OPTION CHAIN FOR KIMBERLY-CLARK CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires June 9, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 59.60 | 60.80 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 54.80 | 55.80 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 49.70 | 50.90 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 44.70 | 45.80 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 40.00 | 40.80 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 34.60 | 35.90 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 29.80 | 30.80 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 24.80 | 25.80 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 20.00 | 20.80 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 19.10 | 19.60 | 116.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 18.10 | 18.60 | 117.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.80 | 17.60 | 118.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.10 | 16.60 | 119.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 15.10 | 15.60 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.80 | 14.60 | 121.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.10 | 13.60 | 122.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.10 | 12.60 | 123.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.00 | 11.60 | 124.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.10 | 10.60 | 125.00 | quote | 0.03 | -0.20 | 2.00 | 0.00 | 1.60 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.00 | 9.60 | 126.00 | quote | 0.12 | 0.00 | 0.00 | 0.00 | 1.60 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.10 | 8.60 | 127.00 | quote | 0.05 | -0.30 | 1.00 | 0.00 | 1.60 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.20 | 7.70 | 128.00 | quote | 0.13 | -0.09 | 1.00 | 0.00 | 1.60 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 6.20 | 6.70 | 129.00 | quote | 0.15 | -0.20 | 3.00 | 0.00 | 1.60 | 9.00 | |
| quote | 7.25 | 0.00 | 0.00 | 5.20 | 5.60 | 2.00 | 130.00 | quote | 0.15 | -0.35 | 5.00 | 0.00 | 0.20 | 7.00 |
| quote | 0.00 | 0.00 | 0.00 | 4.20 | 4.60 | 131.00 | quote | 0.12 | 0.07 | 1.00 | 0.05 | 0.15 | 110.00 | |
| quote | 3.74 | 1.14 | 2.00 | 3.10 | 3.70 | 48.00 | 132.00 | quote | 0.25 | 0.06 | 2.00 | 0.15 | 0.35 | 105.00 |
| quote | 0.00 | 0.00 | 0.00 | 2.25 | 2.80 | 133.00 | quote | 0.42 | 0.10 | 10.00 | 0.30 | 0.50 | 101.00 | |
| quote | 1.40 | 0.05 | 5.00 | 1.35 | 1.80 | 8.00 | 134.00 | quote | 0.72 | 0.22 | 10.00 | 0.55 | 1.00 | 43.00 |
| quote | 0.77 | -1.42 | 5.00 | 0.55 | 1.05 | 48.00 | 135.00 | quote | 1.25 | 0.45 | 10.00 | 1.10 | 1.60 | 32.00 |
| 135.24 | Current price as of 6/06/2023 01:25:40 PM | |||||||||||||
| quote | 0.60 | -1.30 | 23.00 | 0.25 | 0.40 | 15.00 | 136.00 | quote | 2.20 | 1.10 | 11.00 | 1.65 | 2.20 | 9.00 |
| quote | 0.16 | -0.39 | 2.00 | 0.05 | 0.20 | 13.00 | 137.00 | quote | 3.00 | 1.37 | 9.00 | 2.60 | 3.00 | 9.00 |
| quote | 0.20 | 0.04 | 10.00 | 0.00 | 0.10 | 21.00 | 138.00 | quote | 1.24 | -1.92 | 2.00 | 3.40 | 4.10 | 4.00 |
| quote | 0.15 | 0.00 | 5.00 | 0.00 | 1.20 | 3.00 | 139.00 | quote | 3.90 | 0.00 | 0.00 | 4.50 | 5.00 | 21.00 |
| quote | 0.15 | 0.07 | 3.00 | 0.00 | 1.15 | 17.00 | 140.00 | quote | 4.87 | -2.63 | 3.00 | 5.50 | 6.00 | 101.00 |
| quote | 0.37 | -0.70 | 1.00 | 0.00 | 1.65 | 6.00 | 141.00 | quote | 1.20 | 0.00 | 0.00 | 6.50 | 7.00 | 1.00 |
| quote | 0.12 | 0.00 | 0.00 | 0.00 | 1.20 | 10.00 | 142.00 | quote | 7.88 | 0.00 | 0.00 | 7.50 | 7.90 | 13.00 |
| quote | 0.96 | 0.00 | 0.00 | 0.00 | 0.40 | 3.00 | 143.00 | quote | 11.08 | 0.00 | 0.00 | 8.50 | 9.20 | 15.00 |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 1.60 | 11.00 | 144.00 | quote | 11.40 | 0.00 | 0.00 | 9.50 | 10.10 | 3.00 |
| quote | 0.19 | 0.00 | 0.00 | 0.00 | 1.60 | 15.00 | 145.00 | quote | 2.80 | 0.00 | 0.00 | 10.50 | 11.00 | 4.00 |
| quote | 0.27 | 0.00 | 0.00 | 0.00 | 1.50 | 15.00 | 146.00 | quote | 0.00 | 0.00 | 0.00 | 11.50 | 12.10 | |
| quote | 0.55 | 0.00 | 0.00 | 0.00 | 0.55 | 3.00 | 147.00 | quote | 4.28 | 0.00 | 0.00 | 12.50 | 13.00 | 20.00 |
| quote | 0.10 | -0.20 | 1.00 | 0.00 | 1.60 | 4.00 | 148.00 | quote | 0.00 | 0.00 | 0.00 | 13.50 | 14.00 | |
| quote | 0.94 | 0.00 | 0.00 | 0.00 | 1.60 | 1.00 | 149.00 | quote | 0.00 | 0.00 | 0.00 | 14.40 | 15.10 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 1.60 | 6.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 14.40 | 16.30 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.05 | 31.00 | 152.50 | quote | 0.00 | 0.00 | 0.00 | 17.80 | 18.60 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.60 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 20.00 | 21.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.60 | 157.50 | quote | 0.00 | 0.00 | 0.00 | 22.30 | 23.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.60 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 24.60 | 26.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.60 | 162.50 | quote | 0.00 | 0.00 | 0.00 | 27.70 | 28.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.60 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 29.90 | 31.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.60 | 167.50 | quote | 0.00 | 0.00 | 0.00 | 32.90 | 33.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.60 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 34.90 | 36.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.60 | 172.50 | quote | 0.00 | 0.00 | 0.00 | 36.80 | 39.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.60 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 39.40 | 41.50 | ||
| CALLS | PUTS | |||||||||||||
| Expires June 16, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 75.00 | 75.70 | 60.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.85 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 70.10 | 70.60 | 65.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.75 | 14.00 | |
| quote | 0.00 | 0.00 | 0.00 | 65.10 | 65.90 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 59.90 | 60.90 | 75.00 | quote | 3.30 | 0.00 | 0.00 | 0.00 | 0.85 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 54.90 | 55.90 | 80.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.85 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 50.00 | 50.80 | 85.00 | quote | 1.90 | 0.00 | 0.00 | 0.00 | 0.85 | 15.00 | |
| quote | 44.66 | 0.00 | 0.00 | 44.90 | 45.90 | 1.00 | 90.00 | quote | 0.05 | 0.00 | 10.00 | 0.00 | 0.85 | 138.00 |
| quote | 49.37 | 0.00 | 0.00 | 39.90 | 40.80 | 3.00 | 95.00 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.85 | 28.00 |
| quote | 33.46 | 0.00 | 0.00 | 35.20 | 35.70 | 3.00 | 100.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.85 | 118.00 |
| quote | 15.92 | 0.00 | 0.00 | 29.90 | 30.80 | 5.00 | 105.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.85 | 152.00 |
| quote | 15.04 | 0.00 | 0.00 | 24.90 | 25.80 | 51.00 | 110.00 | quote | 0.03 | -0.02 | 1.00 | 0.00 | 0.05 | 279.00 |
| quote | 21.50 | 2.65 | 11.00 | 20.10 | 20.80 | 28.00 | 115.00 | quote | 0.05 | 0.00 | 1.00 | 0.00 | 0.05 | 210.00 |
| quote | 25.03 | 0.00 | 0.00 | 15.20 | 15.80 | 1,085 | 120.00 | quote | 0.20 | 0.15 | 1.00 | 0.00 | 0.15 | 1,505 |
| quote | 11.37 | 0.97 | 1.00 | 10.10 | 10.80 | 279.00 | 125.00 | quote | 0.05 | -0.17 | 2.00 | 0.00 | 0.20 | 341.00 |
| quote | 6.50 | 1.34 | 3.00 | 5.10 | 5.70 | 536.00 | 130.00 | quote | 0.25 | -0.08 | 54.00 | 0.25 | 0.40 | 1,096 |
| quote | 3.00 | 0.00 | 0.00 | 3.30 | 3.80 | 3.00 | 132.00 | quote | 0.36 | -0.49 | 1.00 | 0.60 | 0.80 | 54.00 |
| quote | 2.70 | -0.70 | 3.00 | 2.50 | 2.85 | 35.00 | 133.00 | quote | 0.67 | -1.13 | 15.00 | 0.85 | 1.10 | 101.00 |
| quote | 3.30 | 1.67 | 48.00 | 1.65 | 2.00 | 155.00 | 134.00 | quote | 1.30 | 0.40 | 14.00 | 1.05 | 1.50 | 116.00 |
| quote | 1.14 | -0.84 | 68.00 | 1.10 | 1.35 | 803.00 | 135.00 | quote | 1.85 | 0.50 | 18.00 | 1.50 | 2.05 | 965.00 |
| 135.24 | Current price as of 6/06/2023 01:25:40 PM | |||||||||||||
| quote | 0.65 | -1.01 | 7.00 | 0.70 | 0.90 | 34.00 | 136.00 | quote | 2.37 | 0.92 | 47.00 | 2.15 | 2.65 | 216.00 |
| quote | 0.50 | -0.35 | 1.00 | 0.30 | 0.55 | 49.00 | 137.00 | quote | 3.07 | -0.58 | 40.00 | 2.80 | 3.30 | 17.00 |
| quote | 0.50 | 0.05 | 3.00 | 0.20 | 0.35 | 13.00 | 138.00 | quote | 3.60 | 0.00 | 0.00 | 3.70 | 4.20 | 77.00 |
| quote | 0.15 | -0.20 | 40.00 | 0.10 | 0.20 | 10.00 | 139.00 | quote | 4.20 | 0.00 | 0.00 | 4.60 | 5.10 | 9.00 |
| quote | 0.60 | 0.44 | 18.00 | 0.05 | 0.15 | 880.00 | 140.00 | quote | 6.10 | 0.90 | 10.00 | 5.60 | 5.90 | 629.00 |
| quote | 0.17 | 0.12 | 4.00 | 0.00 | 0.25 | 29.00 | 141.00 | quote | 8.10 | 0.00 | 0.00 | 6.50 | 7.00 | 1.00 |
| quote | 0.18 | 0.00 | 0.00 | 0.00 | 0.30 | 14.00 | 142.00 | quote | 9.04 | 0.00 | 0.00 | 7.40 | 8.00 | 2.00 |
| quote | 0.08 | -0.57 | 2.00 | 0.00 | 0.45 | 40.00 | 143.00 | quote | 0.00 | 0.00 | 0.00 | 8.50 | 9.00 | |
| quote | 0.85 | 0.00 | 0.00 | 0.00 | 0.90 | 4.00 | 144.00 | quote | 2.98 | 0.00 | 0.00 | 9.30 | 10.20 | |
| quote | 0.05 | 0.00 | 40.00 | 0.00 | 0.25 | 1,243 | 145.00 | quote | 10.70 | -1.80 | 4.00 | 10.50 | 11.00 | 267.00 |
| quote | 0.65 | 0.00 | 0.00 | 0.00 | 0.90 | 1.00 | 146.00 | quote | 0.00 | 0.00 | 0.00 | 11.50 | 12.00 | |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.90 | 4.00 | 147.00 | quote | 0.00 | 0.00 | 0.00 | 12.40 | 13.10 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.85 | 10.00 | 148.00 | quote | 0.00 | 0.00 | 0.00 | 13.50 | 14.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.85 | 149.00 | quote | 0.00 | 0.00 | 0.00 | 14.50 | 15.00 | ||
| quote | 0.04 | -0.01 | 7.00 | 0.00 | 0.05 | 1,290 | 150.00 | quote | 15.10 | 0.00 | 0.00 | 15.50 | 16.10 | 6.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.85 | 152.50 | quote | 0.00 | 0.00 | 0.00 | 17.90 | 18.60 | ||
| quote | 0.05 | 0.01 | 11.00 | 0.00 | 0.05 | 1,092 | 155.00 | quote | 20.20 | 0.00 | 0.00 | 20.50 | 21.20 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.85 | 157.50 | quote | 0.00 | 0.00 | 0.00 | 22.80 | 23.90 | ||
| quote | 0.43 | 0.00 | 0.00 | 0.00 | 0.75 | 41.00 | 160.00 | quote | 25.10 | 0.00 | 0.00 | 25.30 | 26.40 | 4.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.85 | 162.50 | quote | 0.00 | 0.00 | 0.00 | 27.80 | 28.90 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 437.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 30.30 | 31.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.85 | 167.50 | quote | 0.00 | 0.00 | 0.00 | 32.80 | 33.80 | ||
| quote | 1.35 | 0.00 | 0.00 | 0.00 | 0.05 | 205.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 35.30 | 36.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.85 | 172.50 | quote | 0.00 | 0.00 | 0.00 | 37.80 | 38.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 40.30 | 41.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.10 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 45.30 | 46.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.85 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 50.40 | 51.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.85 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 55.30 | 56.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.85 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 60.40 | 61.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 65.30 | 66.20 | ||
| CALLS | PUTS | |||||||||||||
| Expires June 23, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 59.30 | 61.10 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 54.60 | 55.90 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 49.70 | 51.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 44.60 | 46.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 39.70 | 40.90 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 34.60 | 36.00 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 29.60 | 30.90 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 24.30 | 25.90 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 20.00 | 20.80 | 115.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.75 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 14.80 | 15.80 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.80 | 14.00 | 122.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.80 | 13.00 | 123.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.80 | 12.00 | 124.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.80 | 10.80 | 125.00 | quote | 0.61 | 0.00 | 0.00 | 0.05 | 0.30 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.80 | 9.90 | 126.00 | quote | 0.14 | 0.00 | 2.00 | 0.05 | 0.35 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.90 | 8.90 | 127.00 | quote | 0.00 | 0.00 | 0.00 | 0.05 | 0.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.90 | 7.80 | 128.00 | quote | 0.00 | 0.00 | 0.00 | 0.20 | 0.45 | ||
| quote | 4.90 | 0.00 | 0.00 | 5.80 | 7.00 | 129.00 | quote | 0.00 | 0.00 | 0.00 | 0.20 | 0.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.10 | 5.90 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.35 | 0.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.10 | 4.80 | 131.00 | quote | 0.00 | 0.00 | 0.00 | 0.50 | 0.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.30 | 3.90 | 132.00 | quote | 1.10 | 0.00 | 0.00 | 0.70 | 1.15 | 3.00 | |
| quote | 2.36 | 0.00 | 0.00 | 2.45 | 3.10 | 1.00 | 133.00 | quote | 0.71 | -1.64 | 1.00 | 0.90 | 1.50 | 4.00 |
| quote | 0.00 | 0.00 | 0.00 | 1.75 | 2.40 | 134.00 | quote | 0.90 | -1.90 | 77.00 | 1.30 | 1.90 | 79.00 | |
| quote | 1.45 | 0.00 | 67.00 | 1.20 | 1.85 | 135.00 | quote | 2.25 | -0.47 | 11.00 | 1.75 | 2.35 | 5.00 | |
| 135.24 | Current price as of 6/06/2023 01:25:40 PM | |||||||||||||
| quote | 1.53 | 0.00 | 9.00 | 0.85 | 1.30 | 136.00 | quote | 2.60 | -0.65 | 30.00 | 2.30 | 2.85 | 1.00 | |
| quote | 1.03 | 0.28 | 6.00 | 0.45 | 1.00 | 2.00 | 137.00 | quote | 3.20 | -1.73 | 30.00 | 2.90 | 3.60 | 3.00 |
| quote | 0.75 | 0.16 | 5.00 | 0.25 | 0.70 | 10.00 | 138.00 | quote | 5.50 | 0.00 | 0.00 | 3.80 | 4.20 | 2.00 |
| quote | 1.03 | 0.53 | 2.00 | 0.10 | 0.50 | 19.00 | 139.00 | quote | 3.50 | 0.00 | 0.00 | 4.60 | 5.50 | 1.00 |
| quote | 0.39 | 0.00 | 0.00 | 0.00 | 0.35 | 7.00 | 140.00 | quote | 4.88 | 0.00 | 0.00 | 5.60 | 6.30 | 3.00 |
| quote | 0.45 | 0.00 | 2.00 | 0.05 | 0.25 | 2.00 | 141.00 | quote | 0.00 | 0.00 | 0.00 | 6.20 | 7.30 | |
| quote | 0.25 | -0.25 | 1.00 | 0.00 | 0.25 | 4.00 | 142.00 | quote | 6.09 | 0.00 | 0.00 | 7.30 | 8.40 | 1.00 |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.75 | 1.00 | 143.00 | quote | 9.92 | 0.00 | 0.00 | 8.20 | 9.40 | 1.00 |
| quote | 0.01 | -0.99 | 1.00 | 0.00 | 0.75 | 2.00 | 144.00 | quote | 10.87 | 0.00 | 0.00 | 9.20 | 10.30 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 145.00 | quote | 9.99 | 2.69 | 1.00 | 10.20 | 11.30 | 1.00 | |
| quote | 2.64 | 0.00 | 0.00 | 0.00 | 0.75 | 29.00 | 146.00 | quote | 0.00 | 0.00 | 0.00 | 11.30 | 12.30 | |
| quote | 1.15 | 0.00 | 0.00 | 0.00 | 0.75 | 1.00 | 147.00 | quote | 0.00 | 0.00 | 0.00 | 12.50 | 13.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 148.00 | quote | 0.00 | 0.00 | 0.00 | 13.50 | 14.50 | ||
| quote | 1.65 | 0.00 | 0.00 | 0.00 | 0.75 | 4.00 | 149.00 | quote | 0.00 | 0.00 | 0.00 | 14.20 | 15.20 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.75 | 4.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 15.40 | 16.30 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 152.50 | quote | 0.00 | 0.00 | 0.00 | 17.90 | 18.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 20.30 | 21.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 157.50 | quote | 0.00 | 0.00 | 0.00 | 22.70 | 24.00 | ||
| quote | 0.45 | 0.00 | 0.00 | 0.00 | 0.75 | 5.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 24.70 | 26.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 162.50 | quote | 0.00 | 0.00 | 0.00 | 26.70 | 29.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 29.30 | 31.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 167.50 | quote | 0.00 | 0.00 | 0.00 | 32.20 | 34.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 34.40 | 36.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 172.50 | quote | 0.00 | 0.00 | 0.00 | 36.40 | 39.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 39.40 | 41.60 | ||
| CALLS | PUTS | |||||||||||||
| Expires June 30, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 59.50 | 61.30 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 54.30 | 56.20 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 49.40 | 51.30 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 44.50 | 46.20 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 39.30 | 41.20 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 34.40 | 36.20 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 29.40 | 31.30 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 24.40 | 26.20 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 20.00 | 20.90 | 115.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.75 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 14.70 | 16.00 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.60 | 11.20 | 125.00 | quote | 0.30 | 0.00 | 0.00 | 0.10 | 0.40 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.60 | 10.10 | 126.00 | quote | 0.00 | 0.00 | 0.00 | 0.10 | 0.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 7.70 | 9.00 | 127.00 | quote | 0.00 | 0.00 | 0.00 | 0.20 | 0.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.60 | 8.10 | 128.00 | quote | 0.00 | 0.00 | 0.00 | 0.25 | 0.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.00 | 6.80 | 129.00 | quote | 0.00 | 0.00 | 0.00 | 0.35 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.00 | 6.00 | 130.00 | quote | 0.90 | -0.50 | 3.00 | 0.50 | 0.90 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.50 | 4.90 | 131.00 | quote | 0.50 | 0.00 | 0.00 | 0.70 | 1.20 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 3.50 | 4.30 | 132.00 | quote | 0.95 | 0.00 | 30.00 | 0.85 | 1.55 | 30.00 | |
| quote | 0.00 | 0.00 | 0.00 | 2.75 | 3.50 | 133.00 | quote | 2.67 | 0.00 | 0.00 | 1.25 | 1.75 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 2.05 | 2.85 | 134.00 | quote | 1.90 | -1.29 | 22.00 | 1.60 | 2.10 | 2.00 | |
| quote | 3.00 | 1.08 | 3.00 | 1.55 | 2.20 | 6.00 | 135.00 | quote | 2.35 | 0.90 | 81.00 | 2.10 | 2.50 | 9.00 |
| 135.24 | Current price as of 6/06/2023 01:25:40 PM | |||||||||||||
| quote | 1.35 | -0.10 | 62.00 | 1.15 | 1.80 | 1.00 | 136.00 | quote | 2.90 | 1.14 | 2,019 | 2.70 | 3.00 | 3.00 |
| quote | 1.28 | 0.09 | 51.00 | 0.75 | 1.35 | 1.00 | 137.00 | quote | 3.50 | 0.71 | 1,941 | 3.10 | 3.70 | 3.00 |
| quote | 0.82 | -0.01 | 8.00 | 0.50 | 1.00 | 14.00 | 138.00 | quote | 0.00 | 0.00 | 0.00 | 3.70 | 4.50 | |
| quote | 0.40 | 0.00 | 0.00 | 0.25 | 0.75 | 3.00 | 139.00 | quote | 0.00 | 0.00 | 0.00 | 4.60 | 5.30 | |
| quote | 0.34 | -0.48 | 3.00 | 0.15 | 0.60 | 15.00 | 140.00 | quote | 7.45 | 0.00 | 0.00 | 5.50 | 6.20 | 3.00 |
| quote | 0.25 | -0.26 | 3.00 | 0.05 | 0.40 | 17.00 | 141.00 | quote | 0.00 | 0.00 | 0.00 | 6.10 | 7.70 | |
| quote | 0.27 | -0.05 | 1.00 | 0.00 | 0.30 | 8.00 | 142.00 | quote | 6.68 | 1.58 | 3.00 | 7.10 | 8.60 | 4.00 |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.25 | 15.00 | 143.00 | quote | 3.80 | 0.00 | 0.00 | 8.00 | 9.60 | 2.00 |
| quote | 0.91 | 0.00 | 0.00 | 0.00 | 0.45 | 2.00 | 144.00 | quote | 0.00 | 0.00 | 0.00 | 9.10 | 10.50 | |
| quote | 0.42 | 0.00 | 0.00 | 0.00 | 0.40 | 4.00 | 145.00 | quote | 10.00 | 6.38 | 1.00 | 10.30 | 11.60 | 2.00 |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.75 | 9.00 | 146.00 | quote | 0.00 | 0.00 | 0.00 | 11.00 | 12.60 | |
| quote | 0.50 | 0.00 | 0.00 | 0.00 | 0.75 | 2.00 | 147.00 | quote | 0.00 | 0.00 | 0.00 | 12.00 | 13.60 | |
| quote | 0.55 | 0.00 | 0.00 | 0.00 | 0.75 | 28.00 | 148.00 | quote | 10.20 | 0.00 | 0.00 | 13.40 | 14.30 | 1.00 |
| quote | 0.90 | 0.00 | 0.00 | 0.00 | 0.75 | 11.00 | 149.00 | quote | 0.00 | 0.00 | 0.00 | 14.30 | 15.30 | |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.75 | 3.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 15.40 | 16.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 152.50 | quote | 0.00 | 0.00 | 0.00 | 17.90 | 18.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 20.20 | 21.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 157.50 | quote | 0.00 | 0.00 | 0.00 | 22.80 | 23.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 24.90 | 26.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 162.50 | quote | 0.00 | 0.00 | 0.00 | 27.30 | 29.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 29.40 | 32.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 167.50 | quote | 0.00 | 0.00 | 0.00 | 31.70 | 34.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.50 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 34.40 | 37.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 172.50 | quote | 0.00 | 0.00 | 0.00 | 36.30 | 39.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 38.80 | 42.00 | ||
Show All |
