OPTION CHAIN FOR RIO TINTO PLC ADR
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires March 19, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 46.00 | 49.20 | 40.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 43.90 | 47.30 | 42.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 41.00 | 44.40 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 38.30 | 42.40 | 47.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 36.10 | 39.80 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 31.10 | 34.90 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.05 | ||
| quote | 17.02 | 0.00 | 0.00 | 25.70 | 29.80 | 3.00 | 60.00 | quote | 0.01 | -0.24 | 1.00 | 0.00 | 0.30 | 32.00 |
| quote | 13.09 | 0.00 | 0.00 | 21.30 | 24.40 | 2.00 | 65.00 | quote | 0.30 | 0.00 | 2.00 | 0.00 | 0.40 | 28.00 |
| quote | 18.00 | 0.00 | 0.00 | 16.40 | 19.10 | 17.00 | 70.00 | quote | 0.25 | 0.10 | 4.00 | 0.20 | 0.35 | 246.00 |
| quote | 17.90 | 6.59 | 4.00 | 13.80 | 15.90 | 101.00 | 72.50 | quote | 0.40 | 0.03 | 1.00 | 0.30 | 0.45 | 4,870 |
| quote | 14.65 | 0.00 | 1.00 | 10.90 | 13.40 | 124.00 | 75.00 | quote | 0.58 | 0.22 | 4.00 | 0.50 | 0.65 | 479.00 |
| quote | 13.00 | 0.50 | 4.00 | 9.40 | 10.70 | 169.00 | 77.50 | quote | 0.89 | 0.36 | 3.00 | 0.85 | 1.00 | 810.00 |
| quote | 10.70 | -1.05 | 2.00 | 7.30 | 8.30 | 615.00 | 80.00 | quote | 1.35 | 0.40 | 31.00 | 1.30 | 1.45 | 498.00 |
| quote | 5.99 | -3.33 | 111.00 | 4.90 | 5.50 | 1,581 | 82.50 | quote | 1.90 | 0.70 | 21.00 | 2.10 | 2.40 | 1,269 |
| quote | 3.50 | -2.82 | 9.00 | 3.20 | 3.50 | 601.00 | 85.00 | quote | 3.17 | 1.23 | 9.00 | 3.20 | 3.70 | 369.00 |
| 87.40 | Current price as of 2/26/2021 02:37:53 PM | |||||||||||||
| quote | 2.50 | -1.30 | 33.00 | 1.90 | 2.20 | 253.00 | 87.50 | quote | 4.70 | 1.70 | 66.00 | 4.80 | 5.10 | 265.00 |
| quote | 1.30 | -1.30 | 358.00 | 1.10 | 1.25 | 1,045 | 90.00 | quote | 6.50 | 1.82 | 14.00 | 6.60 | 7.00 | 1,326 |
| quote | 0.70 | -0.55 | 217.00 | 0.55 | 0.75 | 589.00 | 92.50 | quote | 5.65 | -1.15 | 4.00 | 8.60 | 9.10 | 15.00 |
| quote | 0.40 | -0.45 | 25.00 | 0.30 | 0.50 | 880.00 | 95.00 | quote | 10.81 | 4.05 | 10.00 | 10.70 | 11.30 | 328.00 |
| quote | 0.33 | -0.27 | 14.00 | 0.05 | 0.40 | 329.00 | 97.50 | quote | 12.00 | 1.00 | 2.00 | 12.40 | 14.30 | 170.00 |
| quote | 0.25 | -0.20 | 604.00 | 0.10 | 0.25 | 354.00 | 100.00 | quote | 13.05 | -8.15 | 6.00 | 14.00 | 16.60 | 108.00 |
| quote | 0.05 | -0.16 | 1.00 | 0.05 | 0.20 | 133.00 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 18.70 | 21.80 | |
| quote | 0.15 | 0.05 | 6.00 | 0.00 | 0.40 | 10.00 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 24.40 | 26.70 | |
| quote | 0.05 | -0.08 | 100.00 | 0.00 | 0.35 | 100.00 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 29.70 | 32.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 33.60 | 37.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.05 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 38.30 | 42.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.90 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 43.70 | 47.30 | ||
Show All |
