OPTION CHAIN FOR RH
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires December 2, 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 | 125.30 | 131.20 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 119.50 | 124.60 | 155.00 | quote | 1.10 | 0.00 | 0.00 | 0.00 | 0.55 | 13.00 | |
| quote | 0.00 | 0.00 | 0.00 | 114.40 | 118.80 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 110.40 | 116.40 | 165.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.30 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 104.80 | 109.50 | 170.00 | quote | 0.95 | 0.00 | 0.00 | 0.00 | 0.20 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 99.70 | 103.80 | 175.00 | quote | 0.90 | 0.00 | 0.00 | 0.00 | 0.25 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 93.20 | 99.10 | 180.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 31.00 | |
| quote | 0.00 | 0.00 | 0.00 | 89.80 | 93.90 | 185.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.25 | 212.00 | |
| quote | 0.00 | 0.00 | 0.00 | 85.30 | 89.60 | 190.00 | quote | 0.70 | 0.00 | 0.00 | 0.00 | 0.25 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 79.80 | 84.40 | 195.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.20 | 27.00 | |
| quote | 0.00 | 0.00 | 0.00 | 75.30 | 80.80 | 200.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.20 | 70.00 | |
| quote | 0.00 | 0.00 | 0.00 | 69.50 | 74.20 | 205.00 | quote | 0.17 | 0.00 | 0.00 | 0.00 | 0.35 | 16.00 | |
| quote | 0.00 | 0.00 | 0.00 | 62.80 | 69.60 | 210.00 | quote | 0.42 | 0.00 | 0.00 | 0.00 | 0.60 | 1.00 | |
| quote | 55.60 | 0.00 | 0.00 | 60.20 | 64.10 | 1.00 | 215.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.35 | 43.00 |
| quote | 0.00 | 0.00 | 0.00 | 55.50 | 59.80 | 220.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.30 | 29.00 | |
| quote | 0.00 | 0.00 | 0.00 | 50.30 | 56.20 | 225.00 | quote | 0.10 | -0.30 | 10.00 | 0.05 | 0.30 | 317.00 | |
| quote | 31.92 | 0.00 | 0.00 | 44.90 | 50.60 | 1.00 | 230.00 | quote | 0.65 | 0.00 | 0.00 | 0.00 | 0.30 | 86.00 |
| quote | 0.00 | 0.00 | 0.00 | 40.70 | 45.90 | 235.00 | quote | 0.40 | 0.00 | 0.00 | 0.05 | 0.50 | 104.00 | |
| quote | 36.50 | 0.00 | 0.00 | 35.70 | 39.40 | 101.00 | 240.00 | quote | 0.58 | -0.14 | 64.00 | 0.35 | 0.60 | 445.00 |
| quote | 0.00 | 0.00 | 0.00 | 32.00 | 38.60 | 242.50 | quote | 0.00 | 0.00 | 0.00 | 0.40 | 2.45 | ||
| quote | 20.50 | 0.00 | 0.00 | 31.10 | 34.70 | 21.00 | 245.00 | quote | 2.25 | 0.00 | 0.00 | 0.45 | 0.75 | 18.00 |
| quote | 0.00 | 0.00 | 0.00 | 27.30 | 32.50 | 247.50 | quote | 0.00 | 0.00 | 0.00 | 0.60 | 0.90 | ||
| quote | 27.88 | 10.98 | 17.00 | 25.60 | 29.90 | 33.00 | 250.00 | quote | 0.95 | -0.55 | 90.00 | 0.70 | 1.00 | 346.00 |
| quote | 0.00 | 0.00 | 0.00 | 23.40 | 27.60 | 252.50 | quote | 1.25 | -0.65 | 1.00 | 0.90 | 1.35 | 2.00 | |
| quote | 23.45 | 10.24 | 2.00 | 21.90 | 25.30 | 41.00 | 255.00 | quote | 1.61 | -0.54 | 1.00 | 1.10 | 1.55 | 429.00 |
| quote | 0.00 | 0.00 | 0.00 | 18.60 | 25.20 | 257.50 | quote | 2.55 | 0.00 | 0.00 | 1.35 | 1.75 | 7.00 | |
| quote | 12.00 | 0.00 | 0.00 | 17.40 | 21.00 | 675.00 | 260.00 | quote | 1.97 | -1.13 | 12.00 | 1.70 | 2.20 | 597.00 |
| quote | 17.63 | 2.81 | 6.00 | 16.50 | 17.70 | 28.00 | 262.50 | quote | 2.40 | -1.20 | 3.00 | 2.15 | 2.65 | 176.00 |
| quote | 15.00 | 2.69 | 34.00 | 14.60 | 17.20 | 525.00 | 265.00 | quote | 3.20 | -1.10 | 6.00 | 2.65 | 4.00 | 655.00 |
| quote | 10.80 | 0.00 | 0.00 | 12.70 | 13.80 | 33.00 | 267.50 | quote | 3.80 | -0.70 | 62.00 | 3.20 | 3.90 | 64.00 |
| quote | 11.40 | 1.56 | 23.00 | 11.00 | 12.00 | 1,359 | 270.00 | quote | 4.20 | -1.72 | 1,111 | 4.20 | 4.70 | 70.00 |
| quote | 8.60 | 0.00 | 0.00 | 9.50 | 10.40 | 33.00 | 272.50 | quote | 5.20 | -1.70 | 75.00 | 4.80 | 5.50 | 38.00 |
| quote | 9.60 | 1.00 | 2.00 | 8.10 | 8.90 | 120.00 | 275.00 | quote | 6.20 | -1.80 | 27.00 | 5.80 | 6.50 | 1,404 |
| 277.22 | Current price as of 11/25/2022 01:10:00 PM | |||||||||||||
| quote | 7.00 | -0.20 | 10.00 | 6.80 | 7.60 | 197.00 | 277.50 | quote | 7.60 | -14.10 | 52.00 | 7.00 | 7.70 | 9.00 |
| quote | 6.10 | -0.13 | 70.00 | 5.60 | 6.40 | 280.00 | 280.00 | quote | 9.00 | -13.90 | 49.00 | 8.30 | 9.00 | 150.00 |
| quote | 4.90 | 0.89 | 5.00 | 4.40 | 5.30 | 7.00 | 282.50 | quote | 10.50 | 0.00 | 0.00 | 9.70 | 10.60 | 1.00 |
| quote | 4.10 | 0.00 | 38.00 | 3.50 | 4.40 | 109.00 | 285.00 | quote | 18.50 | 0.00 | 0.00 | 11.20 | 12.20 | 1,606 |
| quote | 3.10 | -0.20 | 60.00 | 2.75 | 3.60 | 3.00 | 287.50 | quote | 17.00 | 0.00 | 0.00 | 12.90 | 14.30 | 2.00 |
| quote | 2.50 | -0.30 | 66.00 | 2.30 | 2.95 | 239.00 | 290.00 | quote | 16.80 | 0.00 | 0.00 | 14.80 | 15.90 | 402.00 |
| quote | 1.95 | -0.35 | 135.00 | 1.80 | 2.35 | 8.00 | 292.50 | quote | 0.00 | 0.00 | 0.00 | 16.40 | 20.10 | |
| quote | 1.79 | 0.49 | 5.00 | 1.35 | 1.90 | 63.00 | 295.00 | quote | 19.50 | 0.00 | 0.00 | 17.90 | 21.00 | 1.00 |
| quote | 1.20 | -0.30 | 6.00 | 1.05 | 1.50 | 13.00 | 297.50 | quote | 0.00 | 0.00 | 0.00 | 20.00 | 23.40 | |
| quote | 1.12 | -0.13 | 1.00 | 0.80 | 1.85 | 95.00 | 300.00 | quote | 32.52 | 0.00 | 0.00 | 22.30 | 25.60 | 6.00 |
| quote | 0.70 | 0.15 | 1.00 | 0.45 | 1.10 | 111.00 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 25.30 | 30.10 | |
| quote | 0.47 | 0.00 | 0.00 | 0.20 | 0.45 | 39.00 | 310.00 | quote | 25.80 | 0.00 | 0.00 | 30.20 | 35.00 | 2.00 |
| quote | 0.20 | -0.28 | 21.00 | 0.05 | 0.55 | 64.00 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 36.50 | 40.40 | |
| quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.75 | 8.00 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 39.70 | 44.90 | |
| quote | 0.43 | 0.00 | 0.00 | 0.00 | 0.65 | 29.00 | 325.00 | quote | 0.00 | 0.00 | 0.00 | 45.80 | 51.00 | |
| quote | 0.15 | 0.10 | 10.00 | 0.00 | 0.60 | 45.00 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 49.30 | 55.00 | |
| quote | 1.15 | 0.00 | 0.00 | 0.00 | 0.35 | 3.00 | 335.00 | quote | 0.00 | 0.00 | 0.00 | 55.60 | 60.10 | |
| quote | 2.28 | 0.00 | 0.00 | 0.00 | 0.45 | 1.00 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 59.60 | 64.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.60 | 345.00 | quote | 0.00 | 0.00 | 0.00 | 65.40 | 70.30 | ||
| quote | 0.33 | 0.00 | 0.00 | 0.00 | 0.55 | 3.00 | 350.00 | quote | 0.00 | 0.00 | 0.00 | 70.60 | 76.40 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.60 | 1.00 | 355.00 | quote | 0.00 | 0.00 | 0.00 | 75.60 | 80.40 | |
| quote | 1.50 | 0.00 | 0.00 | 0.00 | 0.60 | 4.00 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 80.60 | 85.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 365.00 | quote | 0.00 | 0.00 | 0.00 | 86.10 | 90.50 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.30 | 35.00 | 370.00 | quote | 0.00 | 0.00 | 0.00 | 89.30 | 96.10 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.25 | 1.00 | 375.00 | quote | 0.00 | 0.00 | 0.00 | 95.90 | 100.20 | |
| quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.25 | 89.00 | 380.00 | quote | 0.00 | 0.00 | 0.00 | 100.50 | 106.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | 390.00 | quote | 0.00 | 0.00 | 0.00 | 111.20 | 115.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.45 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 121.20 | 125.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | 410.00 | quote | 0.00 | 0.00 | 0.00 | 130.20 | 135.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 140.40 | 145.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.55 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 151.10 | 155.90 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.55 | 119.00 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 159.30 | 166.50 | |
| 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 | 124.90 | 129.40 | 150.00 | quote | 0.05 | -0.05 | 3.00 | 0.05 | 0.30 | 32.00 | |
| quote | 0.00 | 0.00 | 0.00 | 119.70 | 124.60 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 114.90 | 119.10 | 160.00 | quote | 2.10 | 0.00 | 0.00 | 0.05 | 0.15 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 110.00 | 114.40 | 165.00 | quote | 1.25 | 0.00 | 0.00 | 0.05 | 0.50 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 104.80 | 110.60 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 0.05 | 1.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 99.50 | 104.90 | 175.00 | quote | 0.40 | 0.00 | 0.00 | 0.05 | 1.25 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 95.00 | 100.60 | 180.00 | quote | 0.91 | 0.00 | 0.00 | 0.00 | 0.75 | 60.00 | |
| quote | 0.00 | 0.00 | 0.00 | 90.10 | 96.10 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 0.15 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 85.40 | 91.60 | 190.00 | quote | 5.70 | 0.00 | 0.00 | 0.20 | 1.50 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 80.30 | 86.60 | 195.00 | quote | 1.40 | 0.00 | 0.00 | 0.25 | 1.50 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 75.90 | 80.70 | 200.00 | quote | 1.77 | 0.00 | 0.00 | 0.30 | 2.00 | 78.00 | |
| quote | 0.00 | 0.00 | 0.00 | 71.00 | 77.00 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 0.45 | 2.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 66.00 | 70.30 | 210.00 | quote | 1.25 | -0.57 | 3.00 | 0.45 | 1.45 | 21.00 | |
| quote | 0.00 | 0.00 | 0.00 | 61.20 | 65.80 | 215.00 | quote | 2.05 | 0.00 | 0.00 | 1.00 | 1.75 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 56.20 | 63.00 | 220.00 | quote | 2.44 | 0.00 | 0.00 | 0.75 | 2.40 | 15.00 | |
| quote | 49.20 | 0.00 | 0.00 | 53.10 | 58.40 | 1.00 | 225.00 | quote | 3.93 | 0.00 | 0.00 | 2.00 | 4.40 | 15.00 |
| quote | 0.00 | 0.00 | 0.00 | 48.60 | 53.90 | 230.00 | quote | 2.97 | 0.00 | 0.00 | 2.30 | 4.50 | 48.00 | |
| quote | 26.90 | 0.00 | 0.00 | 44.20 | 50.40 | 1.00 | 235.00 | quote | 4.00 | 0.00 | 0.00 | 2.30 | 4.20 | 32.00 |
| quote | 40.00 | 0.00 | 0.00 | 39.80 | 45.20 | 2.00 | 240.00 | quote | 4.90 | -1.81 | 5.00 | 3.80 | 6.50 | 157.00 |
| quote | 0.00 | 0.00 | 0.00 | 37.70 | 42.30 | 242.50 | quote | 5.00 | -0.75 | 1.00 | 3.70 | 5.00 | 1.00 | |
| quote | 16.80 | 0.00 | 0.00 | 35.00 | 39.90 | 8.00 | 245.00 | quote | 7.49 | 0.00 | 0.00 | 4.70 | 7.10 | 14.00 |
| quote | 0.00 | 0.00 | 0.00 | 33.40 | 38.30 | 247.50 | quote | 5.80 | -1.16 | 7.00 | 4.70 | 6.00 | ||
| quote | 51.00 | 0.00 | 0.00 | 32.70 | 36.30 | 5.00 | 250.00 | quote | 6.75 | 0.00 | 0.00 | 5.90 | 7.60 | 21.00 |
| quote | 0.00 | 0.00 | 0.00 | 29.20 | 33.50 | 252.50 | quote | 7.10 | 0.00 | 1.00 | 5.10 | 7.70 | ||
| quote | 40.97 | 0.00 | 0.00 | 28.50 | 31.80 | 12.00 | 255.00 | quote | 8.50 | -0.30 | 1.00 | 7.20 | 8.00 | 24.00 |
| quote | 0.00 | 0.00 | 0.00 | 26.20 | 30.30 | 257.50 | quote | 9.42 | -4.38 | 1.00 | 6.90 | 8.80 | 1.00 | |
| quote | 18.75 | 0.00 | 0.00 | 24.10 | 28.50 | 2.00 | 260.00 | quote | 9.30 | -0.45 | 2.00 | 7.70 | 9.50 | 27.00 |
| quote | 22.11 | 0.00 | 0.00 | 23.70 | 26.60 | 4.00 | 262.50 | quote | 0.00 | 0.00 | 0.00 | 9.40 | 10.50 | |
| quote | 14.90 | 0.00 | 0.00 | 22.30 | 25.90 | 1.00 | 265.00 | quote | 12.45 | 0.00 | 0.00 | 8.90 | 11.60 | 9.00 |
| quote | 0.00 | 0.00 | 0.00 | 20.90 | 24.50 | 267.50 | quote | 15.00 | 0.00 | 0.00 | 9.80 | 14.10 | 3.00 | |
| quote | 13.50 | 0.00 | 0.00 | 18.70 | 21.60 | 6.00 | 270.00 | quote | 16.00 | 0.00 | 0.00 | 11.30 | 13.30 | 19.00 |
| quote | 0.00 | 0.00 | 0.00 | 18.20 | 19.80 | 272.50 | quote | 0.00 | 0.00 | 0.00 | 12.60 | 15.10 | ||
| quote | 18.29 | 5.79 | 2.00 | 15.80 | 19.10 | 8.00 | 275.00 | quote | 17.00 | 0.00 | 0.00 | 14.70 | 15.80 | 9.00 |
| 277.22 | Current price as of 11/25/2022 01:10:00 PM | |||||||||||||
| quote | 17.28 | 0.00 | 2.00 | 15.00 | 19.10 | 277.50 | quote | 0.00 | 0.00 | 0.00 | 15.90 | 18.50 | ||
| quote | 16.12 | 1.95 | 2.00 | 12.80 | 16.40 | 23.00 | 280.00 | quote | 23.20 | 0.00 | 0.00 | 15.90 | 18.50 | 15.00 |
| quote | 14.78 | 0.00 | 1.00 | 12.80 | 16.80 | 282.50 | quote | 28.88 | 0.00 | 0.00 | 16.50 | 20.80 | 5.00 | |
| quote | 13.50 | 1.50 | 1.00 | 11.60 | 13.70 | 88.00 | 285.00 | quote | 23.00 | 0.00 | 0.00 | 18.80 | 21.50 | 22.00 |
| quote | 11.00 | 0.00 | 0.00 | 10.90 | 13.20 | 22.00 | 287.50 | quote | 0.00 | 0.00 | 0.00 | 21.00 | 24.30 | |
| quote | 10.30 | 0.00 | 0.00 | 9.50 | 11.60 | 44.00 | 290.00 | quote | 32.00 | 0.00 | 0.00 | 22.70 | 24.90 | 8.00 |
| quote | 9.50 | 0.00 | 1.00 | 8.70 | 10.80 | 292.50 | quote | 0.00 | 0.00 | 0.00 | 24.10 | 26.10 | ||
| quote | 9.23 | 4.43 | 3.00 | 6.90 | 10.30 | 29.00 | 295.00 | quote | 21.50 | 0.00 | 0.00 | 25.80 | 28.70 | 15.00 |
| quote | 4.50 | 0.00 | 0.00 | 6.10 | 10.70 | 1.00 | 297.50 | quote | 0.00 | 0.00 | 0.00 | 25.80 | 30.00 | |
| quote | 7.71 | 1.41 | 2.00 | 6.40 | 8.90 | 59.00 | 300.00 | quote | 25.20 | 0.00 | 0.00 | 28.80 | 31.90 | 3.00 |
| quote | 5.30 | 0.00 | 0.00 | 5.60 | 7.60 | 70.00 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 32.80 | 35.60 | |
| quote | 5.25 | 0.55 | 1.00 | 4.30 | 7.30 | 46.00 | 310.00 | quote | 35.00 | 0.00 | 0.00 | 36.20 | 41.10 | 1.00 |
| quote | 4.35 | 0.24 | 1.00 | 3.70 | 6.50 | 31.00 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 39.90 | 43.40 | |
| quote | 3.71 | 0.00 | 0.00 | 1.55 | 4.30 | 35.00 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 44.10 | 49.30 | |
| quote | 2.85 | -0.18 | 1.00 | 1.30 | 5.00 | 9.00 | 325.00 | quote | 0.00 | 0.00 | 0.00 | 48.50 | 52.30 | |
| quote | 2.00 | 0.00 | 0.00 | 1.25 | 3.30 | 18.00 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 50.80 | 56.20 | |
| quote | 2.30 | 0.00 | 0.00 | 1.55 | 3.00 | 12.00 | 335.00 | quote | 0.00 | 0.00 | 0.00 | 56.90 | 60.90 | |
| quote | 1.13 | 0.00 | 0.00 | 1.25 | 3.40 | 5.00 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 60.00 | 65.70 | |
| quote | 1.60 | 0.00 | 0.00 | 1.00 | 2.50 | 1.00 | 345.00 | quote | 0.00 | 0.00 | 0.00 | 67.10 | 72.30 | |
| quote | 1.50 | 0.00 | 0.00 | 0.80 | 1.30 | 17.00 | 350.00 | quote | 0.00 | 0.00 | 0.00 | 72.20 | 75.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.45 | 1.40 | 355.00 | quote | 0.00 | 0.00 | 0.00 | 76.30 | 81.00 | ||
| quote | 0.65 | 0.00 | 0.00 | 0.15 | 1.50 | 32.00 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 81.00 | 85.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.10 | 1.50 | 365.00 | quote | 0.00 | 0.00 | 0.00 | 86.60 | 90.80 | ||
| quote | 1.70 | 0.00 | 0.00 | 0.05 | 1.50 | 4.00 | 370.00 | quote | 0.00 | 0.00 | 0.00 | 90.60 | 95.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.05 | 1.40 | 375.00 | quote | 0.00 | 0.00 | 0.00 | 94.70 | 100.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.05 | 1.25 | 380.00 | quote | 0.00 | 0.00 | 0.00 | 101.30 | 106.20 | ||
| quote | 0.40 | 0.00 | 0.00 | 0.05 | 1.05 | 3.00 | 390.00 | quote | 0.00 | 0.00 | 0.00 | 111.20 | 116.60 | |
| quote | 0.20 | 0.00 | 0.00 | 0.05 | 0.45 | 2.00 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 121.00 | 125.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.45 | 410.00 | quote | 0.00 | 0.00 | 0.00 | 131.40 | 136.10 | ||
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.70 | 10.00 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 141.30 | 145.80 | |
| quote | 0.11 | -0.04 | 8.00 | 0.05 | 0.65 | 28.00 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 151.10 | 155.90 | |
| quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.65 | 69.00 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 160.70 | 166.20 | |
| CALLS | PUTS | |||||||||||||
| Expires December 16, 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 | 155.40 | 159.00 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 149.90 | 153.90 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 145.60 | 149.00 | 130.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.05 | 130.00 | |
| quote | 0.00 | 0.00 | 0.00 | 140.40 | 144.30 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 150.00 | 0.00 | 0.00 | 135.50 | 139.20 | 1.00 | 140.00 | quote | 0.75 | 0.00 | 0.00 | 0.00 | 0.15 | 8.00 |
| quote | 144.00 | 0.00 | 0.00 | 130.80 | 134.10 | 1.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | |
| quote | 0.00 | 0.00 | 0.00 | 125.80 | 129.50 | 150.00 | quote | 0.63 | 0.00 | 0.00 | 0.05 | 0.40 | 31.00 | |
| quote | 0.00 | 0.00 | 0.00 | 120.90 | 125.30 | 155.00 | quote | 1.70 | 0.00 | 0.00 | 0.05 | 0.50 | 19.00 | |
| quote | 0.00 | 0.00 | 0.00 | 116.00 | 119.40 | 160.00 | quote | 0.78 | 0.00 | 0.00 | 0.05 | 1.25 | 146.00 | |
| quote | 0.00 | 0.00 | 0.00 | 111.00 | 115.20 | 165.00 | quote | 0.55 | 0.00 | 0.00 | 0.15 | 0.60 | 19.00 | |
| quote | 0.00 | 0.00 | 0.00 | 106.20 | 109.60 | 170.00 | quote | 0.62 | 0.00 | 0.00 | 0.10 | 0.90 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 101.10 | 104.70 | 175.00 | quote | 1.95 | 0.00 | 0.00 | 0.15 | 1.20 | 115.00 | |
| quote | 110.00 | 0.00 | 0.00 | 96.50 | 100.40 | 1.00 | 180.00 | quote | 1.15 | 0.00 | 0.00 | 0.20 | 1.00 | 83.00 |
| quote | 55.13 | 0.00 | 0.00 | 91.60 | 95.00 | 1.00 | 185.00 | quote | 2.35 | 0.00 | 0.00 | 0.30 | 1.35 | 19.00 |
| quote | 89.00 | 0.00 | 0.00 | 86.40 | 90.10 | 1.00 | 190.00 | quote | 1.28 | 0.00 | 0.00 | 0.40 | 1.10 | 131.00 |
| quote | 64.50 | 0.00 | 0.00 | 81.50 | 85.30 | 1.00 | 195.00 | quote | 2.14 | 0.00 | 0.00 | 0.60 | 1.60 | 58.00 |
| quote | 49.54 | 0.00 | 0.00 | 77.40 | 80.20 | 1.00 | 200.00 | quote | 1.35 | -0.35 | 2.00 | 1.25 | 1.45 | 161.00 |
| quote | 0.00 | 0.00 | 0.00 | 72.60 | 75.60 | 205.00 | quote | 1.70 | -1.42 | 1.00 | 1.45 | 1.70 | 3.00 | |
| quote | 57.30 | 0.00 | 0.00 | 68.10 | 71.20 | 2.00 | 210.00 | quote | 2.04 | -0.61 | 3.00 | 1.80 | 2.05 | 3,488 |
| quote | 0.00 | 0.00 | 0.00 | 63.80 | 66.80 | 215.00 | quote | 3.15 | 0.00 | 0.00 | 2.20 | 2.45 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 59.20 | 62.00 | 220.00 | quote | 2.92 | -0.93 | 1.00 | 2.65 | 2.95 | 714.00 | |
| quote | 0.00 | 0.00 | 0.00 | 55.20 | 57.70 | 225.00 | quote | 3.60 | -0.40 | 2.00 | 3.30 | 3.60 | 31.00 | |
| quote | 53.33 | 0.00 | 0.00 | 50.20 | 53.40 | 36.00 | 230.00 | quote | 4.25 | -0.95 | 2.00 | 3.90 | 4.30 | 1,577 |
| quote | 0.00 | 0.00 | 0.00 | 46.60 | 49.20 | 235.00 | quote | 5.00 | -1.70 | 1.00 | 4.70 | 5.20 | 54.00 | |
| quote | 35.50 | 0.00 | 0.00 | 42.90 | 44.10 | 141.00 | 240.00 | quote | 6.53 | 0.00 | 0.00 | 5.60 | 5.90 | 159.00 |
| quote | 31.00 | 0.00 | 0.00 | 38.50 | 40.50 | 2.00 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 6.70 | 7.20 | |
| quote | 30.50 | 0.00 | 0.00 | 35.30 | 36.40 | 162.00 | 250.00 | quote | 8.20 | -2.80 | 3.00 | 8.00 | 8.40 | 422.00 |
| quote | 33.00 | 5.70 | 11.00 | 31.60 | 32.80 | 1.00 | 255.00 | quote | 12.10 | 0.00 | 0.00 | 9.40 | 9.90 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 30.00 | 31.10 | 257.50 | quote | 17.00 | 0.00 | 0.00 | 10.20 | 10.70 | 3.00 | |
| quote | 20.60 | 0.00 | 0.00 | 28.40 | 29.40 | 132.00 | 260.00 | quote | 11.50 | -3.70 | 2.00 | 11.00 | 11.50 | 658.00 |
| quote | 24.00 | 0.00 | 0.00 | 26.80 | 27.80 | 4.00 | 262.50 | quote | 12.00 | -5.00 | 1.00 | 11.90 | 12.50 | 10.00 |
| quote | 24.60 | 0.00 | 0.00 | 25.20 | 26.30 | 5.00 | 265.00 | quote | 12.90 | -2.90 | 1.00 | 12.80 | 13.40 | 16.00 |
| quote | 23.80 | 0.00 | 2.00 | 23.80 | 24.80 | 267.50 | quote | 16.90 | 0.00 | 0.00 | 13.80 | 14.50 | 7.00 | |
| quote | 22.40 | 0.60 | 1.00 | 22.30 | 23.30 | 753.00 | 270.00 | quote | 16.00 | 0.00 | 1.00 | 14.70 | 15.50 | 242.00 |
| quote | 0.00 | 0.00 | 0.00 | 20.80 | 21.80 | 272.50 | quote | 19.30 | 0.00 | 0.00 | 15.90 | 16.60 | 3.00 | |
| quote | 20.52 | 2.62 | 2.00 | 19.80 | 20.50 | 8.00 | 275.00 | quote | 26.10 | 0.00 | 0.00 | 17.10 | 17.70 | 5.00 |
| 277.22 | Current price as of 11/25/2022 01:10:00 PM | |||||||||||||
| quote | 19.00 | 3.40 | 3.00 | 18.50 | 19.20 | 2.00 | 277.50 | quote | 19.50 | -2.30 | 1.00 | 18.30 | 18.90 | 7.00 |
| quote | 14.10 | 0.00 | 0.00 | 17.20 | 17.90 | 595.00 | 280.00 | quote | 23.20 | 0.00 | 0.00 | 19.40 | 20.20 | 177.00 |
| quote | 0.00 | 0.00 | 0.00 | 16.10 | 16.70 | 282.50 | quote | 26.50 | 0.00 | 0.00 | 20.90 | 21.50 | 1.00 | |
| quote | 16.00 | 3.07 | 2.00 | 14.90 | 15.60 | 2.00 | 285.00 | quote | 25.00 | 0.00 | 0.00 | 21.90 | 23.00 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 13.90 | 14.50 | 287.50 | quote | 0.00 | 0.00 | 0.00 | 23.60 | 24.40 | ||
| quote | 14.00 | 2.30 | 5.00 | 12.90 | 13.50 | 588.00 | 290.00 | quote | 34.50 | 0.00 | 0.00 | 24.90 | 25.90 | 204.00 |
| quote | 0.00 | 0.00 | 0.00 | 12.00 | 12.70 | 292.50 | quote | 0.00 | 0.00 | 0.00 | 26.60 | 27.50 | ||
| quote | 11.26 | 0.05 | 3.00 | 11.10 | 11.70 | 5.00 | 295.00 | quote | 39.20 | 0.00 | 0.00 | 28.20 | 29.10 | 2.00 |
| quote | 10.91 | 0.00 | 1.00 | 10.20 | 10.80 | 297.50 | quote | 39.90 | 0.00 | 0.00 | 29.90 | 30.90 | 1.00 | |
| quote | 9.62 | 1.22 | 2.00 | 9.40 | 10.10 | 180.00 | 300.00 | quote | 38.00 | 0.00 | 0.00 | 31.60 | 32.50 | 68.00 |
| quote | 6.84 | 0.00 | 0.00 | 7.90 | 8.50 | 10.00 | 305.00 | quote | 42.20 | 0.00 | 0.00 | 35.10 | 36.10 | 2.00 |
| quote | 5.87 | 0.00 | 0.00 | 6.70 | 7.20 | 497.00 | 310.00 | quote | 43.40 | 0.00 | 0.00 | 38.00 | 39.90 | 5.00 |
| quote | 5.13 | 0.00 | 0.00 | 5.60 | 6.20 | 4.00 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 42.50 | 44.20 | |
| quote | 4.00 | 0.00 | 0.00 | 4.70 | 5.20 | 214.00 | 320.00 | quote | 48.30 | 0.00 | 0.00 | 45.90 | 48.00 | 4.00 |
| quote | 2.70 | 0.00 | 0.00 | 3.80 | 4.40 | 1.00 | 325.00 | quote | 0.00 | 0.00 | 0.00 | 50.40 | 52.20 | |
| quote | 3.20 | 0.00 | 0.00 | 3.20 | 3.80 | 98.00 | 330.00 | quote | 49.20 | 0.00 | 0.00 | 54.40 | 56.90 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 2.65 | 3.20 | 335.00 | quote | 0.00 | 0.00 | 0.00 | 59.20 | 61.30 | ||
| quote | 2.30 | 0.00 | 0.00 | 2.25 | 2.65 | 61.00 | 340.00 | quote | 64.85 | 4.95 | 2.00 | 63.30 | 65.80 | 2.00 |
| quote | 2.00 | 0.35 | 1.00 | 1.80 | 2.20 | 1.00 | 345.00 | quote | 0.00 | 0.00 | 0.00 | 68.00 | 71.40 | |
| quote | 1.62 | 0.22 | 1.00 | 1.50 | 1.90 | 110.00 | 350.00 | quote | 0.00 | 0.00 | 0.00 | 72.60 | 75.40 | |
| quote | 1.20 | 0.00 | 0.00 | 1.30 | 1.55 | 1.00 | 355.00 | quote | 0.00 | 0.00 | 0.00 | 77.90 | 80.90 | |
| quote | 1.05 | 0.00 | 0.00 | 1.00 | 1.40 | 35.00 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 81.40 | 85.20 | |
| quote | 0.95 | 0.10 | 1.00 | 0.90 | 1.40 | 1.00 | 365.00 | quote | 0.00 | 0.00 | 0.00 | 87.00 | 90.20 | |
| quote | 0.80 | 0.04 | 1.00 | 0.60 | 1.05 | 14.00 | 370.00 | quote | 0.00 | 0.00 | 0.00 | 91.30 | 94.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.20 | 1.45 | 375.00 | quote | 0.00 | 0.00 | 0.00 | 96.80 | 100.20 | ||
| quote | 0.45 | 0.00 | 0.00 | 0.10 | 1.50 | 27.00 | 380.00 | quote | 0.00 | 0.00 | 0.00 | 101.70 | 105.00 | |
| quote | 1.50 | 0.00 | 0.00 | 0.05 | 1.20 | 3.00 | 390.00 | quote | 0.00 | 0.00 | 0.00 | 111.60 | 114.70 | |
| quote | 1.00 | 0.00 | 0.00 | 0.05 | 1.10 | 15.00 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 121.40 | 124.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.05 | 0.95 | 410.00 | quote | 0.00 | 0.00 | 0.00 | 131.10 | 135.00 | ||
| quote | 0.20 | 0.00 | 0.00 | 0.05 | 0.80 | 6.00 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 141.00 | 144.80 | |
| quote | 0.05 | -0.05 | 172.00 | 0.00 | 0.10 | 843.00 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 151.30 | 154.70 | |
| quote | 0.10 | 0.00 | 9.00 | 0.00 | 0.40 | 32.00 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 161.00 | 164.70 | |
| 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 | 124.40 | 130.10 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 119.30 | 125.50 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 115.00 | 120.70 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 111.00 | 114.90 | 165.00 | quote | 1.70 | 0.00 | 0.00 | 0.20 | 1.50 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 106.60 | 110.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 0.15 | 1.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 101.80 | 105.10 | 175.00 | quote | 1.25 | 0.00 | 0.00 | 0.20 | 2.30 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 96.90 | 100.30 | 180.00 | quote | 2.90 | 0.00 | 0.00 | 0.30 | 2.50 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 90.90 | 95.60 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 0.40 | 1.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 87.10 | 91.60 | 190.00 | quote | 1.95 | 0.00 | 0.00 | 0.80 | 2.20 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 81.90 | 86.40 | 195.00 | quote | 7.30 | 0.00 | 0.00 | 1.25 | 2.30 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 77.60 | 82.50 | 200.00 | quote | 3.50 | 0.00 | 0.00 | 1.35 | 2.60 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 72.70 | 76.70 | 205.00 | quote | 3.50 | 0.00 | 0.00 | 1.85 | 3.00 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 69.00 | 72.10 | 210.00 | quote | 3.29 | 0.00 | 0.00 | 2.10 | 3.50 | 27.00 | |
| quote | 0.00 | 0.00 | 0.00 | 64.30 | 67.80 | 215.00 | quote | 2.95 | 0.00 | 0.00 | 2.60 | 3.80 | 26.00 | |
| quote | 0.00 | 0.00 | 0.00 | 60.00 | 64.20 | 220.00 | quote | 4.56 | 0.00 | 0.00 | 3.30 | 4.40 | 16.00 | |
| quote | 0.00 | 0.00 | 0.00 | 55.80 | 58.90 | 225.00 | quote | 6.40 | 0.00 | 0.00 | 3.90 | 5.30 | 5.00 | |
| quote | 62.50 | 0.00 | 0.00 | 51.60 | 54.70 | 1.00 | 230.00 | quote | 7.00 | 0.00 | 0.00 | 4.60 | 6.10 | 6.00 |
| quote | 0.00 | 0.00 | 0.00 | 47.60 | 51.10 | 235.00 | quote | 8.60 | 0.00 | 0.00 | 5.60 | 6.90 | 2.00 | |
| quote | 60.72 | 0.00 | 0.00 | 43.10 | 47.40 | 1.00 | 240.00 | quote | 7.90 | 0.00 | 0.00 | 6.60 | 8.10 | 10.00 |
| quote | 0.00 | 0.00 | 0.00 | 39.90 | 43.00 | 245.00 | quote | 10.60 | 0.00 | 0.00 | 7.40 | 9.20 | 4.00 | |
| quote | 25.20 | 0.00 | 0.00 | 36.10 | 38.70 | 2.00 | 250.00 | quote | 14.00 | 0.00 | 0.00 | 9.00 | 10.00 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 31.40 | 35.30 | 255.00 | quote | 12.30 | 0.00 | 0.00 | 10.50 | 11.80 | 2.00 | |
| quote | 30.46 | 8.73 | 2.00 | 29.30 | 31.70 | 2.00 | 260.00 | quote | 14.94 | 0.00 | 0.00 | 11.70 | 13.70 | 7.00 |
| quote | 27.21 | 7.28 | 1.00 | 26.40 | 28.30 | 2.00 | 265.00 | quote | 19.10 | 0.00 | 0.00 | 14.00 | 15.40 | 1.00 |
| quote | 22.80 | 0.00 | 0.00 | 23.50 | 25.30 | 4.00 | 270.00 | quote | 20.30 | 0.00 | 0.00 | 15.70 | 17.50 | 3.00 |
| quote | 22.00 | 2.62 | 1.00 | 20.50 | 22.80 | 6.00 | 275.00 | quote | 18.90 | -2.88 | 2.00 | 17.80 | 19.90 | 4.00 |
| 277.22 | Current price as of 11/25/2022 01:10:00 PM | |||||||||||||
| quote | 31.95 | 0.00 | 0.00 | 18.20 | 20.10 | 2.00 | 280.00 | quote | 21.40 | 3.10 | 2.00 | 20.20 | 22.10 | 2.00 |
| quote | 14.50 | 0.00 | 0.00 | 16.00 | 17.70 | 3.00 | 285.00 | quote | 21.10 | 0.00 | 0.00 | 22.70 | 24.90 | 2.00 |
| quote | 22.55 | 0.00 | 0.00 | 13.90 | 15.70 | 3.00 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 25.60 | 27.70 | |
| quote | 0.00 | 0.00 | 0.00 | 12.00 | 13.60 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 28.70 | 30.90 | ||
| quote | 12.87 | 0.00 | 0.00 | 10.30 | 12.00 | 7.00 | 300.00 | quote | 27.64 | 0.00 | 0.00 | 32.20 | 34.20 | 1.00 |
| quote | 8.50 | 0.00 | 0.00 | 8.70 | 10.30 | 4.00 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 35.60 | 37.70 | |
| quote | 13.20 | 0.00 | 0.00 | 7.40 | 8.80 | 5.00 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 38.70 | 42.00 | |
| quote | 10.30 | 0.00 | 0.00 | 6.20 | 7.70 | 6.00 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 43.20 | 45.90 | |
| quote | 15.70 | 0.00 | 0.00 | 5.30 | 6.60 | 8.00 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 46.60 | 49.70 | |
| quote | 13.60 | 0.00 | 0.00 | 3.90 | 5.90 | 9.00 | 325.00 | quote | 0.00 | 0.00 | 0.00 | 50.90 | 53.70 | |
| quote | 5.31 | 0.00 | 0.00 | 3.80 | 4.90 | 4.00 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 55.30 | 57.70 | |
| quote | 4.00 | 0.00 | 0.00 | 3.20 | 4.20 | 4.00 | 335.00 | quote | 0.00 | 0.00 | 0.00 | 58.60 | 62.60 | |
| quote | 0.00 | 0.00 | 0.00 | 2.60 | 3.70 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 63.70 | 66.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.25 | 3.20 | 345.00 | quote | 0.00 | 0.00 | 0.00 | 68.20 | 71.20 | ||
| quote | 2.75 | 0.00 | 0.00 | 1.50 | 2.70 | 5.00 | 350.00 | quote | 0.00 | 0.00 | 0.00 | 72.50 | 76.30 | |
| quote | 0.00 | 0.00 | 0.00 | 1.50 | 2.35 | 355.00 | quote | 0.00 | 0.00 | 0.00 | 77.80 | 82.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 1.20 | 2.10 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 82.20 | 85.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 1.00 | 1.80 | 365.00 | quote | 0.00 | 0.00 | 0.00 | 86.20 | 91.10 | ||
| quote | 2.71 | 0.00 | 0.00 | 0.75 | 1.65 | 6.00 | 370.00 | quote | 73.99 | 0.00 | 0.00 | 92.00 | 95.50 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.25 | 1.60 | 380.00 | quote | 0.00 | 0.00 | 0.00 | 99.30 | 105.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.10 | 1.50 | 390.00 | quote | 0.00 | 0.00 | 0.00 | 111.70 | 115.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.40 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 120.60 | 124.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.20 | 410.00 | quote | 0.00 | 0.00 | 0.00 | 131.20 | 136.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 141.00 | 145.20 | ||
| quote | 0.45 | 0.00 | 0.00 | 0.00 | 0.90 | 31.00 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 150.70 | 155.50 | |
| quote | 0.37 | 0.00 | 0.00 | 0.00 | 0.70 | 44.00 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 160.30 | 165.40 | |
| 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 | 126.40 | 130.10 | 150.00 | quote | 0.45 | 0.00 | 0.00 | 0.00 | 1.00 | 51.00 | |
| quote | 0.00 | 0.00 | 0.00 | 115.90 | 120.80 | 160.00 | quote | 1.28 | 0.00 | 0.00 | 0.00 | 1.25 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 105.70 | 110.70 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 101.20 | 106.90 | 175.00 | quote | 1.15 | 0.00 | 0.00 | 0.35 | 1.85 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 95.90 | 101.70 | 180.00 | quote | 1.31 | -0.44 | 1.00 | 0.60 | 2.10 | 36.00 | |
| quote | 0.00 | 0.00 | 0.00 | 92.70 | 96.20 | 185.00 | quote | 2.10 | 0.00 | 0.00 | 0.90 | 2.25 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 87.90 | 91.20 | 190.00 | quote | 2.45 | 0.00 | 0.00 | 1.30 | 2.55 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 83.30 | 86.60 | 195.00 | quote | 2.15 | 0.00 | 0.00 | 1.60 | 2.70 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 78.60 | 81.90 | 200.00 | quote | 2.60 | -1.10 | 1.00 | 1.95 | 3.20 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 73.00 | 78.60 | 205.00 | quote | 4.10 | 0.00 | 0.00 | 2.15 | 3.50 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 69.50 | 73.10 | 210.00 | quote | 4.70 | 0.00 | 0.00 | 2.45 | 4.00 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 65.40 | 69.00 | 215.00 | quote | 5.50 | 0.00 | 0.00 | 3.30 | 4.60 | 12.00 | |
| quote | 0.00 | 0.00 | 0.00 | 61.20 | 65.20 | 220.00 | quote | 5.01 | 0.00 | 0.00 | 3.70 | 5.40 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 56.90 | 59.90 | 225.00 | quote | 5.20 | -1.00 | 3.00 | 4.70 | 6.00 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 52.70 | 56.00 | 230.00 | quote | 6.68 | 0.00 | 0.00 | 5.50 | 7.00 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 48.50 | 52.00 | 235.00 | quote | 6.40 | 0.00 | 0.00 | 6.10 | 7.90 | 1.00 | |
| quote | 56.69 | 0.00 | 0.00 | 44.80 | 47.80 | 1.00 | 240.00 | quote | 12.00 | 0.00 | 0.00 | 7.50 | 8.90 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 41.00 | 44.00 | 245.00 | quote | 10.58 | 0.00 | 0.00 | 8.20 | 10.50 | 3.00 | |
| quote | 57.40 | 0.00 | 0.00 | 37.30 | 39.70 | 7.00 | 250.00 | quote | 13.50 | 0.00 | 0.00 | 9.20 | 11.40 | 30.00 |
| quote | 0.00 | 0.00 | 0.00 | 34.00 | 36.50 | 255.00 | quote | 11.70 | 0.00 | 0.00 | 10.70 | 12.90 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 30.80 | 33.00 | 260.00 | quote | 20.10 | 0.00 | 0.00 | 13.20 | 14.90 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 27.80 | 29.70 | 265.00 | quote | 18.80 | 0.00 | 0.00 | 14.20 | 16.60 | 14.00 | |
| quote | 18.50 | 0.00 | 0.00 | 24.10 | 26.80 | 8.00 | 270.00 | quote | 17.79 | -7.91 | 2.00 | 17.00 | 18.40 | 8.00 |
| quote | 17.94 | 0.00 | 0.00 | 21.90 | 24.30 | 21.00 | 275.00 | quote | 27.70 | 0.00 | 0.00 | 19.40 | 20.90 | 1.00 |
| 277.22 | Current price as of 11/25/2022 01:10:00 PM | |||||||||||||
| quote | 14.90 | 0.00 | 0.00 | 19.60 | 21.60 | 6.00 | 280.00 | quote | 26.20 | 0.00 | 0.00 | 21.60 | 23.20 | 6.00 |
| quote | 18.70 | 0.00 | 0.00 | 17.10 | 19.20 | 29.00 | 285.00 | quote | 29.60 | 0.00 | 0.00 | 23.70 | 25.90 | 10.00 |
| quote | 15.77 | 4.67 | 2.00 | 15.00 | 16.80 | 61.00 | 290.00 | quote | 29.20 | 0.00 | 0.00 | 27.20 | 28.60 | 9.00 |
| quote | 24.30 | 0.00 | 0.00 | 13.00 | 15.00 | 3.00 | 295.00 | quote | 34.90 | 0.00 | 0.00 | 29.00 | 32.00 | 10.00 |
| quote | 11.00 | 0.00 | 0.00 | 11.40 | 13.20 | 24.00 | 300.00 | quote | 30.50 | 0.00 | 0.00 | 33.40 | 35.30 | 1.00 |
| quote | 11.77 | 0.00 | 0.00 | 9.70 | 11.50 | 1.00 | 305.00 | quote | 43.00 | 0.00 | 0.00 | 36.80 | 38.70 | 1.00 |
| quote | 8.60 | 0.00 | 0.00 | 8.50 | 10.10 | 3.00 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 39.80 | 42.20 | |
| quote | 7.00 | 0.00 | 0.00 | 7.30 | 8.60 | 26.00 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 43.80 | 47.30 | |
| quote | 9.29 | 0.00 | 0.00 | 5.70 | 7.60 | 68.00 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 47.70 | 53.10 | |
| quote | 5.00 | 0.00 | 0.00 | 5.30 | 6.50 | 2.00 | 325.00 | quote | 0.00 | 0.00 | 0.00 | 51.20 | 56.30 | |
| quote | 8.93 | 0.00 | 0.00 | 4.70 | 5.60 | 2.00 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 55.90 | 59.00 | |
| quote | 8.80 | 0.00 | 0.00 | 3.80 | 5.00 | 2.00 | 335.00 | quote | 0.00 | 0.00 | 0.00 | 60.20 | 63.20 | |
| quote | 2.90 | 0.00 | 0.00 | 3.20 | 4.40 | 1.00 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 62.00 | 68.00 | |
| quote | 2.75 | 0.00 | 0.00 | 2.50 | 3.80 | 4.00 | 345.00 | quote | 0.00 | 0.00 | 0.00 | 66.40 | 72.30 | |
| quote | 5.90 | 0.00 | 0.00 | 1.65 | 3.30 | 3.00 | 350.00 | quote | 0.00 | 0.00 | 0.00 | 72.80 | 78.20 | |
| quote | 0.00 | 0.00 | 0.00 | 1.15 | 2.80 | 355.00 | quote | 0.00 | 0.00 | 0.00 | 77.90 | 82.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 1.50 | 2.60 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 82.60 | 85.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 1.05 | 2.10 | 370.00 | quote | 0.00 | 0.00 | 0.00 | 91.40 | 95.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.70 | 1.30 | 380.00 | quote | 0.00 | 0.00 | 0.00 | 101.90 | 106.10 | ||
| quote | 3.22 | 0.00 | 0.00 | 0.10 | 1.00 | 1.00 | 390.00 | quote | 0.00 | 0.00 | 0.00 | 109.80 | 115.30 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 119.40 | 126.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.40 | 410.00 | quote | 0.00 | 0.00 | 0.00 | 129.90 | 136.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.20 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 141.20 | 145.70 | ||
| quote | 0.25 | 0.00 | 0.00 | 0.00 | 1.05 | 3.00 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 151.40 | 156.80 | |
| quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.90 | 3.00 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 160.40 | 166.80 | |
Show All |
