42 | 66.00 | 3.30 | 4.15 | 727.00 |
| quote | 12.25 | -1.75 | 1.00 | 12.70 | 13.90 | 3.00 | 307.50 | quote | 4.40 | -1.29 | 24.00 | 4.00 | 4.85 | 153.00 |
| quote | 12.92 | 2.22 | 4.00 | 10.85 | 12.15 | 555.00 | 310.00 | quote | 5.30 | 0.35 | 5.00 | 4.90 | 5.45 | 1,843 |
| quote | 11.70 | 1.93 | 10.00 | 9.60 | 10.50 | 66.00 | 312.50 | quote | 5.85 | -1.30 | 388.00 | 5.90 | 6.40 | 568.00 |
| quote | 8.60 | -0.47 | 1.00 | 8.25 | 8.95 | 1,090 | 315.00 | quote | 6.74 | -1.66 | 296.00 | 6.65 | 7.60 | 2,252 |
| 316.30 | Current price as of 1/30/2023 09:47:54 AM | |||||||||||||
| quote | 7.92 | 0.72 | 31.00 | 6.90 | 7.50 | 124.00 | 317.50 | quote | 8.35 | 0.85 | 2.00 | 7.95 | 8.75 | 414.00 |
| quote | 6.30 | 0.95 | 415.00 | 5.70 | 6.20 | 1,929 | 320.00 | quote | 8.70 | -1.75 | 35.00 | 9.25 | 10.05 | 1,585 |
| quote | 5.70 | 0.55 | 89.00 | 4.55 | 5.10 | 89.00 | 322.50 | quote | 10.10 | -2.80 | 9.00 | 10.70 | 11.45 | 80.00 |
| quote | 4.68 | 1.23 | 112.00 | 3.75 | 4.20 | 1,692 | 325.00 | quote | 11.90 | -3.10 | 17.00 | 12.20 | 13.10 | 1,765 |
| quote | 3.30 | -0.13 | 12.00 | 2.71 | 3.35 | 34.00 | 327.50 | quote | 15.70 | 0.55 | 2.00 | 13.85 | 14.80 | 8.00 |
| quote | 2.75 | 0.70 | 136.00 | 2.10 | 2.66 | 5,453 | 330.00 | quote | 14.80 | -1.80 | 30.00 | 15.70 | 16.65 | 3,511 |
| quote | 2.16 | 0.02 | 37.00 | 1.65 | 2.16 | 305.00 | 332.50 | quote | 0.00 | 0.00 | 0.00 | 17.55 | 19.15 | |
| quote | 1.75 | 0.46 | 87.00 | 1.16 | 1.70 | 1,388 | 335.00 | quote | 21.41 | 2.24 | 1.00 | 19.65 | 21.30 | 293.00 |
| quote | 1.28 | 0.29 | 39.00 | 0.82 | 1.32 | 49.00 | 337.50 | quote | 0.00 | 0.00 | 0.00 | 21.75 | 23.50 | |
| quote | 0.85 | -0.27 | 1.00 | 0.64 | 1.01 | 2,438 | 340.00 | quote | 23.88 | -4.98 | 1.00 | 24.00 | 25.75 | 239.00 |
| quote | 0.66 | 0.21 | 16.00 | 0.38 | 0.57 | 2,977 | 345.00 | quote | 30.37 | 9.17 | 2.00 | 28.65 | 30.60 | 87.00 |
| quote | 0.35 | 0.06 | 76.00 | 0.17 | 0.36 | 1,691 | 350.00 | quote | 33.90 | 0.94 | 1.00 | 33.20 | 35.55 | 38.00 |
| quote | 0.25 | 0.05 | 43.00 | 0.10 | 0.27 | 1,933 | 355.00 | quote | 37.56 | 11.01 | 1.00 | 38.45 | 40.50 | 1.00 |
| quote | 0.16 | 0.03 | 44.00 | 0.07 | 0.20 | 1,106 | 360.00 | quote | 31.10 | 0.00 | 0.00 | 43.50 | 45.50 | 14.00 |
| quote | 0.13 | 0.01 | 3.00 | 0.09 | 0.17 | 450.00 | 365.00 | quote | 91.00 | 0.00 | 0.00 | 48.20 | 50.55 | 1.00 |
| quote | 0.08 | 0.01 | 2.00 | 0.07 | 0.08 | 1,345 | 370.00 | quote | 40.85 | 0.00 | 0.00 | 53.30 | 55.55 | 2.00 |
| quote | 0.10 | 0.05 | 3.00 | 0.05 | 0.06 | 816.00 | 375.00 | quote | 0.00 | 0.00 | 0.00 | 58.20 | 60.55 | |
| quote | 0.05 | 0.00 | 1.00 | 0.04 | 0.16 | 318.00 | 380.00 | quote | 90.73 | 0.00 | 0.00 | 63.25 | 65.55 | |
| quote | 0.03 | 0.00 | 5.00 | 0.02 | 0.04 | 131.00 | 385.00 | quote | 105.50 | 0.00 | 0.00 | 68.25 | 70.55 | |
| quote | 0.01 | -0.16 | 4.00 | 0.02 | 0.04 | 197.00 | 390.00 | quote | 98.25 | 0.00 | 0.00 | 73.30 | 75.55 | |
| quote | 0.02 | -0.04 | 5.00 | 0.02 | 0.03 | 129.00 | 395.00 | quote | 93.90 | 0.00 | 0.00 | 78.30 | 80.55 | |
| quote | 0.01 | -0.04 | 1.00 | 0.00 | 0.03 | 238.00 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 83.35 | 85.50 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.03 | 12.00 | 405.00 | quote | 88.15 | 0.00 | 0.00 | 88.20 | 90.55 | |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.03 | 271.00 | 410.00 | quote | 0.00 | 0.00 | 0.00 | 93.10 | 95.95 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 415.00 | quote | 0.00 | 0.00 | 0.00 | 98.10 | 100.95 | ||
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.03 | 20.00 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 103.20 | 105.75 | |
| quote | 0.26 | 0.00 | 0.00 | 0.00 | 0.05 | 28.00 | 430.00 | quote | 140.24 | 0.00 | 0.00 | 113.10 | 115.95 | |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.05 | 3.00 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 123.10 | 125.95 | |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.05 | 2.00 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 133.10 | 135.95 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 5.00 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 143.10 | 145.95 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.16 | 11.00 | 470.00 | quote | 0.00 | 0.00 | 0.00 | 153.10 | 155.95 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.12 | 1.00 | 480.00 | quote | 0.00 | 0.00 | 0.00 | 163.10 | 165.95 | |
| quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.12 | 28.00 | 490.00 | quote | 0.00 | 0.00 | 0.00 | 173.10 | 175.75 | |
| 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 | 135.15 | 137.35 | 180.00 | quote | 0.05 | 0.00 | 2.00 | 0.00 | 0.16 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 125.15 | 127.25 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 115.20 | 117.35 | 200.00 | quote | 0.07 | 0.00 | 1.00 | 0.00 | 0.17 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 105.20 | 107.45 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.18 | ||
| quote | 0.00 | 0.00 | 0.00 | 95.25 | 97.70 | 220.00 | quote | 0.09 | 0.01 | 1.00 | 0.01 | 0.20 | 25.00 | |
| quote | 0.00 | 0.00 | 0.00 | 85.35 | 87.75 | 230.00 | quote | 0.32 | 0.00 | 0.00 | 0.04 | 0.22 | 13.00 | |
| quote | 0.00 | 0.00 | 0.00 | 80.45 | 82.80 | 235.00 | quote | 0.18 | -0.08 | 10.00 | 0.05 | 0.25 | 22.00 | |
| quote | 0.00 | 0.00 | 0.00 | 75.45 | 77.55 | 240.00 | quote | 0.20 | 0.00 | 10.00 | 0.07 | 0.31 | 20.00 | |
| quote | 70.43 | 0.00 | 0.00 | 70.50 | 72.80 | 1.00 | 245.00 | quote | 0.26 | 0.04 | 21.00 | 0.10 | 0.40 | 50.00 |
| quote | 66.20 | 0.00 | 1.00 | 65.60 | 67.80 | 1.00 | 250.00 | quote | 0.24 | -0.10 | 22.00 | 0.13 | 0.50 | 79.00 |
| quote | 0.00 | 0.00 | 0.00 | 60.70 | 63.05 | 255.00 | quote | 0.44 | -0.08 | 2.00 | 0.18 | 0.63 | 26.00 | |
| quote | 0.00 | 0.00 | 0.00 | 55.85 | 58.00 | 260.00 | quote | 0.51 | 0.03 | 1.00 | 0.24 | 0.78 | 32.00 | |
| quote | 49.05 | 0.00 | 0.00 | 51.05 | 53.30 | 10.00 | 265.00 | quote | 0.70 | -0.03 | 5.00 | 0.33 | 0.97 | 75.00 |
| quote | 0.00 | 0.00 | 0.00 | 46.30 | 48.50 | 270.00 | quote | 0.73 | -0.31 | 8.00 | 0.53 | 1.21 | 98.00 | |
| quote | 58.35 | 0.00 | 0.00 | 41.60 | 43.65 | 1.00 | 275.00 | quote | 1.04 | -0.39 | 6.00 | 0.81 | 1.51 | 84.00 |
| quote | 38.60 | -14.22 | 1.00 | 37.10 | 38.90 | 12.00 | 280.00 | quote | 1.51 | -0.19 | 11.00 | 1.25 | 1.89 | 63.00 |
| quote | 32.10 | 0.00 | 0.00 | 32.60 | 34.55 | 1.00 | 285.00 | quote | 1.76 | -0.56 | 38.00 | 1.68 | 2.37 | 270.00 |
| quote | 32.50 | 0.00 | 0.00 | 28.25 | 29.95 | 3.00 | 290.00 | quote | 2.39 | -0.78 | 8.00 | 2.10 | 3.10 | 729.00 |
| quote | 25.50 | 0.00 | 1.00 | 24.10 | 25.65 | 1.00 | 295.00 | quote | 3.25 | -0.90 | 78.00 | 2.95 | 3.95 | 411.00 |
| quote | 21.50 | 0.58 | 3.00 | 20.50 | 21.75 | 20.00 | 300.00 | quote | 4.30 | -0.94 | 15.00 | 4.05 | 5.00 | 268.00 |
| quote | 15.70 | -2.37 | 2.00 | 16.55 | 18.15 | 8.00 | 305.00 | quote | 5.34 | -1.25 | 13.00 | 5.25 | 6.30 | 93.00 |
| quote | 14.37 | 1.17 | 12.00 | 13.25 | 14.70 | 28.00 | 310.00 | quote | 7.13 | -1.42 | 8.00 | 6.90 | 7.90 | 68.00 |
| quote | 11.60 | 1.36 | 26.00 | 10.45 | 11.45 | 57.00 | 315.00 | quote | 10.10 | -0.60 | 1.00 | 9.05 | 10.05 | 82.00 |
| 316.30 | Current price as of 1/30/2023 09:47:54 AM | |||||||||||||
| quote | 9.20 | 1.25 | 65.00 | 8.15 | 8.95 | 87.00 | 320.00 | quote | 11.00 | -2.00 | 1.00 | 11.45 | 12.40 | 97.00 |
| quote | 7.15 | 1.30 | 60.00 | 6.00 | 6.65 | 189.00 | 325.00 | quote | 14.67 | -4.78 | 2.00 | 14.25 | 15.30 | 52.00 |
| quote | 5.28 | 0.43 | 20.00 | 4.20 | 4.80 | 238.00 | 330.00 | quote | 16.85 | -4.25 | 2.00 | 17.45 | 18.60 | 28.00 |
| quote | 3.55 | 0.63 | 9.00 | 2.67 | 3.40 | 98.00 | 335.00 | quote | 23.17 | 9.02 | 4.00 | 21.05 | 22.30 | 13.00 |
| quote | 2.56 | 0.39 | 128.00 | 1.83 | 2.52 | 304.00 | 340.00 | quote | 26.05 | -1.53 | 5.00 | 24.85 | 26.75 | 7.00 |
| quote | 1.44 | -0.06 | 9.00 | 1.13 | 1.79 | 69.00 | 345.00 | quote | 19.20 | 0.00 | 0.00 | 29.35 | 31.10 | 2.00 |
| quote | 1.06 | 0.21 | 8.00 | 0.61 | 1.23 | 377.00 | 350.00 | quote | 0.00 | 0.00 | 0.00 | 33.55 | 35.80 | |
| quote | 0.69 | -0.13 | 39.00 | 0.37 | 0.84 | 72.00 | 355.00 | quote | 0.00 | 0.00 | 0.00 | 38.40 | 40.55 | |
| quote | 0.36 | -0.07 | 1.00 | 0.21 | 0.59 | 125.00 | 360.00 | quote | 43.20 | 0.00 | 2.00 | 43.30 | 45.55 | |
| quote | 0.35 | 0.00 | 4.00 | 0.13 | 0.41 | 16.00 | 365.00 | quote | 0.00 | 0.00 | 0.00 | 48.10 | 50.95 | |
| quote | 0.46 | 0.24 | 1.00 | 0.09 | 0.33 | 9.00 | 370.00 | quote | 0.00 | 0.00 | 0.00 | 53.10 | 55.95 | |
| quote | 0.14 | -0.76 | 2.00 | 0.06 | 0.28 | 15.00 | 375.00 | quote | 0.00 | 0.00 | 0.00 | 58.10 | 60.95 | |
| quote | 0.14 | -0.22 | 1.00 | 0.04 | 0.24 | 1.00 | 380.00 | quote | 0.00 | 0.00 | 0.00 | 63.10 | 65.95 | |
| quote | 0.33 | 0.00 | 0.00 | 0.03 | 0.22 | 5.00 | 385.00 | quote | 0.00 | 0.00 | 0.00 | 68.10 | 70.95 | |
| quote | 0.00 | 0.00 | 0.00 | 0.02 | 0.20 | 390.00 | quote | 0.00 | 0.00 | 0.00 | 73.10 | 75.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.18 | 395.00 | quote | 0.00 | 0.00 | 0.00 | 78.10 | 80.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.16 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 83.10 | 85.95 | ||
Show All |
