OPTION CHAIN FOR EXXON MOBIL CORP.
|
In-the-money
|
||||||||||||||
| 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 | 48.40 | 48.70 | 55.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 43.40 | 43.60 | 60.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.01 | 25.00 | |
| quote | 0.00 | 0.00 | 0.00 | 38.40 | 38.60 | 65.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.01 | 100.00 | |
| quote | 36.30 | 0.00 | 6.00 | 33.40 | 33.65 | 6.00 | 70.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.01 | 11.00 |
| quote | 0.00 | 0.00 | 0.00 | 28.40 | 28.80 | 75.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.01 | 28.00 | |
| quote | 0.00 | 0.00 | 0.00 | 23.40 | 23.70 | 80.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.01 | 172.00 | |
| quote | 25.08 | 0.00 | 0.00 | 18.40 | 18.70 | 2.00 | 85.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 40.00 |
| quote | 14.44 | -1.38 | 1.00 | 13.40 | 13.75 | 33.00 | 90.00 | quote | 0.01 | 0.00 | 3.00 | 0.00 | 0.01 | 595.00 |
| quote | 8.65 | -1.37 | 1.00 | 8.40 | 8.65 | 99.00 | 95.00 | quote | 0.03 | 0.02 | 7.00 | 0.00 | 0.01 | 1,319 |
| quote | 9.95 | 1.93 | 1.00 | 7.40 | 7.70 | 23.00 | 96.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 348.00 |
| quote | 6.48 | -2.47 | 3.00 | 6.40 | 6.65 | 24.00 | 97.00 | quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.01 | 886.00 |
| quote | 5.69 | -2.26 | 1.00 | 5.40 | 5.65 | 54.00 | 98.00 | quote | 0.01 | -0.02 | 127.00 | 0.00 | 0.02 | 498.00 |
| quote | 4.34 | -0.51 | 22.00 | 4.40 | 4.60 | 36.00 | 99.00 | quote | 0.01 | -0.01 | 11.00 | 0.00 | 0.01 | 736.00 |
| quote | 3.66 | -2.84 | 28.00 | 3.40 | 3.60 | 56.00 | 100.00 | quote | 0.01 | -0.03 | 85.00 | 0.00 | 0.01 | 8,323 |
| quote | 3.38 | 0.29 | 20.00 | 2.38 | 2.62 | 84.00 | 101.00 | quote | 0.01 | -0.08 | 745.00 | 0.00 | 0.01 | 1,681 |
| quote | 1.66 | -0.79 | 109.00 | 1.40 | 1.64 | 236.00 | 102.00 | quote | 0.01 | -0.17 | 883.00 | 0.00 | 0.01 | 2,654 |
| quote | 0.47 | -0.82 | 302.00 | 0.42 | 0.57 | 316.00 | 103.00 | quote | 0.01 | -0.35 | 10,810 | 0.00 | 0.03 | 8,397 |
| 103.54 | Current price as of 12/09/2022 04:03:34 PM | |||||||||||||
| quote | 0.02 | -1.03 | 2,095 | 0.00 | 0.03 | 1,095 | 104.00 | quote | 0.53 | -0.09 | 6,035 | 0.39 | 0.59 | 3,970 |
| quote | 0.01 | -0.56 | 2,463 | 0.00 | 0.01 | 1,629 | 105.00 | quote | 1.56 | 0.38 | 2,783 | 1.36 | 1.58 | 4,741 |
| quote | 0.01 | -0.24 | 2,426 | 0.00 | 0.01 | 1,597 | 106.00 | quote | 2.59 | 0.36 | 431.00 | 2.43 | 2.61 | 1,332 |
| quote | 0.01 | -0.09 | 910.00 | 0.00 | 0.01 | 2,000 | 107.00 | quote | 3.50 | 0.85 | 168.00 | 3.40 | 3.60 | 2,780 |
| quote | 0.01 | -0.05 | 315.00 | 0.00 | 0.01 | 886.00 | 108.00 | quote | 4.55 | 0.79 | 117.00 | 4.40 | 4.60 | 1,732 |
| quote | 0.01 | -0.01 | 276.00 | 0.00 | 0.01 | 1,929 | 109.00 | quote | 5.30 | 0.65 | 204.00 | 5.40 | 5.60 | 1,729 |
| quote | 0.01 | -0.01 | 173.00 | 0.00 | 0.01 | 2,947 | 110.00 | quote | 6.50 | 0.91 | 304.00 | 6.40 | 6.55 | 2,408 |
| quote | 0.01 | 0.00 | 84.00 | 0.00 | 0.01 | 1,780 | 111.00 | quote | 7.60 | 0.93 | 55.00 | 7.40 | 7.60 | 1,070 |
| quote | 0.01 | 0.00 | 76.00 | 0.00 | 0.01 | 1,901 | 112.00 | quote | 8.35 | 0.51 | 14.00 | 8.40 | 8.60 | 392.00 |
| quote | 0.01 | 0.00 | 65.00 | 0.00 | 0.01 | 1,697 | 113.00 | quote | 9.58 | 0.43 | 16.00 | 9.40 | 9.60 | 409.00 |
| quote | 0.01 | 0.00 | 43.00 | 0.00 | 0.01 | 1,243 | 114.00 | quote | 10.50 | 0.35 | 32.00 | 10.40 | 10.60 | 176.00 |
| quote | 0.01 | -0.01 | 84.00 | 0.00 | 0.01 | 2,234 | 115.00 | quote | 11.12 | 2.69 | 5.00 | 11.40 | 11.60 | 160.00 |
| quote | 0.02 | 0.01 | 25.00 | 0.00 | 0.01 | 1,009 | 116.00 | quote | 12.69 | 3.25 | 1.00 | 12.35 | 12.65 | 42.00 |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 1,437 | 117.00 | quote | 13.62 | 2.42 | 1.00 | 13.35 | 13.65 | 6.00 |
| quote | 0.01 | -0.02 | 22.00 | 0.00 | 0.01 | 708.00 | 118.00 | quote | 8.91 | 2.16 | 2.00 | 14.35 | 14.60 | 11.00 |
| quote | 0.02 | 0.00 | 1.00 | 0.00 | 0.01 | 330.00 | 119.00 | quote | 8.36 | 0.00 | 0.00 | 15.35 | 15.60 | 1.00 |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 1,090 | 120.00 | quote | 12.94 | 3.62 | 1.00 | 16.35 | 16.60 | 2.00 |
| quote | 0.01 | -0.01 | 5.00 | 0.00 | 0.01 | 3,138 | 121.00 | quote | 9.65 | 0.00 | 0.00 | 17.35 | 17.60 | 4.00 |
| quote | 0.01 | -0.01 | 3.00 | 0.00 | 0.01 | 301.00 | 122.00 | quote | 10.65 | 0.00 | 0.00 | 18.35 | 18.60 | |
| quote | 0.01 | 0.00 | 21.00 | 0.00 | 0.01 | 132.00 | 123.00 | quote | 10.55 | 0.00 | 0.00 | 19.35 | 19.60 | 5.00 |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 53.00 | 124.00 | quote | 11.00 | 0.00 | 0.00 | 20.35 | 20.60 | 3.00 |
| quote | 0.01 | -0.02 | 1.00 | 0.00 | 0.01 | 393.00 | 125.00 | quote | 18.90 | 4.50 | 5.00 | 21.35 | 21.60 | 5.00 |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.01 | 27.00 | 126.00 | quote | 14.50 | 0.00 | 0.00 | 22.35 | 22.60 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 113.00 | 127.00 | quote | 15.50 | 0.00 | 0.00 | 23.35 | 23.65 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 1.00 | 128.00 | quote | 0.00 | 0.00 | 0.00 | 24.35 | 24.60 | |
| quote | 0.03 | 0.01 | 1.00 | 0.00 | 0.01 | 2.00 | 129.00 | quote | 0.00 | 0.00 | 0.00 | 25.30 | 25.60 | |
| quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.01 | 304.00 | 130.00 | quote | 19.65 | 0.00 | 0.00 | 26.30 | 26.60 | |
| quote | 0.02 | 0.00 | 2.00 | 0.00 | 0.17 | 2.00 | 131.00 | quote | 20.70 | 0.00 | 3.00 | 27.25 | 27.60 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.01 | 18.00 | 135.00 | quote | 23.80 | 0.00 | 5.00 | 31.30 | 31.60 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 49.00 | 140.00 | quote | 34.32 | 4.72 | 1.00 | 36.25 | 36.60 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 9.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 41.25 | 41.60 | |
| quote | 0.03 | 0.00 | 1.00 | 0.00 | 0.01 | 1.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 46.30 | 46.60 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 51.30 | 51.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 160.00 | quote | 56.90 | 8.35 | 36.00 | 56.20 | 56.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 61.25 | 61.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 170.00 | quote | 66.90 | 7.25 | 36.00 | 66.25 | 66.60 | ||
| CALLS | PUTS | |||||||||||||
| Expires December 16, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 71.75 | 0.00 | 0.00 | 60.90 | 61.25 | 5.00 | 42.50 | quote | 0.38 | 0.37 | 2.00 | 0.00 | 0.02 | 846.00 |
| quote | 66.20 | 0.00 | 0.00 | 58.40 | 58.65 | 1.00 | 45.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.05 | 442.00 |
| quote | 49.06 | 0.00 | 0.00 | 55.90 | 56.25 | 5.00 | 47.50 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.05 | 254.00 |
| quote | 61.36 | 0.00 | 0.00 | 53.40 | 53.75 | 3.00 | 50.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.05 | 624.00 |
| quote | 59.10 | 0.00 | 0.00 | 48.30 | 48.65 | 4.00 | 55.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.05 | 848.00 |
| quote | 54.40 | 0.00 | 0.00 | 43.35 | 43.65 | 15.00 | 60.00 | quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.01 | 1,187 |
| quote | 49.25 | 0.00 | 0.00 | 38.35 | 38.95 | 28.00 | 65.00 | quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.04 | 8,093 |
| quote | 44.20 | 0.00 | 0.00 | 33.40 | 33.90 | 53.00 | 70.00 | quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.05 | 6,568 |
| quote | 29.35 | -10.00 | 5.00 | 28.45 | 28.70 | 34.00 | 75.00 | quote | 0.02 | 0.01 | 22.00 | 0.00 | 0.02 | 5,781 |
| quote | 36.45 | 0.00 | 0.00 | 25.95 | 26.50 | 151.00 | 77.50 | quote | 0.02 | 0.00 | 2.00 | 0.00 | 0.02 | 3,200 |
| quote | 24.60 | -1.45 | 1.00 | 23.45 | 23.75 | 86.00 | 80.00 | quote | 0.02 | -0.01 | 32.00 | 0.01 | 0.02 | 5,437 |
| quote | 20.95 | -7.55 | 5.00 | 20.95 | 21.20 | 30.00 | 82.50 | quote | 0.02 | -0.02 | 22.00 | 0.00 | 0.02 | 1,472 |
| quote | 27.08 | 0.00 | 0.00 | 18.50 | 18.70 | 107.00 | 85.00 | quote | 0.02 | -0.01 | 362.00 | 0.01 | 0.03 | 5,014 |
| quote | 17.45 | 1.15 | 15.00 | 16.00 | 16.25 | 45.00 | 87.50 | quote | 0.04 | -0.01 | 104.00 | 0.03 | 0.04 | 2,536 |
| quote | 13.52 | -2.47 | 3.00 | 13.50 | 13.85 | 464.00 | 90.00 | quote | 0.05 | -0.01 | 78.00 | 0.05 | 0.07 | 4,974 |
| quote | 0.00 | 0.00 | 0.00 | 12.55 | 12.75 | 91.00 | quote | 0.07 | -0.02 | 120.00 | 0.06 | 0.08 | 33.00 | |
| quote | 12.00 | 0.55 | 85.00 | 11.10 | 11.25 | 187.00 | 92.50 | quote | 0.10 | -0.01 | 237.00 | 0.09 | 0.11 | 3,741 |
| quote | 0.00 | 0.00 | 0.00 | 9.60 | 9.85 | 94.00 | quote | 0.15 | -0.04 | 336.00 | 0.13 | 0.16 | 31.00 | |
| quote | 8.61 | -3.39 | 168.00 | 8.70 | 8.85 | 186.00 | 95.00 | quote | 0.19 | -0.03 | 675.00 | 0.18 | 0.21 | 6,437 |
| quote | 8.80 | 1.35 | 1.00 | 7.75 | 7.95 | 4.00 | 96.00 | quote | 0.27 | -0.06 | 96.00 | 0.24 | 0.28 | 117.00 |
| quote | 6.34 | -1.09 | 20.00 | 6.40 | 6.55 | 5,126 | 97.50 | quote | 0.42 | -0.01 | 194.00 | 0.39 | 0.43 | 5,127 |
| quote | 5.62 | -0.98 | 9.00 | 5.15 | 5.30 | 45.00 | 99.00 | quote | 0.62 | -0.01 | 501.00 | 0.58 | 0.62 | 1,000 |
| quote | 4.36 | -0.84 | 134.00 | 4.30 | 4.45 | 4,796 | 100.00 | quote | 0.83 | 0.05 | 2,007 | 0.78 | 0.84 | 14,958 |
| quote | 3.65 | -0.70 | 82.00 | 3.60 | 3.70 | 84.00 | 101.00 | quote | 1.06 | 0.04 | 1,722 | 1.02 | 1.11 | 16,357 |
| quote | 2.89 | -0.76 | 179.00 | 2.93 | 3.00 | 332.00 | 102.00 | quote | 1.38 | 0.03 | 1,480 | 1.33 | 1.41 | 7,556 |
| quote | 2.37 | -0.68 | 266.00 | 2.31 | 2.38 | 630.00 | 103.00 | quote | 1.78 | 0.03 | 1,212 | 1.73 | 1.81 | 1,244 |
| 103.54 | Current price as of 12/09/2022 04:03:34 PM | |||||||||||||
| quote | 1.80 | -0.71 | 1,084 | 1.78 | 1.85 | 1,110 | 104.00 | quote | 2.27 | 0.25 | 1,276 | 2.18 | 2.28 | 1,955 |
| quote | 1.36 | -0.57 | 2,789 | 1.34 | 1.39 | 27,489 | 105.00 | quote | 2.81 | 0.28 | 1,585 | 2.73 | 2.82 | 19,053 |
| quote | 0.98 | -0.54 | 991.00 | 0.96 | 1.03 | 1,408 | 106.00 | quote | 3.47 | 0.07 | 288.00 | 3.35 | 3.50 | 2,448 |
| quote | 0.72 | -0.46 | 1,103 | 0.69 | 0.75 | 2,283 | 107.00 | quote | 4.20 | 0.29 | 71.00 | 4.05 | 4.20 | 1,734 |
| quote | 0.49 | -0.36 | 511.00 | 0.48 | 0.53 | 1,983 | 108.00 | quote | 4.95 | 0.53 | 40.00 | 4.85 | 5.00 | 1,565 |
| quote | 0.35 | -0.26 | 563.00 | 0.33 | 0.37 | 948.00 | 109.00 | quote | 5.80 | 0.18 | 128.00 | 5.70 | 5.85 | 1,761 |
| quote | 0.24 | -0.23 | 1,136 | 0.23 | 0.25 | 38,572 | 110.00 | quote | 6.70 | 0.67 | 110.00 | 6.55 | 6.75 | 23,368 |
| quote | 0.16 | -0.11 | 373.00 | 0.16 | 0.18 | 1,552 | 111.00 | quote | 7.65 | 0.75 | 44.00 | 7.50 | 7.70 | 5,128 |
| quote | 0.12 | -0.10 | 118.00 | 0.12 | 0.13 | 1,853 | 112.00 | quote | 8.40 | 0.44 | 32.00 | 8.45 | 8.65 | 663.00 |
| quote | 0.08 | -0.09 | 106.00 | 0.08 | 0.10 | 2,295 | 113.00 | quote | 8.15 | -0.07 | 2.00 | 9.40 | 9.65 | 3,391 |
| quote | 0.07 | -0.05 | 127.00 | 0.05 | 0.07 | 1,733 | 114.00 | quote | 10.70 | 2.57 | 16.00 | 10.40 | 10.60 | 412.00 |
| quote | 0.05 | -0.04 | 647.00 | 0.05 | 0.06 | 21,943 | 115.00 | quote | 11.17 | 1.22 | 18.00 | 11.40 | 11.60 | 11,786 |
| quote | 0.05 | -0.01 | 13.00 | 0.04 | 0.05 | 2,691 | 116.00 | quote | 7.60 | 1.85 | 1.00 | 12.40 | 12.60 | 50.00 |
| quote | 0.03 | -0.03 | 30.00 | 0.03 | 0.04 | 1,103 | 117.00 | quote | 12.55 | -1.10 | 2.00 | 13.30 | 13.60 | 62.00 |
| quote | 0.04 | -0.01 | 13.00 | 0.02 | 0.04 | 299.00 | 118.00 | quote | 11.60 | 4.55 | 10.00 | 14.35 | 14.65 | 8.00 |
| quote | 0.03 | -0.02 | 30.00 | 0.02 | 0.03 | 471.00 | 119.00 | quote | 7.80 | -0.10 | 1.00 | 15.40 | 15.60 | 6.00 |
| quote | 0.02 | -0.01 | 173.00 | 0.02 | 0.03 | 20,001 | 120.00 | quote | 16.60 | 1.70 | 266.00 | 16.40 | 16.60 | 2,294 |
| quote | 0.02 | -0.03 | 3.00 | 0.01 | 0.02 | 357.00 | 121.00 | quote | 16.45 | 5.60 | 6.00 | 17.35 | 17.65 | 108.00 |
| quote | 0.02 | -0.01 | 5.00 | 0.01 | 0.02 | 659.00 | 122.00 | quote | 10.95 | -0.35 | 7.00 | 18.35 | 18.60 | 23.00 |
| quote | 0.03 | 0.01 | 3.00 | 0.00 | 0.02 | 375.00 | 123.00 | quote | 11.90 | -0.70 | 7.00 | 19.30 | 19.60 | 4.00 |
| quote | 0.02 | -0.02 | 7.00 | 0.00 | 0.02 | 107.00 | 124.00 | quote | 0.00 | 0.00 | 0.00 | 20.35 | 20.60 | 6.00 |
| quote | 0.02 | 0.00 | 6.00 | 0.00 | 0.01 | 6,509 | 125.00 | quote | 21.20 | -0.13 | 56.00 | 21.40 | 21.60 | 47.00 |
| quote | 0.01 | -0.01 | 5.00 | 0.00 | 0.05 | 16.00 | 126.00 | quote | 0.00 | 0.00 | 0.00 | 22.35 | 22.60 | |
| quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.01 | 12,335 | 130.00 | quote | 18.95 | 0.00 | 0.00 | 26.15 | 26.70 | 4.00 |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.02 | 773.00 | 135.00 | quote | 38.75 | 0.00 | 0.00 | 31.20 | 31.60 | 15.00 |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.02 | 1,662 | 140.00 | quote | 43.85 | 0.00 | 0.00 | 36.15 | 36.70 | 1.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.02 | 709.00 | 145.00 | quote | 33.66 | 0.00 | 0.00 | 41.25 | 41.80 | 6.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 1,772 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 46.15 | 46.80 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 20.00 | 155.00 | quote | 44.65 | 0.00 | 0.00 | 51.15 | 51.70 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 362.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 56.15 | 56.65 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 2.00 | 165.00 | quote | 59.60 | 2.05 | 5.00 | 61.30 | 61.65 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 22.00 | 170.00 | quote | 57.80 | 0.00 | 0.00 | 66.30 | 66.65 | 3.00 |
| CALLS | PUTS | |||||||||||||
| Expires December 23, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 59.20 | 0.00 | 0.00 | 48.45 | 48.80 | 5.00 | 55.00 | quote | 0.01 | -0.01 | 20.00 | 0.00 | 0.01 | 21.00 |
| quote | 0.00 | 0.00 | 0.00 | 43.45 | 43.75 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | ||
| quote | 0.00 | 0.00 | 0.00 | 38.45 | 38.80 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | ||
| quote | 44.25 | 0.00 | 0.00 | 33.50 | 33.90 | 30.00 | 70.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.06 | 35.00 |
| quote | 32.68 | -5.90 | 3.00 | 28.50 | 28.90 | 3.00 | 75.00 | quote | 0.02 | 0.00 | 10.00 | 0.00 | 0.03 | 9.00 |
| quote | 32.78 | 0.00 | 0.00 | 23.55 | 23.90 | 15.00 | 80.00 | quote | 0.04 | 0.01 | 10.00 | 0.00 | 0.06 | 26.00 |
| quote | 29.55 | 0.00 | 0.00 | 18.60 | 18.90 | 2.00 | 85.00 | quote | 0.08 | 0.00 | 10.00 | 0.04 | 0.10 | 145.00 |
| quote | 24.70 | 0.00 | 0.00 | 13.70 | 14.05 | 17.00 | 90.00 | quote | 0.18 | -0.03 | 132.00 | 0.14 | 0.18 | 331.00 |
| quote | 10.44 | 0.80 | 1.00 | 9.00 | 9.30 | 13.00 | 95.00 | quote | 0.49 | 0.00 | 188.00 | 0.43 | 0.51 | 704.00 |
| quote | 7.06 | -2.87 | 23.00 | 6.45 | 6.65 | 51.00 | 98.00 | quote | 0.92 | 0.02 | 182.00 | 0.86 | 0.94 | 374.00 |
| quote | 13.02 | 0.00 | 0.00 | 5.65 | 5.85 | 4.00 | 99.00 | quote | 1.12 | 0.09 | 72.00 | 1.07 | 1.15 | 190.00 |
| quote | 5.18 | -0.35 | 8.00 | 4.95 | 5.10 | 84.00 | 100.00 | quote | 1.35 | 0.04 | 597.00 | 1.31 | 1.40 | 746.00 |
| quote | 4.80 | 0.30 | 5.00 | 4.25 | 4.40 | 70.00 | 101.00 | quote | 1.69 | 0.03 | 35.00 | 1.61 | 1.70 | 123.00 |
| quote | 3.80 | -0.25 | 5.00 | 3.60 | 3.75 | 14.00 | 102.00 | quote | 2.05 | 0.10 | 131.00 | 1.94 | 2.05 | 412.00 |
| quote | 3.10 | -0.30 | 3.00 | 2.98 | 3.15 | 127.00 | 103.00 | quote | 2.40 | 0.00 | 295.00 | 2.34 | 2.48 | 842.00 |
| 103.54 | Current price as of 12/09/2022 04:03:34 PM | |||||||||||||
| quote | 2.50 | -0.35 | 128.00 | 2.47 | 2.63 | 218.00 | 104.00 | quote | 2.92 | 0.09 | 490.00 | 2.80 | 2.93 | 535.00 |
| quote | 2.05 | -0.56 | 203.00 | 2.00 | 2.13 | 130.00 | 105.00 | quote | 3.40 | 0.00 | 614.00 | 3.25 | 3.45 | 669.00 |
| quote | 1.69 | -0.46 | 173.00 | 1.58 | 1.72 | 84.00 | 106.00 | quote | 3.80 | -0.15 | 68.00 | 3.90 | 4.05 | 518.00 |
| quote | 1.23 | -0.33 | 57.00 | 1.25 | 1.35 | 245.00 | 107.00 | quote | 4.60 | 1.35 | 62.00 | 4.55 | 4.75 | 202.00 |
| quote | 1.00 | -0.33 | 84.00 | 1.00 | 1.09 | 591.00 | 108.00 | quote | 5.02 | -0.23 | 14.00 | 5.25 | 5.45 | 167.00 |
| quote | 0.77 | -0.21 | 79.00 | 0.74 | 0.80 | 300.00 | 109.00 | quote | 6.10 | 1.95 | 20.00 | 6.05 | 6.25 | 263.00 |
| quote | 0.58 | -0.23 | 175.00 | 0.56 | 0.64 | 557.00 | 110.00 | quote | 6.78 | 0.03 | 118.00 | 6.85 | 7.05 | 1,106 |
| quote | 0.44 | -0.18 | 118.00 | 0.41 | 0.47 | 369.00 | 111.00 | quote | 7.90 | 0.45 | 4.00 | 7.65 | 7.95 | 187.00 |
| quote | 0.34 | -0.14 | 9.00 | 0.32 | 0.38 | 174.00 | 112.00 | quote | 8.10 | 0.53 | 2.00 | 8.55 | 8.85 | 514.00 |
| quote | 0.24 | -0.11 | 122.00 | 0.25 | 0.29 | 219.00 | 113.00 | quote | 9.35 | -0.49 | 20.00 | 9.55 | 9.80 | 218.00 |
| quote | 0.22 | -0.06 | 1.00 | 0.20 | 0.23 | 459.00 | 114.00 | quote | 8.45 | 0.85 | 2.00 | 10.50 | 10.75 | 40.00 |
| quote | 0.16 | -0.07 | 68.00 | 0.14 | 0.20 | 691.00 | 115.00 | quote | 11.30 | 2.10 | 2.00 | 11.35 | 11.70 | 82.00 |
| quote | 0.17 | -0.0100 | 210.00 | 0.12 | 0.14 | 289.00 | 116.00 | quote | 6.20 | 0.00 | 0.00 | 12.45 | 12.70 | 20.00 |
| quote | 0.13 | -0.04 | 10.00 | 0.10 | 0.12 | 230.00 | 117.00 | quote | 11.23 | 4.33 | 1.00 | 13.40 | 13.65 | 39.00 |
| quote | 0.08 | -0.03 | 12.00 | 0.08 | 0.10 | 1,483 | 118.00 | quote | 6.35 | 0.00 | 0.00 | 14.40 | 14.65 | 4.00 |
| quote | 0.09 | 0.01 | 4.00 | 0.07 | 0.09 | 169.00 | 119.00 | quote | 0.00 | 0.00 | 0.00 | 15.35 | 15.65 | |
| quote | 0.05 | -0.03 | 2.00 | 0.06 | 0.07 | 627.00 | 120.00 | quote | 17.18 | 8.63 | 15.00 | 16.35 | 16.65 | 3.00 |
| quote | 0.07 | 0.00 | 1.00 | 0.05 | 0.07 | 83.00 | 121.00 | quote | 0.00 | 0.00 | 0.00 | 17.40 | 17.65 | |
| quote | 0.06 | 0.01 | 1.00 | 0.04 | 0.06 | 186.00 | 122.00 | quote | 0.00 | 0.00 | 0.00 | 18.35 | 18.60 | |
| quote | 0.04 | 0.01 | 102.00 | 0.03 | 0.05 | 353.00 | 123.00 | quote | 0.00 | 0.00 | 0.00 | 19.30 | 19.60 | |
| quote | 0.06 | -0.04 | 11.00 | 0.03 | 0.05 | 158.00 | 124.00 | quote | 0.00 | 0.00 | 0.00 | 20.30 | 20.65 | |
| quote | 0.03 | 0.01 | 8.00 | 0.02 | 0.04 | 677.00 | 125.00 | quote | 15.45 | 0.00 | 0.00 | 21.30 | 21.65 | 5.00 |
| quote | 0.03 | -0.01 | 13.00 | 0.00 | 0.07 | 102.00 | 126.00 | quote | 0.00 | 0.00 | 0.00 | 22.30 | 22.65 | |
| quote | 0.02 | 0.00 | 34.00 | 0.00 | 0.04 | 38.00 | 127.00 | quote | 0.00 | 0.00 | 0.00 | 23.35 | 23.60 | |
| quote | 0.01 | -0.01 | 8.00 | 0.00 | 0.02 | 570.00 | 130.00 | quote | 17.62 | 0.00 | 0.00 | 26.35 | 26.65 | 2.00 |
| quote | 0.02 | 0.00 | 5.00 | 0.00 | 0.06 | 30.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 31.30 | 31.75 | |
| quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.02 | 5.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 36.35 | 36.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 41.35 | 41.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 46.30 | 46.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 51.35 | 51.65 | ||
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.02 | 179.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 56.35 | 56.75 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 61.30 | 61.65 | ||
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 1.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 66.35 | 66.70 | |
| 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 | 48.35 | 48.95 | 55.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.06 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 43.40 | 43.85 | 60.00 | quote | 0.02 | 0.00 | 25.00 | 0.00 | 0.06 | 25.00 | |
| quote | 0.00 | 0.00 | 0.00 | 38.40 | 38.90 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | ||
| quote | 0.00 | 0.00 | 0.00 | 33.40 | 33.90 | 70.00 | quote | 0.02 | -0.02 | 1.00 | 0.00 | 0.06 | 96.00 | |
| quote | 0.00 | 0.00 | 0.00 | 28.55 | 29.00 | 75.00 | quote | 0.04 | -0.03 | 1.00 | 0.00 | 0.07 | 55.00 | |
| quote | 0.00 | 0.00 | 0.00 | 23.60 | 24.00 | 80.00 | quote | 0.07 | -0.01 | 11.00 | 0.03 | 0.11 | 33.00 | |
| quote | 0.00 | 0.00 | 0.00 | 18.70 | 18.95 | 85.00 | quote | 0.12 | -0.02 | 64.00 | 0.11 | 0.14 | 220.00 | |
| quote | 16.75 | 2.38 | 1.00 | 13.85 | 14.15 | 1.00 | 90.00 | quote | 0.28 | -0.04 | 20.00 | 0.26 | 0.31 | 478.00 |
| quote | 9.44 | -1.64 | 53.00 | 9.35 | 9.65 | 56.00 | 95.00 | quote | 0.68 | 0.01 | 6,354 | 0.67 | 0.69 | 14,308 |
| quote | 6.55 | 0.00 | 9.00 | 6.85 | 7.05 | 9.00 | 98.00 | quote | 1.23 | 0.03 | 202.00 | 1.17 | 1.26 | 647.00 |
| quote | 6.20 | -1.15 | 20.00 | 6.10 | 6.35 | 110.00 | 99.00 | quote | 1.45 | 0.04 | 110.00 | 1.37 | 1.49 | 338.00 |
| quote | 5.49 | -2.27 | 1.00 | 5.35 | 5.55 | 132.00 | 100.00 | quote | 1.69 | 0.11 | 1,004 | 1.65 | 1.75 | 1,907 |
| quote | 4.67 | -2.43 | 26.00 | 4.70 | 4.85 | 100.00 | 101.00 | quote | 2.03 | 0.05 | 83.00 | 1.96 | 2.08 | 155.00 |
| quote | 4.65 | -1.25 | 1.00 | 4.05 | 4.20 | 83.00 | 102.00 | quote | 2.42 | 0.18 | 221.00 | 2.33 | 2.44 | 612.00 |
| quote | 3.95 | -0.75 | 18.00 | 3.45 | 3.60 | 52.00 | 103.00 | quote | 2.84 | 0.46 | 176.00 | 2.75 | 2.86 | 478.00 |
| 103.54 | Current price as of 12/09/2022 04:03:34 PM | |||||||||||||
| quote | 3.00 | -0.76 | 37.00 | 2.93 | 3.10 | 144.00 | 104.00 | quote | 3.32 | 0.07 | 411.00 | 3.20 | 3.35 | 231.00 |
| quote | 2.50 | -0.36 | 304.00 | 2.44 | 2.61 | 89.00 | 105.00 | quote | 3.69 | 0.19 | 146.00 | 3.70 | 3.85 | 584.00 |
| quote | 2.33 | -0.17 | 60.00 | 2.04 | 2.13 | 82.00 | 106.00 | quote | 4.11 | -0.15 | 5.00 | 4.25 | 4.45 | 212.00 |
| quote | 1.78 | -0.37 | 55.00 | 1.65 | 1.75 | 257.00 | 107.00 | quote | 4.85 | -0.27 | 11.00 | 4.90 | 5.05 | 1,245 |
| quote | 1.52 | -0.18 | 23.00 | 1.33 | 1.42 | 515.00 | 108.00 | quote | 5.65 | 0.20 | 1.00 | 5.55 | 5.75 | 98.00 |
| quote | 1.10 | -0.56 | 118.00 | 1.06 | 1.14 | 266.00 | 109.00 | quote | 6.10 | 0.85 | 2.00 | 6.30 | 6.50 | 80.00 |
| quote | 0.83 | -0.27 | 170.00 | 0.85 | 0.95 | 359.00 | 110.00 | quote | 6.90 | -0.17 | 9.00 | 7.05 | 7.25 | 610.00 |
| quote | 0.70 | -0.21 | 24.00 | 0.65 | 0.73 | 169.00 | 111.00 | quote | 5.85 | -1.20 | 10.00 | 7.90 | 8.10 | 229.00 |
| quote | 0.53 | -0.16 | 50.00 | 0.51 | 0.57 | 515.00 | 112.00 | quote | 7.63 | -1.12 | 10.00 | 8.70 | 9.00 | 239.00 |
| quote | 0.41 | -0.15 | 28.00 | 0.42 | 0.44 | 345.00 | 113.00 | quote | 9.05 | -0.77 | 1.00 | 9.65 | 9.85 | 199.00 |
| quote | 0.44 | -0.02 | 4.00 | 0.29 | 0.37 | 245.00 | 114.00 | quote | 11.70 | 1.02 | 5.00 | 10.55 | 10.80 | 76.00 |
| quote | 0.28 | -0.05 | 68.00 | 0.23 | 0.27 | 1,864 | 115.00 | quote | 11.38 | 0.58 | 10.00 | 11.50 | 11.75 | 82.00 |
| quote | 0.24 | -0.02 | 44.00 | 0.18 | 0.21 | 272.00 | 116.00 | quote | 9.65 | 0.55 | 5.00 | 12.45 | 12.70 | 319.00 |
| quote | 0.20 | -0.02 | 4.00 | 0.13 | 0.16 | 228.00 | 117.00 | quote | 10.48 | 3.63 | 1.00 | 13.30 | 13.65 | 13.00 |
| quote | 0.13 | -0.06 | 7.00 | 0.08 | 0.13 | 442.00 | 118.00 | quote | 6.80 | 0.00 | 0.00 | 14.30 | 14.75 | 22.00 |
| quote | 0.16 | 0.03 | 22.00 | 0.08 | 0.11 | 348.00 | 119.00 | quote | 0.00 | 0.00 | 0.00 | 15.30 | 15.65 | |
| quote | 0.08 | -0.03 | 51.00 | 0.06 | 0.08 | 542.00 | 120.00 | quote | 9.40 | 0.00 | 0.00 | 16.40 | 16.70 | 11.00 |
| quote | 0.11 | 0.01 | 1.00 | 0.05 | 0.07 | 102.00 | 121.00 | quote | 8.55 | 0.00 | 0.00 | 17.20 | 17.65 | 5.00 |
| quote | 0.05 | -0.07 | 6.00 | 0.05 | 0.06 | 1,375 | 122.00 | quote | 0.00 | 0.00 | 0.00 | 18.40 | 18.70 | |
| quote | 0.03 | -0.03 | 30.00 | 0.02 | 0.04 | 399.00 | 125.00 | quote | 15.30 | 0.00 | 2.00 | 21.25 | 21.70 | |
| quote | 0.02 | 0.00 | 22.00 | 0.00 | 0.02 | 256.00 | 130.00 | quote | 24.90 | 5.40 | 1.00 | 26.25 | 26.75 | 1.00 |
| quote | 0.02 | -0.06 | 66.00 | 0.00 | 0.03 | 400.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 31.30 | 31.70 | |
| quote | 0.21 | 0.00 | 0.00 | 0.00 | 0.03 | 34.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 36.25 | 36.75 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.06 | 3.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 41.20 | 41.70 | |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.03 | 20.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 46.30 | 46.70 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 1.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 51.20 | 51.70 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.02 | 10.00 | 160.00 | quote | 50.00 | 0.00 | 0.00 | 56.30 | 56.70 | 1.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.02 | 1.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 61.20 | 61.70 | |
Show All |
