Bulletin
Investor Alert

London Markets Open in:

Netflix Inc.

NAS: NFLX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 30, 2022, 7:59 p.m.

/zigman2/quotes/202353025/composite

$

307.00

Change

+1.47 +0.48%

Volume

Volume 926,322

Quotes are delayed by 20 min

/zigman2/quotes/202353025/composite

Previous close

$ 280.96

$ 305.53

Change

+24.57 +8.75%

Day low

Day high

$280.41

$308.26

Open

52 week low

52 week high

$162.71

$632.46

Open

OPTION CHAIN FOR NETFLIX INC.

In-the-money

December, 2022 Options

Hide
CALLS PUTS
Expires December 2, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 205.55 26.65 1.00 204.65 207.25 2.00 100.00 quote 0.02 0.00 0.00 0.00 0.01 306.00
quote 179.10 0.00 1.00 199.65 201.90 105.00 quote 0.37 0.00 0.00 0.00 0.02 4.00
quote 196.05 0.00 1.00 194.65 197.60 110.00 quote 0.06 0.00 0.00 0.00 0.02 1.00
quote 0.00 0.00 0.00 189.10 192.60 115.00 quote 0.40 0.00 0.00 0.00 0.02 5.00
quote 182.05 0.00 0.00 184.40 187.85 63.00 120.00 quote 0.12 0.00 0.00 0.00 0.02 5.00
quote 176.42 0.00 0.00 179.45 182.80 125.00 quote 0.01 0.00 0.00 0.00 0.02 721.00
quote 0.00 0.00 0.00 174.55 177.75 130.00 quote 0.02 0.00 0.00 0.00 0.01 363.00
quote 123.81 0.00 0.00 169.50 172.65 26.00 135.00 quote 0.01 0.00 0.00 0.00 0.02 88.00
quote 130.95 0.00 0.00 164.85 167.75 5.00 140.00 quote 0.01 0.00 0.00 0.00 0.02 104.00
quote 160.55 0.00 0.00 159.70 162.70 21.00 145.00 quote 0.04 0.00 0.00 0.00 0.02 16.00
quote 157.65 0.00 0.00 154.40 157.15 16.00 150.00 quote 0.01 0.00 0.00 0.00 0.02 78.00
quote 134.75 -17.04 2.00 149.85 152.55 23.00 155.00 quote 0.01 0.00 0.00 0.00 0.02 53.00
quote 130.36 0.00 0.00 144.60 147.65 19.00 160.00 quote 0.10 0.00 0.00 0.00 0.02 15.00
quote 122.81 0.00 0.00 139.75 142.35 145.00 165.00 quote 0.01 0.00 0.00 0.00 0.02 148.00
quote 119.20 0.00 0.00 134.70 137.45 66.00 170.00 quote 0.01 0.00 0.00 0.00 0.02 62.00
quote 113.48 0.00 0.00 129.85 132.35 80.00 175.00 quote 0.01 0.00 16.00 0.00 0.01 51.00
quote 103.68 -4.97 10.00 124.85 127.15 27.00 180.00 quote 0.03 0.00 0.00 0.00 0.02 126.00
quote 99.02 -5.93 10.00 119.70 122.15 72.00 185.00 quote 0.02 0.00 0.00 0.00 0.02 58.00
quote 106.32 0.00 0.00 114.70 117.55 41.00 190.00 quote 0.01 0.00 15.00 0.00 0.01 225.00
quote 90.55 -13.82 1.00 109.70 112.30 43.00 195.00 quote 0.01 0.00 11.00 0.00 0.02 161.00
quote 106.00 24.69 1.00 104.75 107.30 43.00 200.00 quote 0.01 0.00 12.00 0.00 0.01 453.00
quote 78.44 0.00 0.00 99.70 102.50 25.00 205.00 quote 0.01 0.00 0.00 0.00 0.01 112.00
quote 84.72 0.00 0.00 94.65 97.25 8.00 210.00 quote 0.01 0.00 1.00 0.00 0.02 149.00
quote 65.39 -5.66 10.00 89.70 92.85 3.00 215.00 quote 0.01 -0.01 5.00 0.00 0.02 159.00
quote 77.40 0.00 0.00 84.50 87.75 33.00 220.00 quote 0.02 0.00 26.00 0.00 0.01 245.00
quote 60.65 5.95 1.00 79.75 82.45 15.00 225.00 quote 0.01 0.00 100.00 0.00 0.01 1,833
quote 0.00 0.00 0.00 77.20 80.05 227.50 quote 0.01 -0.02 42.00 0.00 0.02 50.00
quote 74.83 18.69 2.00 74.70 77.55 48.00 230.00 quote 0.01 -0.01 17.00 0.00 0.01 643.00
quote 52.00 0.00 2.00 72.30 74.90 2.00 232.50 quote 0.01 -0.04 3.00 0.00 0.02 4.00
quote 49.90 -0.45 3.00 69.75 72.30 11.00 235.00 quote 0.01 0.00 26.00 0.00 0.02 519.00
quote 49.10 1.65 1.00 67.30 70.40 1.00 237.50 quote 0.01 0.00 1.00 0.00 0.02 334.00
quote 40.00 -0.55 27.00 64.60 67.15 171.00 240.00 quote 0.02 -0.01 15.00 0.00 0.03 934.00
quote 44.12 1.81 1.00 62.25 64.80 1.00 242.50 quote 0.01 -0.03 17.00 0.00 0.03 111.00
quote 49.26 14.25 10.00 59.90 62.65 52.00 245.00 quote 0.01 0.00 243.00 0.01 0.03 2,603
quote 59.10 0.00 1.00 57.35 59.95 247.50 quote 0.02 -0.01 25.00 0.01 0.03 2,376
quote 57.24 25.74 7.00 54.80 57.10 59.00 250.00 quote 0.01 -0.04 510.00 0.01 0.03 1,894
quote 35.43 0.00 1.00 52.40 55.00 1.00 252.50 quote 0.02 -0.05 298.00 0.01 0.03 533.00
quote 34.50 8.70 72.00 49.80 52.40 221.00 255.00 quote 0.02 -0.08 398.00 0.01 0.04 2,746
quote 29.80 4.40 2.00 47.40 50.30 3.00 257.50 quote 0.02 -0.14 353.00 0.00 0.02 1,093
quote 45.48 24.28 31.00 44.80 47.45 509.00 260.00 quote 0.01 -0.24 8,546 0.00 0.02 1,911
quote 24.54 5.22 7.00 42.30 45.25 18.00 262.50 quote 0.02 -0.38 1,603 0.00 0.04 823.00
quote 24.05 8.10 76.00 39.85 42.35 191.00 265.00 quote 0.04 -0.54 1,980 0.02 0.04 2,237
quote 39.75 25.33 42.00 37.35 39.80 13.00 267.50 quote 0.04 -0.85 3,640 0.01 0.04 879.00
quote 36.00 23.71 142.00 34.85 36.25 654.00 270.00 quote 0.04 -1.21 7,046 0.03 0.05 2,412
quote 32.38 22.11 69.00 32.40 34.90 90.00 272.50 quote 0.03 -1.75 5,283 0.03 0.05 3,980
quote 30.80 22.18 219.00 30.10 31.15 384.00 275.00 quote 0.06 -2.38 6,275 0.03 0.06 3,175
quote 28.28 21.38 420.00 27.55 29.35 288.00 277.50 quote 0.05 -3.25 4,093 0.05 0.09 627.00
quote 25.95 20.43 2,207 25.15 26.15 1,653 280.00 quote 0.10 -4.25 13,814 0.08 0.10 2,278
quote 23.50 19.20 2,126 22.60 23.70 868.00 282.50 quote 0.12 -5.48 5,796 0.13 0.14 441.00
quote 20.96 17.71 6,902 20.20 21.25 1,669 285.00 quote 0.19 -6.89 12,745 0.19 0.20 1,231
quote 18.51 16.09 4,006 18.20 18.95 1,091 287.50 quote 0.29 -8.61 4,989 0.27 0.33 416.00
quote 16.01 14.30 13,746 15.65 16.55 3,150 290.00 quote 0.47 -11.18 10,223 0.47 0.49 1,025
quote 13.94 12.70 4,632 13.75 14.20 988.00 292.50 quote 0.77 -11.78 2,595 0.71 0.76 290.00
quote 11.69 10.83 15,727 11.45 11.90 3,759 295.00 quote 1.09 -14.07 3,742 1.08 1.14 397.00
quote 9.80 9.17 4,867 9.65 9.90 2,766 297.50 quote 1.64 -16.06 4,201 1.61 1.71 215.00
quote 8.18 7.74 23,052 7.85 8.35 10,838 300.00 quote 2.35 -17.05 9,368 2.35 2.40 801.00
quote 6.55 6.23 4,490 6.35 6.50 1,276 302.50 quote 3.30 -19.60 4,148 3.25 3.40 114.00
quote 5.10 4.87 8,922 4.95 5.15 1,785 305.00 quote 4.45 -19.76 5,340 4.40 4.50 355.00
305.53 Current price as of 11/30/2022 04:00:00 PM
quote 3.85 3.70 5,160 3.85 3.95 831.00 307.50 quote 5.89 -20.41 1,311 5.65 5.95 26.00
quote 2.98 2.85 10,550 2.90 3.10 3,920 310.00 quote 7.27 -21.48 827.00 7.15 7.50 159.00
quote 2.20 2.11 3,560 2.13 2.23 564.00 312.50 quote 9.05 -14.85 109.00 9.00 9.25 6.00
quote 1.60 1.53 5,119 1.56 1.64 2,054 315.00 quote 11.00 -20.80 59.00 10.85 11.20 411.00
quote 1.20 1.14 855.00 1.13 1.20 464.00 317.50 quote 11.50 -18.35 12.00 12.70 13.60 4.00
quote 0.84 0.79 4,980 0.83 0.87 1,690 320.00 quote 15.23 -24.27 68.00 14.35 16.30 126.00
quote 0.57 0.52 1,116 0.57 0.63 187.00 322.50 quote 17.15 -20.45 4.00 16.20 18.00 6.00
quote 0.44 0.41 1,718 0.42 0.46 1,818 325.00 quote 17.85 -22.97 224.00 19.00 20.55 65.00
quote 0.33 0.30 717.00 0.29 0.33 287.00 327.50 quote 20.20 0.00 1.00 20.50 22.80
quote 0.24 0.22 1,754 0.23 0.25 5,388 330.00 quote 24.10 -24.78 56.00 23.65 25.50 117.00
quote 0.18 0.16 515.00 0.17 0.19 193.00 332.50 quote 0.00 0.00 0.00 25.05 27.85
quote 0.15 0.12 441.00 0.10 0.15 847.00 335.00 quote 50.23 0.00 0.00 28.05 30.30 25.00
quote 0.11 0.09 78.00 0.08 0.11 104.00 337.50 quote 0.00 0.00 0.00 30.05 32.85
quote 0.09 0.08 888.00 0.06 0.10 648.00 340.00 quote 45.65 -9.90 5.00 32.60 35.35 23.00
quote 0.04 0.03 228.00 0.04 0.07 431.00 345.00 quote 55.95 0.00 0.00 37.25 40.25 4.00
quote 0.03 0.02 446.00 0.02 0.03 1,448 350.00 quote 61.35 -4.75 2.00 42.80 45.20 15.00
quote 0.02 0.01 373.00 0.00 0.04 1,151 355.00 quote 66.50 0.00 0.00 47.45 50.55 2.00
quote 0.02 0.01 50.00 0.00 0.04 489.00 360.00 quote 51.30 0.00 0.00 52.75 55.25 2.00
quote 0.02 -0.02 406.00 0.00 0.03 694.00 365.00 quote 69.00 0.00 0.00 58.05 60.35 1.00
quote 0.01 0.00 70.00 0.00 0.01 211.00 370.00 quote 72.33 0.00 0.00 62.70 65.25
quote 0.01 0.00 15.00 0.00 0.01 174.00 375.00 quote 0.00 0.00 0.00 68.10 70.55
quote 0.01 0.00 1.00 0.00 0.01 403.00 380.00 quote 69.45 0.00 0.00 73.75 75.50 1.00
quote 0.01 0.00 50.00 0.00 0.01 324.00 390.00 quote 84.60 6.17 2.00 83.80 85.60 2.00
quote 0.01 0.00 11.00 0.00 0.01 385.00 400.00 quote 119.25 7.15 2.00 93.10 95.35 1.00
CALLS PUTS
Expires December 9, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 204.80 208.00 100.00 quote 0.03 0.00 0.00 0.00 0.02 4.00
quote 0.00 0.00 0.00 194.30 198.00 110.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 184.80 187.80 120.00 quote 0.01 0.00 0.00 0.00 0.02 1,200
quote 0.00 0.00 0.00 174.80 177.85 130.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 164.95 168.05 140.00 quote 0.04 0.00 0.00 0.00 0.01 21.00
quote 134.86 -2.88 293.00 154.80 158.00 474.00 150.00 quote 0.05 0.00 0.00 0.00 0.02 12.00
quote 131.43 0.90 195.00 144.75 147.45 194.00 160.00 quote 0.02 0.00 0.00 0.00 0.02 53.00
quote 121.42 7.42 72.00 134.95 137.50 158.00 170.00 quote 0.01 0.00 0.00 0.00 0.02 250.00
quote 119.74 0.00 0.00 130.00 132.55 90.00 175.00 quote 0.04 0.00 0.00 0.00 0.02 23.00
quote 115.51 0.00 0.00 124.70 127.90 71.00 180.00 quote 0.01 -0.01 3.00 0.00 0.02 261.00
quote 109.41 0.00 0.00 119.45 123.05 9.00 185.00 quote 0.01 -0.01 1.00 0.00 0.02 23.00
quote 95.08 0.00 0.00 114.90 118.10 5.00 190.00 quote 0.02 0.00 10.00 0.00 0.02 116.00
quote 0.00 0.00 0.00 109.60 113.10 195.00 quote 0.02 0.00 2.00 0.00 0.02 117.00
quote 87.40 0.00 0.00 103.75 107.45 22.00 200.00 quote 0.01 -0.01 4.00 0.00 0.02 178.00
quote 84.50 4.70 1.00 99.90 102.80 1.00 205.00 quote 0.01 -0.01 3.00 0.00 0.01 297.00
quote 75.10 4.10 5.00 95.00 97.40 27.00 210.00 quote 0.03 0.01 8.00 0.00 0.03 304.00
quote 65.71 0.00 13.00 89.70 93.15 13.00 215.00 quote 0.03 0.00 42.00 0.00 0.03 163.00
quote 50.73 0.00 0.00 85.00 88.15 3.00 220.00 quote 0.02 -0.03 3.00 0.00 0.03 173.00
quote 81.95 26.99 1.00 80.05 82.75 8.00 225.00 quote 0.03 -0.05 60.00 0.00 0.04 205.00
quote 0.00 0.00 0.00 77.45 80.15 227.50 quote 0.02 -0.14 48.00 0.00 0.04 176.00
quote 54.53 -4.19 1.00 75.05 77.60 16.00 230.00 quote 0.02 -0.10 14.00 0.00 0.04 521.00
quote 0.00 0.00 0.00 72.50 75.45 232.50 quote 0.05 -0.10 2.00 0.02 0.03 21.00
quote 63.57 0.00 0.00 70.05 73.00 5.00 235.00 quote 0.03 -0.17 231.00 0.01 0.05 419.00
quote 0.00 0.00 0.00 67.55 70.25 237.50 quote 0.04 -0.27 42.00 0.02 0.04 18.00
quote 44.45 -2.20 1.00 64.95 67.95 5.00 240.00 quote 0.04 -0.30 108.00 0.03 0.05 485.00
quote 0.00 0.00 0.00 62.65 65.15 242.50 quote 0.05 -0.43 96.00 0.04 0.07 27.00
quote 55.00 16.60 12.00 60.00 62.45 11.00 245.00 quote 0.05 -0.40 89.00 0.05 0.08 544.00
quote 0.00 0.00 0.00 57.50 60.05 247.50 quote 0.07 -0.57 27.00 0.06 0.08 17.00
quote 54.55 24.90 6.00 54.95 57.65 20.00 250.00 quote 0.09 -0.60 299.00 0.08 0.11 996.00
quote 33.75 6.60 10.00 52.90 54.85 2.00 252.50 quote 0.10 -0.80 102.00 0.08 0.12 85.00
quote 45.45 20.65 2.00 49.85 52.50 59.00 255.00 quote 0.12 -1.03 737.00 0.12 0.14 737.00
quote 25.85 -7.25 1.00 47.60 50.15 1.00 257.50 quote 0.14 -1.21 160.00 0.14 0.17 57.00
quote 46.84 23.59 40.00 45.35 47.80 274.00 260.00 quote 0.20 -1.46 1,305 0.19 0.20 1,038
quote 45.15 26.20 13.00 43.00 45.35 13.00 262.50 quote 0.27 -1.93 173.00 0.23 0.27 79.00
quote 42.49 25.12 84.00 40.35 42.80 173.00 265.00 quote 0.32 -2.20 145.00 0.29 0.34 344.00
quote 19.60 3.90 6.00 37.65 40.45 17.00 267.50 quote 0.41 -2.65 124.00 0.37 0.42 143.00
quote 38.62 23.87 61.00 35.90 37.70 142.00 270.00 quote 0.50 -3.20 1,068 0.48 0.53 475.00
quote 36.05 22.95 80.00 33.50 35.50 62.00 272.50 quote 0.63 -3.77 389.00 0.60 0.66 110.00
quote 32.94 22.24 106.00 31.00 33.10 200.00 275.00 quote 0.78 -4.52 957.00 0.76 0.82 421.00
quote 31.00 20.85 107.00 28.90 31.00 123.00 277.50 quote 0.94 -5.33 354.00 0.96 1.02 145.00
quote 27.28 18.56 229.00 26.55 27.95 350.00 280.00 quote 1.22 -6.18 1,399 1.22 1.27 520.00
quote 26.79 19.29 259.00 24.05 26.10 204.00 282.50 quote 1.55 -7.35 906.00 1.49 1.57 163.00
quote 25.12 18.77 610.00 22.30 24.50 610.00 285.00 quote 1.89 -8.33 1,514 1.88 1.90 187.00
quote 20.70 15.40 644.00 20.15 21.05 125.00 287.50 quote 2.31 -10.29 856.00 2.28 2.37 104.00
quote 18.50 14.07 2,205 18.45 18.85 625.00 290.00 quote 2.84 -10.56 2,419 2.81 2.89 332.00
quote 16.65 13.05 742.00 16.55 16.95 161.00 292.50 quote 3.40 -11.60 812.00 3.40 3.55 84.00
quote 15.05 12.09 1,491 14.80 15.10 1,151 295.00 quote 4.07 -12.53 1,332 4.10 4.20 257.00
quote 13.80 11.45 903.00 13.15 13.45 143.00 297.50 quote 4.98 -14.72 750.00 4.90 5.05 34.00
quote 11.60 9.64 6,289 11.60 11.90 1,444 300.00 quote 6.00 -15.60 1,058 5.85 6.00 320.00
quote 10.60 9.05 508.00 10.15 10.45 110.00 302.50 quote 7.00 -16.20 214.00 6.90 7.05 18.00
quote 9.05 7.85 2,866 8.85 9.05 331.00 305.00 quote 8.01 -18.09 588.00 8.05 8.30 227.00
305.53 Current price as of 11/30/2022 04:00:00 PM
quote 7.75 6.80 851.00 7.65 7.85 81.00 307.50 quote 9.35 -17.75 434.00 9.35 9.60 15.00
quote 6.68 5.88 1,828 6.55 6.75 742.00 310.00 quote 10.55 -18.57 792.00 10.60 11.00 131.00
quote 5.95 5.36 830.00 5.60 5.80 155.00 312.50 quote 12.20 -19.35 71.00 12.30 12.55 9.00
quote 4.85 4.35 1,714 4.80 4.90 1,009 315.00 quote 14.05 -19.60 117.00 13.75 14.20 147.00
quote 4.13 3.77 868.00 4.00 4.15 79.00 317.50 quote 14.85 -22.65 89.00 15.50 15.95 12.00
quote 3.45 3.11 1,166 3.35 3.50 1,166 320.00 quote 17.70 -21.70 67.00 17.45 17.85 87.00
quote 3.05 2.79 231.00 2.84 2.94 58.00 322.50 quote 19.60 -21.05 50.00 19.40 19.80 4.00
quote 2.49 2.28 570.00 2.37 2.46 439.00 325.00 quote 21.15 -18.65 7.00 21.45 21.85 36.00
quote 2.05 1.90 256.00 1.97 2.06 10.00 327.50 quote 22.05 0.00 6.00 23.05 24.85
quote 1.65 1.51 1,077 1.66 1.73 348.00 330.00 quote 36.05 -17.15 5.00 24.80 27.05 15.00
quote 1.45 1.33 75.00 1.37 1.45 7.00 332.50 quote 38.45 0.00 3.00 26.85 29.35
quote 1.17 1.07 340.00 1.14 1.21 1,796 335.00 quote 30.00 -20.50 1.00 29.10 31.45 13.00
quote 1.03 0.00 91.00 0.96 1.02 337.50 quote 0.00 0.00 0.00 30.85 34.00
quote 0.86 0.79 320.00 0.81 0.86 305.00 340.00 quote 48.85 2.60 4.00 33.35 35.90 5.00
quote 0.69 0.62 69.00 0.67 0.73 60.00 342.50 quote 48.20 0.00 3.00 35.85 38.30
quote 0.70 0.65 267.00 0.56 0.62 250.00 345.00 quote 51.10 -7.60 1.00 38.30 40.40 3.00
quote 0.44 0.39 1,001 0.40 0.45 568.00 350.00 quote 64.25 0.00 0.00 42.75 45.55 2.00
quote 0.32 0.29 40.00 0.28 0.32 343.00 355.00 quote 72.10 0.00 0.00 47.45 50.35 2.00
quote 0.22 0.16 196.00 0.20 0.23 73.00 360.00 quote 76.15 22.35 1.00 52.25 55.75 3.00
quote 0.19 0.14 26.00 0.14 0.18 28.00 365.00 quote 58.50 0.00 0.00 57.15 60.25 18.00
quote 0.12 0.11 96.00 0.10 0.13 296.00 370.00 quote 0.00 0.00 0.00 62.40 65.50
quote 0.10 0.08 59.00 0.06 0.09 24.00 375.00 quote 84.00 0.00 0.00 67.15 70.35 37.00
quote 0.09 0.08 12.00 0.05 0.07 132.00 380.00 quote 73.50 0.00 0.00 72.05 75.85
quote 0.05 0.01 61.00 0.01 0.05 50.00 390.00 quote 95.60 0.00 0.00 82.05 85.40 3.00
quote 0.02 0.01 50.00 0.02 0.03 534.00 400.00 quote 0.00 0.00 0.00 92.20 95.75
quote 0.02 0.01 80.00 0.00 0.03 90.00 410.00 quote 115.58 0.00 2.00 102.55 105.50
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 209.20 0.00 0.00 254.75 257.15 25.00 50.00 quote 0.01 0.00 0.00 0.00 0.01 1,998
quote 199.25 0.00 0.00 244.70 247.25 6.00 60.00 quote 0.01 0.00 0.00 0.00 0.01 1,930
quote 154.40 0.00 0.00 234.55 237.65 10.00 70.00 quote 0.02 0.00 0.00 0.00 0.02 628.00
quote 138.80 0.00 0.00 224.90 227.10 343.00 80.00 quote 0.02 0.00 0.00 0.00 0.02 578.00
quote 131.95 0.00 0.00 214.85 217.65 261.00 90.00 quote 0.02 0.00 0.00 0.00 0.02 710.00
quote 143.95 0.00 0.00 209.85 212.50 139.00 95.00 quote 0.01 0.00 0.00 0.00 0.02 2,040
quote 142.90 0.00 0.00 204.95 207.45 231.00 100.00 quote 0.02 0.01 110.00 0.00 0.02 2,206
quote 196.79 0.00 0.00 199.85 202.35 154.00 105.00 quote 0.03 0.00 0.00 0.00 0.02 673.00
quote 179.55 0.00 0.00 194.75 197.55 153.00 110.00 quote 0.02 0.01 2.00 0.00 0.02 1,106
quote 184.74 0.00 0.00 189.20 192.55 225.00 115.00 quote 0.02 0.00 0.00 0.00 0.02 407.00
quote 115.15 0.00 0.00 184.95 187.60 85.00 120.00 quote 0.02 0.01 120.00 0.00 0.02 726.00
quote 174.74 0.00 0.00 179.90 182.55 177.00 125.00 quote 0.01 0.00 0.00 0.00 0.02 561.00
quote 177.47 62.84 27.00 175.05 177.25 54.00 130.00 quote 0.01 0.00 0.00 0.00 0.02 1,183
quote 150.07 24.88 5.00 169.90 172.65 93.00 135.00 quote 0.01 0.00 0.00 0.00 0.02 690.00
quote 165.73 26.33 26.00 165.05 167.50 209.00 140.00 quote 0.02 0.01 3.00 0.00 0.02 654.00
quote 145.50 0.00 0.00 160.05 162.40 167.00 145.00 quote 0.02 0.00 0.00 0.00 0.02 1,020
quote 156.20 27.70 60.00 154.95 157.55 657.00 150.00 quote 0.01 -0.01 27.00 0.01 0.02 5,692
quote 139.13 0.00 0.00 149.70 152.90 130.00 155.00 quote 0.02 -0.01 2.00 0.01 0.02 2,052
quote 146.36 -5.31 388.00 144.85 147.50 227.00 160.00 quote 0.02 0.00 384.00 0.00 0.03 6,085
quote 104.00 0.00 0.00 140.00 142.25 165.00 165.00 quote 0.02 -0.01 42.00 0.01 0.03 1,259
quote 135.86 39.73 144.00 135.00 137.50 258.00 170.00 quote 0.02 -0.01 222.00 0.01 0.03 1,291
quote 120.64 0.00 0.00 130.05 132.75 166.00 175.00 quote 0.02 -0.01 39.00 0.01 0.03 1,560
quote 101.59 -6.77 11.00 124.95 127.90 124.00 180.00 quote 0.01 -0.03 20.00 0.00 0.03 2,417
quote 99.39 -4.39 10.00 120.15 122.70 212.00 185.00 quote 0.03 -0.03 10.00 0.02 0.04 979.00
quote 98.83 -10.90 180.00 115.00 117.85 194.00 190.00 quote 0.02 -0.03 45.00 0.01 0.04 3,127
quote 89.00 -4.99 1.00 109.90 112.55 142.00 195.00 quote 0.03 -0.04 47.00 0.02 0.04 1,205
quote 107.98 26.26 13.00 105.10 107.75 623.00 200.00 quote 0.04 -0.06 54.00 0.03 0.05 11,132
quote 92.00 11.34 1.00 100.15 102.65 258.00 205.00 quote 0.05 -0.09 23.00 0.02 0.05 1,654
quote 74.05 -10.89 1.00 95.15 97.80 431.00 210.00 quote 0.06 -0.13 76.00 0.05 0.06 1,364
quote 92.95 30.26 4.00 90.20 92.75 354.00 215.00 quote 0.07 -0.21 45.00 0.05 0.10 1,560
quote 88.05 29.35 12.00 85.20 87.80 3,075 220.00 quote 0.09 -0.24 179.00 0.07 0.10 4,078
quote 81.39 26.21 2.00 80.35 82.55 380.00 225.00 quote 0.12 -0.34 189.00 0.12 0.13 1,363
quote 76.42 21.97 5.00 75.10 77.65 897.00 230.00 quote 0.16 -0.46 223.00 0.14 0.17 1,626
quote 72.42 27.62 12.00 70.50 72.70 566.00 235.00 quote 0.22 -0.70 251.00 0.20 0.23 1,629
quote 66.38 25.03 9.00 65.50 68.05 1,244 240.00 quote 0.30 -0.88 2,589 0.28 0.30 4,822
quote 52.14 15.59 13.00 60.75 62.95 1,668 245.00 quote 0.37 -1.29 221.00 0.37 0.40 1,646
quote 56.30 23.80 24.00 55.70 57.35 1,966 250.00 quote 0.52 -1.73 2,664 0.51 0.54 6,035
quote 51.70 23.95 4.00 51.10 53.15 1,257 255.00 quote 0.69 -2.21 628.00 0.70 0.76 1,442
quote 35.15 8.86 3.00 48.35 50.85 2.00 257.50 quote 0.81 -3.00 20.00 0.82 0.88 69.00
quote 45.60 20.38 39.00 46.40 48.00 823.00 260.00 quote 0.99 -2.84 1,098 0.96 1.02 2,438
quote 46.25 23.20 16.00 43.95 46.15 21.00 262.50 quote 1.06 -3.73 3,371 1.12 1.19 23.00
quote 44.00 22.37 88.00 41.80 44.05 701.00 265.00 quote 1.32 -3.90 229.00 1.31 1.38 1,849
quote 22.00 3.90 25.00 39.20 41.70 10.00 267.50 quote 1.54 -4.51 87.00 1.52 1.60 42.00
quote 39.25 21.75 146.00 37.25 38.85 1,557 270.00 quote 1.80 -4.90 4,107 1.77 1.85 2,464
quote 34.05 18.15 76.00 35.15 37.60 89.00 272.50 quote 2.01 -5.79 310.00 2.06 2.14 117.00
quote 34.47 19.57 452.00 32.95 35.20 1,826 275.00 quote 2.40 -5.85 628.00 2.39 2.47 1,892
quote 33.25 20.04 240.00 30.90 32.80 219.00 277.50 quote 2.67 -6.78 747.00 2.76 2.85 465.00
quote 29.70 17.80 669.00 28.85 30.65 7,470 280.00 quote 3.20 -7.20 1,089 3.15 3.30 7,345
quote 28.12 17.52 350.00 27.00 27.45 503.00 282.50 quote 3.65 -8.00 605.00 3.65 3.80 281.00
quote 25.50 15.90 577.00 25.05 25.50 5,066 285.00 quote 4.19 -9.23 523.00 4.20 4.35 5,996
quote 24.35 15.90 383.00 23.15 23.60 386.00 287.50 quote 4.68 -10.93 273.00 4.80 4.95 196.00
quote 21.60 14.10 763.00 21.40 21.80 2,977 290.00 quote 5.50 -10.35 607.00 5.50 5.65 2,155
quote 20.85 14.85 210.00 19.70 20.20 192.00 292.50 quote 6.10 -12.50 473.00 6.25 6.40 52.00
quote 18.41 12.91 479.00 18.15 18.30 2,115 295.00 quote 7.10 -12.42 425.00 7.10 7.20 2,124
quote 17.00 12.05 156.00 16.50 16.75 317.00 297.50 quote 7.76 -13.11 404.00 8.00 8.20 32.00
quote 15.20 10.85 1,906 15.10 15.25 4,675 300.00 quote 9.05 -13.78 774.00 9.00 9.20 2,456
quote 13.75 10.35 328.00 13.65 13.80 42.00 302.50 quote 10.15 -14.45 229.00 10.10 10.25 62.00
quote 13.09 9.89 474.00 12.25 12.50 3,191 305.00 quote 11.10 -16.70 225.00 11.30 11.50 678.00
305.53 Current price as of 11/30/2022 04:00:00 PM
quote 11.30 8.77 177.00 11.05 11.25 84.00 307.50 quote 12.60 -16.35 197.00 12.55 12.75 55.00
quote 10.15 7.90 1,141 9.90 10.10 2,438 310.00 quote 13.78 -17.72 465.00 13.90 14.10 1,425
quote 9.27 7.26 235.00 8.85 9.05 202.00 312.50 quote 14.60 -22.65 78.00 15.35 15.55 21.00
quote 8.14 6.39 903.00 7.90 8.10 1,623 315.00 quote 16.95 -18.48 82.00 16.85 17.10 190.00
quote 7.21 5.75 298.00 7.00 7.20 126.00 317.50 quote 18.55 -18.85 51.00 18.45 18.75 16.00
quote 6.45 5.20 1,120 6.25 6.40 4,315 320.00 quote 19.90 -21.60 77.00 20.15 20.45 311.00
quote 5.85 4.87 81.00 5.50 5.65 70.00 322.50 quote 21.05 -17.00 53.00 21.95 22.20 5.00
quote 5.13 4.24 941.00 4.85 5.00 2,245 325.00 quote 22.85 -15.15 74.00 23.70 24.10 169.00
quote 3.85 3.18 881.00 3.75 3.90 3,361 330.00 quote 27.78 -22.25 52.00 27.60 28.00 1,865
quote 2.95 2.48 334.00 2.88 2.97 832.00 335.00 quote 30.40 -17.84 5.00 31.25 32.35 349.00
quote 2.27 1.93 306.00 2.20 2.28 2,621 340.00 quote 38.05 -20.90 8.00 35.90 37.05 634.00
quote 1.75 1.48 328.00 1.67 1.75 1,404 345.00 quote 42.14 -23.71 8.00 39.10 41.95 581.00
quote 1.34 1.13 1,688 1.27 1.34 2,285 350.00 quote 43.95 -21.45 14.00 43.55 46.65 530.00
quote 1.00 0.84 86.00 0.97 1.03 871.00 355.00 quote 71.25 0.00 0.00 48.70 50.90 21.00
quote 0.78 0.66 302.00 0.75 0.78 2,390 360.00 quote 70.65 0.00 0.00 53.05 55.65 16.00
quote 0.72 0.62 188.00 0.56 0.62 540.00 365.00 quote 74.25 0.00 0.00 57.90 60.30 20.00
quote 0.50 0.42 83.00 0.43 0.46 757.00 370.00 quote 88.12 1.22 4.00 62.55 65.40 25.00
quote 0.34 0.27 70.00 0.33 0.38 865.00 375.00 quote 69.15 0.00 0.00 67.50 70.35 2.00
quote 0.27 0.22 148.00 0.25 0.30 696.00 380.00 quote 72.65 -26.50 60.00 73.15 75.50 24.00
quote 0.23 0.18 124.00 0.20 0.24 600.00 385.00 quote 90.06 0.00 0.00 77.50 80.55 2.00
quote 0.19 0.15 105.00 0.15 0.20 1,312 390.00 quote 107.05 0.00 0.00 82.70 85.30 65.00
quote 0.16 0.12 228.00 0.11 0.16 279.00 395.00 quote 84.02 0.00 0.00 87.70 90.90 20.00
quote 0.10 0.06 169.00 0.09 0.13 1,010 400.00 quote 107.00 0.00 0.00 92.55 95.35 1.00
quote 0.07 0.05 185.00 0.06 0.11 251.00 405.00 quote 113.00 0.00 0.00 97.75 100.25 1.00
quote 0.07 0.03 12.00 0.05 0.09 383.00 410.00 quote 103.27 -15.83 35.00 102.95 105.25 20.00
quote 0.05 0.00 44.00 0.03 0.08 230.00 415.00 quote 108.31 -18.41 13.00 107.65 110.35 27.00
quote 0.02 -0.01 22.00 0.02 0.05 338.00 420.00 quote 113.24 -2.78 7.00 112.80 115.35 3.00
quote 0.03 0.00 20.00 0.03 0.05 422.00 425.00 quote 187.32 0.00 0.00 117.40 120.30 5.00
quote 0.03 0.01 25.00 0.01 0.05 245.00 430.00 quote 211.45 0.00 0.00 122.60 125.30 6.00
quote 0.02 0.00 63.00 0.01 0.05 142.00 435.00 quote 219.89 0.00 0.00 127.70 130.35 6.00
quote 0.02 -0.01 18.00 0.00 0.02 401.00 440.00 quote 150.35 0.00 0.00 132.90 135.30 250.00
quote 0.02 0.00 10.00 0.00 0.02 226.00 445.00 quote 229.87 0.00 0.00 137.65 140.35
quote 0.02 0.00 5.00 0.01 0.02 931.00 450.00 quote 143.59 -21.21 750.00 143.00 145.35 93.00
quote 0.06 0.00 0.00 0.00 0.02 53.00 455.00 quote 268.30 0.00 0.00 147.75 150.35 13.00
quote 0.08 0.00 0.00 0.00 0.02 473.00 460.00 quote 188.60 0.00 0.00 152.65 155.35 3.00
quote 0.07 0.00 0.00 0.00 0.03 74.00 465.00 quote 200.37 0.00 0.00 157.65 160.25 5.00
quote 0.07 0.00 0.00 0.00 0.03 228.00 470.00 quote 205.36 0.00 0.00 162.60 165.35 8.00
quote 0.02 0.01 1.00 0.00 0.03 166.00 475.00 quote 164.11 0.00 0.00 167.50 170.30 1.00
quote 0.01 0.00 1.00 0.01 0.03 525.00 480.00 quote 173.45 -25.95 680.00 172.70 175.35 83.00
quote 0.10 0.00 0.00 0.00 0.02 55.00 485.00 quote 173.87 0.00 0.00 177.60 180.35
quote 0.05 0.00 0.00 0.00 0.02 373.00 490.00 quote 178.61 0.00 0.00 182.65 185.35 7.00
quote 0.01 -0.02 6.00 0.01 0.02 114.00 495.00 quote 0.00 0.00 0.00 187.55 190.35
quote 0.01 0.00 0.00 0.00 0.02 1,735 500.00 quote 253.00 0.00 0.00 192.75 195.35 56.00
quote 0.03 0.00 0.00 0.00 0.02 96.00 505.00 quote 244.69 0.00 0.00 197.65 200.35
quote 0.01 -0.01 2.00 0.00 0.02 279.00 510.00 quote 249.71 0.00 0.00 202.55 205.35 11.00
quote 0.02 0.00 0.00 0.00 0.02 183.00 520.00 quote 259.72 0.00 0.00 212.55 215.35 1.00
quote 0.09 0.00 0.00 0.00 0.02 114.00 530.00 quote 223.86 -15.84 90.00 222.75 225.30 19.00
quote 0.02 -0.02 1.00 0.00 0.02 93.00 540.00 quote 233.64 -76.21 13.00 232.90 235.35 1.00
quote 0.01 0.00 0.00 0.00 0.02 440.00 550.00 quote 243.86 -15.77 165.00 242.60 245.30 31.00
quote 0.11 0.00 0.00 0.00 0.02 70.00 560.00 quote 253.75 -11.44 7.00 252.55 255.35 36.00
quote 0.03 0.00 0.00 0.00 0.02 298.00 570.00 quote 275.18 0.00 0.00 262.70 265.35 1.00
quote 0.04 0.00 0.00 0.00 0.02 181.00 580.00 quote 355.29 0.00 0.00 272.30 275.35 9.00
quote 0.04 0.00 0.00 0.00 0.02 158.00 590.00 quote 365.00 0.00 0.00 282.25 285.30 27.00
quote 0.01 -0.01 1.00 0.00 0.01 679.00 600.00 quote 355.00 0.00 0.00 292.15 295.30 5.00
quote 0.02 0.00 0.00 0.00 0.01 1,812 610.00 quote 385.45 0.00 0.00 302.05 305.45 39.00
quote 0.03 0.00 0.00 0.00 0.02 791.00 620.00 quote 428.50 0.00 0.00 312.25 315.25 21.00
quote 0.03 0.00 0.00 0.00 0.02 534.00 630.00 quote 281.44 0.00 0.00 322.05 325.45 11.00
quote 0.01 -0.01 1.00 0.00 0.02 154.00 640.00 quote 292.52 0.00 0.00 332.30 335.50 8.00
quote 0.02 0.00 0.00 0.00 0.02 165.00 650.00 quote 302.24 0.00 0.00 342.15 345.55 8.00
quote 1.45 0.00 0.00 0.00 0.02 73.00 660.00 quote 311.89 0.00 0.00 352.25 355.55
quote 0.03 0.00 0.00 0.00 0.02 241.00 680.00 quote 333.04 0.00 0.00 372.00 375.45
quote 0.03 0.00 0.00 0.00 0.02 549.00 700.00 quote 474.59 0.00 0.00 392.00 395.25
quote 0.08 0.00 0.00 0.00 0.02 143.00 720.00 quote 373.25 0.00 0.00 412.40 415.60
quote 0.04 0.00 0.00 0.00 0.02 239.00 740.00 quote 539.50 0.00 0.00 432.35 436.95
quote 0.01 0.00 0.00 0.00 0.01 850.00 760.00 quote 523.95 0.00 0.00 452.10 455.45
CALLS PUTS
Expires December 23, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 204.75 207.80 100.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 195.10 197.90 110.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 184.45 188.20 120.00 quote 0.07 0.00 0.00 0.00 0.03 1.00
quote 175.66 0.00 55.00 175.05 178.05 130.00 quote 0.08 0.00 0.00 0.00 0.03 31.00
quote 0.00 0.00 0.00 164.50 168.00 140.00 quote 0.01 0.00 0.00 0.00 0.03 201.00
quote 157.92 52.06 124.00 154.90 158.30 228.00 150.00 quote 0.03 0.01 100.00 0.00 0.03 1,571
quote 145.85 17.48 65.00 144.90 148.20 90.00 160.00 quote 0.15 0.00 0.00 0.00 0.03 27.00
quote 0.00 0.00 0.00 135.20 137.65 170.00 quote 0.03 -0.02 2.00 0.00 0.04 123.00
quote 0.00 0.00 0.00 130.00 133.35 175.00 quote 0.06 0.00 20.00 0.01 0.05 91.00
quote 0.00 0.00 0.00 124.40 127.80 180.00 quote 0.08 -0.03 10.00 0.01 0.05 30.00
quote 0.00 0.00 0.00 120.30 123.45 185.00 quote 0.05 -0.06 1.00 0.01 0.06 35.00
quote 0.00 0.00 0.00 114.45 117.95 190.00 quote 0.09 -0.06 2.00 0.02 0.07 117.00
quote 0.00 0.00 0.00 110.05 113.35 195.00 quote 0.08 -0.07 1.00 0.03 0.05 22.00
quote 91.45 0.00 0.00 105.35 108.45 2.00 200.00 quote 0.08 -0.14 12.00 0.05 0.08 93.00
quote 106.48 0.00 0.00 100.45 103.15 4.00 205.00 quote 0.11 -0.39 10.00 0.07 0.10 26.00
quote 0.00 0.00 0.00 94.45 98.35 210.00 quote 0.12 -0.28 13.00 0.10 0.13 174.00
quote 75.79 0.00 0.00 89.50 93.45 1.00 215.00 quote 0.15 -0.45 41.00 0.14 0.19 143.00
quote 65.96 -2.77 2.00 85.70 88.25 2.00 220.00 quote 0.22 -0.51 7.00 0.18 0.22 269.00
quote 70.85 0.00 0.00 80.70 83.35 2.00 225.00 quote 0.27 -0.66 19.00 0.25 0.29 212.00
quote 59.13 0.00 0.00 75.80 78.05 1.00 230.00 quote 0.36 -0.91 23.00 0.33 0.37 84.00
quote 73.73 16.93 1.00 70.95 73.35 2.00 235.00 quote 0.45 -1.20 44.00 0.44 0.49 193.00
quote 47.50 -3.00 3.00 66.30 68.30 4.00 240.00 quote 0.58 -1.59 31.00 0.57 0.63 138.00
quote 62.26 0.00 0.00 60.90 63.75 8.00 245.00 quote 0.75 -1.82 56.00 0.75 0.81 123.00
quote 59.67 16.78 12.00 56.70 58.65 19.00 250.00 quote 1.00 -2.27 71.00 0.98 1.06 167.00
quote 28.56 -7.29 2.00 51.45 54.80 46.00 255.00 quote 1.22 -3.24 94.00 1.28 1.36 130.00
quote 49.35 24.54 6.00 47.45 49.60 29.00 260.00 quote 1.69 -3.56 422.00 1.66 1.74 198.00
quote 42.27 19.57 5.00 42.90 44.95 19.00 265.00 quote 2.18 -4.62 149.00 2.14 2.23 88.00
quote 36.60 17.71 30.00 38.15 40.70 17.00 270.00 quote 2.66 -5.54 408.00 2.75 2.87 71.00
quote 36.80 19.50 21.00 33.85 36.25 140.00 275.00 quote 3.60 -6.50 53.00 3.50 3.65 129.00
quote 32.80 18.80 27.00 30.55 31.05 56.00 280.00 quote 4.49 -7.96 109.00 4.45 4.65 69.00
quote 27.03 16.75 31.00 26.75 27.20 126.00 285.00 quote 5.55 -9.30 200.00 5.65 5.80 66.00
quote 24.00 15.30 124.00 23.25 23.55 176.00 290.00 quote 7.10 -10.75 352.00 7.05 7.25 77.00
quote 21.30 14.38 153.00 19.95 20.25 181.00 295.00 quote 8.24 -13.36 73.00 8.75 8.95 93.00
quote 17.40 11.64 170.00 16.95 17.20 478.00 300.00 quote 10.02 -15.18 135.00 10.70 10.90 290.00
quote 14.85 10.64 87.00 14.25 14.50 79.00 305.00 quote 13.00 -12.70 16.00 12.95 13.20 66.00
305.53 Current price as of 11/30/2022 04:00:00 PM
quote 12.55 9.16 66.00 11.80 12.05 113.00 310.00 quote 14.50 -17.00 21.00 15.55 15.80 18.00
quote 9.82 7.29 240.00 9.70 9.90 100.00 315.00 quote 19.70 -12.27 9.00 18.40 18.70 2.00
quote 8.10 6.09 2,547 7.90 8.10 104.00 320.00 quote 20.40 -22.05 7.00 21.60 21.90 9.00
quote 6.47 4.86 491.00 6.35 6.55 293.00 325.00 quote 26.05 -17.28 4.00 25.05 25.35 6.00
quote 5.30 4.21 87.00 5.10 5.25 192.00 330.00 quote 50.85 6.25 2.00 28.70 29.15 9.00
quote 4.26 3.33 218.00 4.05 4.20 138.00 335.00 quote 46.20 -2.07 1.00 32.70 33.20 10.00
quote 3.50 2.88 74.00 3.20 3.35 170.00 340.00 quote 50.30 0.00 0.00 36.20 38.10 8.00
quote 2.69 2.19 19.00 2.55 2.65 88.00 345.00 quote 57.75 0.00 0.00 40.15 42.35 23.00
quote 2.42 2.01 186.00 2.00 2.10 237.00 350.00 quote 69.11 3.93 5.00 44.30 47.10 25.00
quote 1.89 1.62 52.00 1.58 1.66 120.00 355.00 quote 77.64 4.48 3.00 49.05 51.30 11.00
quote 1.30 1.03 75.00 1.23 1.31 144.00 360.00 quote 70.56 0.00 0.00 53.25 55.80 28.00
quote 1.20 1.00 8.00 0.97 1.04 30.00 365.00 quote 76.60 0.00 0.00 58.05 60.80 40.00
quote 0.91 0.75 32.00 0.80 0.83 80.00 370.00 quote 81.54 0.00 0.00 62.75 65.45 8.00
quote 0.65 0.52 5.00 0.59 0.66 32.00 375.00 quote 86.18 0.00 0.00 67.60 70.40 35.00
quote 0.50 0.36 13.00 0.47 0.53 105.00 380.00 quote 99.15 13.68 10.00 72.35 75.65
quote 0.33 0.25 35.00 0.29 0.35 63.00 390.00 quote 98.47 0.00 0.00 82.00 85.25 68.00
quote 0.22 0.10 7.00 0.18 0.24 63.00 400.00 quote 105.75 0.00 0.00 92.20 95.70 13.00
quote 0.15 0.06 402.00 0.12 0.15 13.00 410.00 quote 0.00 0.00 0.00 102.15 105.75
CALLS PUTS
Expires December 30, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 205.10 208.00 100.00 quote 0.06 0.00 0.00 0.00 0.03 41.00
quote 0.00 0.00 0.00 195.00 198.30 110.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 185.15 188.20 120.00 quote 0.01 -0.05 1.00 0.00 0.03 5.00
quote 0.00 0.00 0.00 175.20 177.90 130.00 quote 0.12 0.00 0.00 0.00 0.03 12.00
quote 0.00 0.00 0.00 165.25 168.00 140.00 quote 0.00 0.00 0.00 0.00 0.03
quote 138.65 0.00 0.00 154.95 158.45 4.00 150.00 quote 0.01 0.00 0.00 0.00 0.04 240.00
quote 0.00 0.00 0.00 144.80 148.55 160.00 quote 0.04 -0.03 253.00 0.00 0.05 21.00
quote 0.00 0.00 0.00 134.65 138.00 170.00 quote 0.03 -0.05 1.00 0.01 0.06 148.00
quote 0.00 0.00 0.00 130.15 133.35 175.00 quote 0.05 -0.07 30.00 0.02 0.07 193.00
quote 0.00 0.00 0.00 125.45 128.65 180.00 quote 0.12 -0.02 180.00 0.02 0.08 41.00
quote 0.00 0.00 0.00 119.20 123.45 185.00 quote 0.08 -0.09 8.00 0.04 0.10 35.00
quote 0.00 0.00 0.00 115.55 118.60 190.00 quote 0.09 -0.14 5.00 0.06 0.12 48.00
quote 0.00 0.00 0.00 110.55 113.40 195.00 quote 0.17 -0.14 1.00 0.08 0.15 75.00
quote 91.03 0.00 0.00 105.65 108.80 8.00 200.00 quote 0.19 -0.18 130.00 0.12 0.18 255.00
quote 76.58 0.00 0.00 100.75 103.15 1.00 205.00 quote 0.22 -0.24 7.00 0.16 0.22 42.00
quote 0.00 0.00 0.00 95.75 98.35 210.00 quote 0.23 -0.51 17.00 0.21 0.28 92.00
quote 0.00 0.00 0.00 90.45 93.50 215.00 quote 0.30 -0.55 9.00 0.27 0.33 214.00
quote 0.00 0.00 0.00 86.00 88.65 220.00 quote 0.43 -0.59 58.00 0.36 0.42 120.00
quote 0.00 0.00 0.00 81.10 83.70 9.00 225.00 quote 0.53 -1.00 41.00 0.46 0.53 78.00
quote 0.00 0.00 0.00 76.30 78.90 230.00 quote 0.61 -1.17 49.00 0.58 0.65 428.00
quote 71.53 0.00 2.00 71.40 73.80 235.00 quote 0.74 -1.35 25.00 0.73 0.81 887.00
quote 61.00 0.00 0.00 66.65 69.00 100.00 240.00 quote 0.94 -1.92 88.00 0.93 1.01 1,050
quote 54.55 0.00 0.00 61.55 64.50 101.00 245.00 quote 1.14 -2.21 14.00 1.17 1.26 78.00
quote 52.40 16.40 20.00 57.20 60.05 40.00 250.00 quote 1.42 -2.78 158.00 1.48 1.58 442.00
quote 40.90 0.00 0.00 52.00 55.70 2.00 255.00 quote 1.90 -3.48 152.00 1.86 1.95 141.00
quote 49.32 21.17 2.00 48.15 50.90 8.00 260.00 quote 2.18 -4.07 120.00 2.33 2.43 198.00
quote 44.70 21.67 1.00 43.80 46.55 25.00 265.00 quote 2.95 -5.50 211.00 2.91 3.05 88.00
quote 18.67 -5.18 3.00 39.80 42.25 14.00 270.00 quote 3.70 -5.65 149.00 3.60 3.75 107.00
quote 37.10 20.10 10.00 35.25 37.70 37.00 275.00 quote 4.50 -6.75 213.00 4.45 4.65 127.00
quote 33.86 19.92 38.00 31.75 33.80 30.00 280.00 quote 5.50 -7.85 141.00 5.50 5.70 130.00
quote 28.20 15.65 131.00 28.00 28.70 133.00 285.00 quote 6.80 -9.31 214.00 6.75 6.95 134.00
quote 26.10 15.47 610.00 24.40 26.35 578.00 290.00 quote 8.25 -10.40 238.00 8.25 8.45 113.00
quote 23.80 15.60 592.00 21.25 22.35 146.00 295.00 quote 10.00 -11.85 86.00 9.95 10.20 197.00
quote 18.60 11.50 527.00 18.30 19.30 902.00 300.00 quote 11.50 -14.10 42.00 11.95 12.20 184.00
quote 16.75 11.37 219.00 15.80 16.05 209.00 305.00 quote 14.10 -12.00 22.00 14.25 14.50 60.00
305.53 Current price as of 11/30/2022 04:00:00 PM
quote 13.50 9.24 131.00 13.35 13.60 270.00 310.00 quote 16.55 -15.00 23.00 16.75 17.05 31.00
quote 11.70 8.32 49.00 11.15 11.40 152.00 315.00 quote 24.80 -7.58 2.00 19.20 20.35 22.00
quote 9.50 6.72 135.00 9.25 9.50 645.00 320.00 quote 22.41 -16.98 8.00 22.05 23.60 9.00
quote 7.95 5.89 64.00 7.60 7.85 150.00 325.00 quote 35.39 0.00 0.00 25.00 26.65 20.00
quote 6.41 4.79 186.00 6.20 6.40 384.00 330.00 quote 28.10 -13.47 4.00 28.90 30.30 24.00
quote 6.02 4.77 22.00 5.05 5.25 277.00 335.00 quote 31.90 -10.19 3.00 32.25 34.25 21.00
quote 4.76 3.74 29.00 4.10 4.25 227.00 340.00 quote 58.73 12.92 1.00 36.45 38.40 23.00
quote 3.46 2.59 50.00 3.30 3.45 82.00 345.00 quote 41.71 -20.71 1.00 40.45 43.05 32.00
quote 2.90 2.31 809.00 2.67 2.78 466.00 350.00 quote 46.10 -16.51 1.00 44.80 47.15 34.00
quote 2.46 1.97 282.00 2.14 2.24 76.00 355.00 quote 65.66 0.00 0.00 49.05 51.95 23.00
quote 2.10 1.60 88.00 1.71 1.81 119.00 360.00 quote 81.90 5.90 1.00 53.50 56.15 12.00
quote 1.49 1.08 26.00 1.36 1.45 583.00 365.00 quote 75.03 -9.28 2.00 58.30 60.85 74.00
quote 1.21 0.61 77.00 1.09 1.17 120.00 370.00 quote 74.11 0.00 0.00 63.00 65.65 32.00
quote 0.77 0.60 39.00 0.69 0.77 131.00 380.00 quote 98.72 10.56 15.00 72.50 75.50 104.00
quote 0.51 0.39 12.00 0.44 0.51 89.00 390.00 quote 106.30 0.00 0.00 82.20 85.40 2.00
quote 0.32 0.26 53.00 0.29 0.35 149.00 400.00 quote 0.00 0.00 0.00 92.25 95.40

January, 2023 Options

Show

February, 2023 Options

Show

March, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show

June, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.