OPTION CHAIN FOR EXXON MOBIL 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 | 45.60 | 46.15 | 60.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 40.55 | 41.15 | 65.00 | quote | 0.01 | 0.00 | 20.00 | 0.00 | 0.04 | 20.00 | |
| quote | 35.75 | 0.00 | 1.00 | 35.60 | 36.10 | 1.00 | 70.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.04 | 10.00 |
| quote | 30.85 | 0.53 | 10.00 | 30.55 | 31.15 | 11.00 | 75.00 | quote | 0.02 | 0.01 | 5.00 | 0.00 | 0.04 | 14.00 |
| quote | 25.98 | 0.00 | 1.00 | 25.65 | 26.15 | 80.00 | quote | 0.03 | 0.02 | 5.00 | 0.00 | 0.05 | 313.00 | |
| quote | 17.05 | 0.00 | 0.00 | 20.60 | 21.15 | 3.00 | 85.00 | quote | 0.01 | -0.02 | 10.00 | 0.00 | 0.01 | 28.00 |
| quote | 0.00 | 0.00 | 0.00 | 18.55 | 19.20 | 87.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.02 | 16.00 | |
| quote | 0.00 | 0.00 | 0.00 | 17.55 | 18.15 | 88.00 | quote | 0.02 | -0.01 | 1.00 | 0.02 | 0.03 | 46.00 | |
| quote | 0.00 | 0.00 | 0.00 | 16.55 | 17.15 | 89.00 | quote | 0.02 | -0.04 | 29.00 | 0.00 | 0.03 | 1.00 | |
| quote | 17.25 | 2.35 | 2.00 | 15.55 | 16.15 | 2.00 | 90.00 | quote | 0.02 | -0.02 | 5.00 | 0.02 | 0.04 | 285.00 |
| quote | 0.00 | 0.00 | 0.00 | 14.55 | 15.15 | 91.00 | quote | 0.03 | -0.02 | 35.00 | 0.02 | 0.04 | 126.00 | |
| quote | 0.00 | 0.00 | 0.00 | 13.55 | 14.25 | 92.00 | quote | 0.04 | -0.04 | 11.00 | 0.00 | 0.04 | 37.00 | |
| quote | 12.55 | 0.00 | 0.00 | 12.65 | 13.20 | 1.00 | 93.00 | quote | 0.08 | -0.08 | 39.00 | 0.03 | 0.07 | 75.00 |
| quote | 8.00 | 0.00 | 0.00 | 11.65 | 12.25 | 1.00 | 94.00 | quote | 0.05 | -0.05 | 10.00 | 0.04 | 0.05 | 143.00 |
| quote | 9.52 | 0.00 | 0.00 | 10.60 | 11.30 | 14.00 | 95.00 | quote | 0.05 | -0.09 | 154.00 | 0.05 | 0.07 | 1,702 |
| quote | 8.05 | -0.35 | 13.00 | 9.60 | 10.40 | 13.00 | 96.00 | quote | 0.07 | -0.21 | 152.00 | 0.06 | 0.08 | 256.00 |
| quote | 5.90 | 0.00 | 0.00 | 8.70 | 9.25 | 2.00 | 97.00 | quote | 0.08 | -0.13 | 166.00 | 0.08 | 0.10 | 662.00 |
| quote | 7.75 | 1.81 | 4.00 | 7.80 | 8.20 | 60.00 | 98.00 | quote | 0.13 | -0.21 | 239.00 | 0.12 | 0.14 | 1,866 |
| quote | 6.84 | 1.79 | 306.00 | 6.80 | 7.30 | 46.00 | 99.00 | quote | 0.16 | -0.26 | 169.00 | 0.15 | 0.20 | 217.00 |
| quote | 6.05 | 1.88 | 52.00 | 6.00 | 6.20 | 86.00 | 100.00 | quote | 0.23 | -0.47 | 470.00 | 0.23 | 0.25 | 1,236 |
| quote | 5.20 | 1.55 | 44.00 | 5.10 | 5.30 | 104.00 | 101.00 | quote | 0.36 | -0.54 | 1,132 | 0.32 | 0.36 | 696.00 |
| quote | 4.35 | 1.72 | 341.00 | 4.25 | 4.40 | 364.00 | 102.00 | quote | 0.50 | -0.73 | 711.00 | 0.45 | 0.52 | 854.00 |
| quote | 3.45 | 1.41 | 294.00 | 3.45 | 3.60 | 1,042 | 103.00 | quote | 0.67 | -0.93 | 320.00 | 0.66 | 0.71 | 835.00 |
| quote | 2.82 | 1.35 | 726.00 | 2.77 | 2.84 | 1,042 | 104.00 | quote | 0.93 | -1.14 | 796.00 | 0.93 | 0.99 | 519.00 |
| quote | 2.14 | 1.03 | 1,275 | 2.14 | 2.22 | 1,273 | 105.00 | quote | 1.28 | -1.43 | 925.00 | 1.30 | 1.35 | 1,677 |
| 105.94 | Current price as of 6/06/2023 11:32:30 AM | |||||||||||||
| quote | 1.63 | 0.90 | 1,980 | 1.59 | 1.66 | 1,229 | 106.00 | quote | 1.72 | -1.58 | 200.00 | 1.73 | 1.82 | 306.00 |
| quote | 1.19 | 0.69 | 4,602 | 1.14 | 1.22 | 3,111 | 107.00 | quote | 2.30 | -1.07 | 83.00 | 2.29 | 2.36 | 619.00 |
| quote | 0.86 | 0.53 | 2,532 | 0.81 | 0.85 | 2,883 | 108.00 | quote | 2.90 | -1.21 | 17.00 | 2.91 | 3.05 | 964.00 |
| quote | 0.60 | 0.35 | 765.00 | 0.53 | 0.59 | 1,150 | 109.00 | quote | 3.65 | -1.33 | 336.00 | 3.65 | 3.80 | 123.00 |
| quote | 0.40 | 0.22 | 2,051 | 0.35 | 0.40 | 2,135 | 110.00 | quote | 4.50 | -1.30 | 207.00 | 4.45 | 4.65 | 813.00 |
| quote | 0.27 | 0.12 | 398.00 | 0.23 | 0.28 | 765.00 | 111.00 | quote | 5.34 | -1.40 | 4.00 | 5.20 | 5.65 | 133.00 |
| quote | 0.18 | 0.09 | 398.00 | 0.16 | 0.18 | 772.00 | 112.00 | quote | 9.34 | 0.00 | 0.00 | 6.05 | 6.60 | 22.00 |
| quote | 0.13 | 0.06 | 130.00 | 0.12 | 0.13 | 462.00 | 113.00 | quote | 9.62 | 0.00 | 0.00 | 7.00 | 7.60 | 24.00 |
| quote | 0.09 | 0.04 | 76.00 | 0.09 | 0.10 | 243.00 | 114.00 | quote | 8.30 | 0.45 | 11.00 | 8.05 | 8.50 | 39.00 |
| quote | 0.06 | 0.01 | 75.00 | 0.05 | 0.07 | 612.00 | 115.00 | quote | 12.80 | 0.00 | 0.00 | 9.00 | 9.55 | 28.00 |
| quote | 0.05 | 0.02 | 68.00 | 0.04 | 0.05 | 190.00 | 116.00 | quote | 9.15 | 0.00 | 0.00 | 10.00 | 10.45 | 1.00 |
| quote | 0.05 | 0.03 | 225.00 | 0.03 | 0.05 | 1,897 | 117.00 | quote | 13.70 | 0.00 | 0.00 | 11.00 | 11.45 | 90.00 |
| quote | 0.04 | 0.01 | 308.00 | 0.00 | 0.04 | 322.00 | 118.00 | quote | 16.65 | 0.00 | 0.00 | 12.00 | 12.45 | 31.00 |
| quote | 0.02 | 0.00 | 11.00 | 0.00 | 0.04 | 579.00 | 119.00 | quote | 15.87 | 0.00 | 0.00 | 12.95 | 13.45 | 1.00 |
| quote | 0.03 | 0.01 | 61.00 | 0.02 | 0.03 | 230.00 | 120.00 | quote | 14.20 | 3.30 | 1.00 | 14.00 | 14.45 | 9.00 |
| quote | 0.02 | 0.00 | 5.00 | 0.00 | 0.02 | 599.00 | 121.00 | quote | 19.65 | 0.00 | 1.00 | 14.95 | 15.45 | |
| quote | 0.01 | 0.00 | 24.00 | 0.01 | 0.02 | 183.00 | 122.00 | quote | 0.00 | 0.00 | 0.00 | 16.00 | 16.45 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 51.00 | 123.00 | quote | 0.00 | 0.00 | 0.00 | 16.95 | 17.45 | |
| quote | 0.02 | 0.01 | 3.00 | 0.01 | 0.02 | 25.00 | 124.00 | quote | 0.00 | 0.00 | 0.00 | 17.95 | 18.45 | |
| quote | 0.02 | 0.00 | 2.00 | 0.00 | 0.02 | 81.00 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 19.05 | 19.45 | |
| quote | 0.01 | -0.01 | 5.00 | 0.00 | 0.04 | 50.00 | 126.00 | quote | 18.55 | 0.00 | 0.00 | 19.95 | 20.45 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.05 | 6.00 | 127.00 | quote | 0.00 | 0.00 | 0.00 | 20.95 | 21.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | 128.00 | quote | 22.70 | 0.00 | 0.00 | 21.95 | 22.50 | ||
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.04 | 1.00 | 129.00 | quote | 0.00 | 0.00 | 0.00 | 22.95 | 23.50 | |
| quote | 0.17 | 0.00 | 0.00 | 0.00 | 0.04 | 278.00 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 24.00 | 24.45 | |
| quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.04 | 4.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 28.95 | 29.55 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.04 | 1.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 33.95 | 34.55 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 38.95 | 39.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 43.95 | 44.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 49.00 | 49.50 | ||
| CALLS | PUTS | |||||||||||||
| Expires June 16, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 68.85 | 0.00 | 0.00 | 65.55 | 66.20 | 6.00 | 40.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 360.00 |
| quote | 62.65 | 0.10 | 1.00 | 63.10 | 63.60 | 1.00 | 42.50 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.06 | 246.00 |
| quote | 74.20 | 0.00 | 0.00 | 60.60 | 61.20 | 2.00 | 45.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.07 | 639.00 |
| quote | 57.65 | 0.00 | 0.00 | 58.10 | 58.65 | 1.00 | 47.50 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.07 | 109.00 |
| quote | 55.50 | 0.00 | 0.00 | 55.65 | 56.20 | 2.00 | 50.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 2,073 |
| quote | 64.15 | 0.00 | 0.00 | 50.60 | 51.15 | 42.00 | 55.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.07 | 2,029 |
| quote | 47.21 | 0.00 | 0.00 | 45.65 | 46.20 | 3.00 | 60.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 2,443 |
| quote | 37.91 | 0.00 | 0.00 | 40.65 | 41.20 | 11.00 | 65.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 3,905 |
| quote | 35.65 | 0.00 | 0.00 | 35.60 | 36.25 | 94.00 | 70.00 | quote | 0.01 | -0.01 | 9.00 | 0.00 | 0.03 | 7,484 |
| quote | 33.90 | 0.00 | 0.00 | 33.15 | 33.75 | 11.00 | 72.50 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.03 | 914.00 |
| quote | 31.90 | 0.00 | 0.00 | 30.65 | 31.30 | 16.00 | 75.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 3,440 |
| quote | 26.40 | 0.00 | 0.00 | 28.35 | 28.70 | 106.00 | 77.50 | quote | 0.03 | 0.00 | 0.00 | 0.01 | 0.02 | 3,013 |
| quote | 24.35 | 0.00 | 0.00 | 25.85 | 26.25 | 32.00 | 80.00 | quote | 0.03 | 0.01 | 130.00 | 0.02 | 0.03 | 7,944 |
| quote | 24.00 | 0.00 | 0.00 | 23.35 | 23.80 | 61.00 | 82.50 | quote | 0.03 | -0.03 | 12.00 | 0.02 | 0.04 | 4,160 |
| quote | 19.63 | 0.00 | 0.00 | 20.85 | 21.35 | 27.00 | 85.00 | quote | 0.03 | -0.03 | 103.00 | 0.03 | 0.05 | 2,997 |
| quote | 17.80 | 0.00 | 0.00 | 18.40 | 18.85 | 9.00 | 87.50 | quote | 0.05 | -0.09 | 1.00 | 0.05 | 0.06 | 3,114 |
| quote | 15.98 | 3.45 | 30.00 | 15.85 | 16.25 | 255.00 | 90.00 | quote | 0.08 | -0.04 | 1,047 | 0.07 | 0.08 | 7,467 |
| quote | 13.56 | 4.01 | 4.00 | 13.45 | 13.80 | 1,169 | 92.50 | quote | 0.11 | -0.09 | 40.00 | 0.10 | 0.12 | 3,701 |
| quote | 11.02 | 1.17 | 209.00 | 11.05 | 11.35 | 1,840 | 95.00 | quote | 0.19 | -0.14 | 177.00 | 0.17 | 0.20 | 6,981 |
| quote | 9.55 | 0.80 | 1.00 | 10.10 | 10.45 | 19.00 | 96.00 | quote | 0.21 | -0.19 | 43.00 | 0.21 | 0.24 | 195.00 |
| quote | 9.20 | 3.20 | 16.00 | 9.15 | 9.50 | 44.00 | 97.00 | quote | 0.26 | -0.23 | 9.00 | 0.27 | 0.29 | 2,656 |
| quote | 8.70 | 1.19 | 60.00 | 8.70 | 9.00 | 2,127 | 97.50 | quote | 0.32 | -0.23 | 539.00 | 0.30 | 0.34 | 13,202 |
| quote | 8.09 | 1.69 | 25.00 | 8.25 | 8.40 | 71.00 | 98.00 | quote | 0.35 | -0.36 | 16.00 | 0.33 | 0.37 | 511.00 |
| quote | 6.20 | 0.00 | 0.00 | 7.25 | 7.50 | 20.00 | 99.00 | quote | 0.42 | -0.45 | 29.00 | 0.42 | 0.46 | 188.00 |
| quote | 6.44 | 1.04 | 39.00 | 6.45 | 6.60 | 5,890 | 100.00 | quote | 0.55 | -0.55 | 543.00 | 0.54 | 0.60 | 23,382 |
| quote | 5.68 | 1.20 | 1.00 | 5.60 | 5.75 | 130.00 | 101.00 | quote | 0.68 | -0.49 | 162.00 | 0.68 | 0.75 | 250.00 |
| quote | 4.75 | 1.30 | 34.00 | 4.80 | 4.95 | 190.00 | 102.00 | quote | 0.94 | -0.52 | 21.00 | 0.87 | 0.93 | 1,084 |
| quote | 4.20 | 1.00 | 124.00 | 4.05 | 4.20 | 500.00 | 103.00 | quote | 1.14 | -0.86 | 300.00 | 1.12 | 1.19 | 1,360 |
| quote | 3.45 | 1.33 | 152.00 | 3.35 | 3.50 | 552.00 | 104.00 | quote | 1.46 | -1.05 | 152.00 | 1.44 | 1.49 | 769.00 |
| quote | 2.78 | 1.08 | 971.00 | 2.75 | 2.85 | 11,396 | 105.00 | quote | 1.85 | -1.35 | 974.00 | 1.79 | 1.86 | 26,818 |
| 105.94 | Current price as of 6/06/2023 11:32:30 AM | |||||||||||||
| quote | 2.25 | 0.95 | 904.00 | 2.20 | 2.27 | 1,089 | 106.00 | quote | 2.23 | -1.13 | 180.00 | 2.21 | 2.31 | 2,768 |
| quote | 1.77 | 0.79 | 558.00 | 1.72 | 1.76 | 837.00 | 107.00 | quote | 2.87 | -0.84 | 279.00 | 2.75 | 2.82 | 277.00 |
| quote | 1.34 | 0.60 | 1,431 | 1.31 | 1.37 | 1,337 | 108.00 | quote | 3.25 | -1.22 | 131.00 | 3.30 | 3.45 | 221.00 |
| quote | 1.02 | 0.49 | 1,515 | 0.96 | 1.04 | 1,480 | 109.00 | quote | 4.13 | -1.73 | 306.00 | 3.95 | 4.15 | 147.00 |
| quote | 0.75 | 0.34 | 2,464 | 0.71 | 0.77 | 29,963 | 110.00 | quote | 4.75 | -1.59 | 137.00 | 4.70 | 4.90 | 13,135 |
| quote | 0.55 | 0.14 | 428.00 | 0.53 | 0.58 | 277.00 | 111.00 | quote | 9.60 | 0.00 | 0.00 | 5.50 | 5.70 | 117.00 |
| quote | 0.36 | 0.12 | 286.00 | 0.37 | 0.43 | 456.00 | 112.00 | quote | 6.50 | -2.44 | 324.00 | 6.40 | 6.65 | 22.00 |
| quote | 0.31 | 0.13 | 81.00 | 0.28 | 0.31 | 186.00 | 113.00 | quote | 10.35 | 0.00 | 0.00 | 7.20 | 7.60 | 3.00 |
| quote | 0.22 | 0.05 | 77.00 | 0.21 | 0.24 | 2,748 | 114.00 | quote | 11.25 | 0.00 | 0.00 | 8.10 | 8.55 | 16.00 |
| quote | 0.17 | 0.06 | 520.00 | 0.16 | 0.19 | 19,882 | 115.00 | quote | 9.00 | -2.05 | 13.00 | 9.15 | 9.40 | 5,175 |
| quote | 0.15 | 0.07 | 39.00 | 0.12 | 0.15 | 554.00 | 116.00 | quote | 10.30 | 1.85 | 10.00 | 10.05 | 10.45 | 10.00 |
| quote | 0.11 | 0.06 | 5.00 | 0.10 | 0.15 | 62.00 | 117.00 | quote | 11.65 | -2.80 | 2.00 | 11.05 | 11.45 | 1.00 |
| quote | 0.10 | 0.04 | 18.00 | 0.08 | 0.10 | 67.00 | 118.00 | quote | 10.65 | 0.00 | 0.00 | 11.90 | 12.35 | 2.00 |
| quote | 0.08 | 0.03 | 13.00 | 0.07 | 0.11 | 31.00 | 119.00 | quote | 13.70 | 0.00 | 0.00 | 12.95 | 13.40 | 3.00 |
| quote | 0.07 | 0.03 | 927.00 | 0.04 | 0.07 | 18,406 | 120.00 | quote | 14.65 | 0.00 | 0.00 | 13.95 | 14.50 | 60.00 |
| quote | 0.03 | 0.00 | 192.00 | 0.03 | 0.04 | 23,505 | 125.00 | quote | 17.30 | -5.10 | 1.00 | 18.95 | 19.35 | 2.00 |
| quote | 0.02 | 0.01 | 23.00 | 0.00 | 0.02 | 18,393 | 130.00 | quote | 23.65 | 0.00 | 0.00 | 23.95 | 24.35 | 1.00 |
| quote | 0.01 | -0.01 | 11.00 | 0.00 | 0.02 | 11,303 | 135.00 | quote | 31.40 | 1.85 | 10.00 | 28.95 | 29.50 | 15.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 7,485 | 140.00 | quote | 37.50 | 0.00 | 0.00 | 33.95 | 34.45 | 29.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 1,184 | 145.00 | quote | 42.52 | 7.01 | 29.00 | 38.95 | 39.55 | 28.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 3,893 | 150.00 | quote | 46.40 | 0.00 | 0.00 | 43.90 | 44.55 | 2.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 4,376 | 155.00 | quote | 40.75 | 0.00 | 0.00 | 48.95 | 49.55 | 4.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 671.00 | 160.00 | quote | 44.15 | 0.00 | 0.00 | 53.95 | 54.50 | 44.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 647.00 | 165.00 | quote | 50.25 | 0.00 | 0.00 | 58.90 | 59.55 | 48.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 1,106 | 170.00 | quote | 54.85 | 0.00 | 0.00 | 63.95 | 64.55 | 131.00 |
| 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 | 45.70 | 46.25 | 60.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.07 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 40.65 | 41.25 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | ||
| quote | 0.00 | 0.00 | 0.00 | 35.70 | 36.25 | 70.00 | quote | 0.04 | -0.02 | 1.00 | 0.00 | 0.07 | 84.00 | |
| quote | 0.00 | 0.00 | 0.00 | 30.85 | 31.30 | 75.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.17 | 17.00 | |
| quote | 0.00 | 0.00 | 0.00 | 25.70 | 26.30 | 80.00 | quote | 0.02 | -0.06 | 5.00 | 0.01 | 0.13 | 21.00 | |
| quote | 23.45 | 2.60 | 100.00 | 20.75 | 21.40 | 101.00 | 85.00 | quote | 0.07 | 0.00 | 0.00 | 0.01 | 0.11 | 17.00 |
| quote | 18.75 | 0.00 | 0.00 | 15.85 | 16.55 | 1.00 | 90.00 | quote | 0.15 | -0.05 | 1.00 | 0.07 | 0.22 | 622.00 |
| quote | 0.00 | 0.00 | 0.00 | 14.90 | 15.45 | 91.00 | quote | 0.41 | 0.00 | 90.00 | 0.02 | 0.34 | 90.00 | |
| quote | 0.00 | 0.00 | 0.00 | 13.85 | 14.50 | 92.00 | quote | 0.50 | 0.00 | 0.00 | 0.15 | 0.39 | 10.00 | |
| quote | 9.50 | 0.00 | 1.00 | 12.95 | 13.55 | 1.00 | 93.00 | quote | 0.28 | -0.21 | 3.00 | 0.18 | 0.23 | 144.00 |
| quote | 0.00 | 0.00 | 0.00 | 12.00 | 12.55 | 94.00 | quote | 0.30 | -0.08 | 10.00 | 0.22 | 0.26 | 144.00 | |
| quote | 8.40 | 0.00 | 0.00 | 11.05 | 11.65 | 4.00 | 95.00 | quote | 0.30 | -0.21 | 26.00 | 0.28 | 0.32 | 190.00 |
| quote | 8.80 | 0.00 | 3.00 | 10.30 | 10.75 | 3.00 | 96.00 | quote | 0.98 | 0.00 | 0.00 | 0.34 | 0.38 | 21.00 |
| quote | 0.00 | 0.00 | 0.00 | 9.35 | 9.75 | 97.00 | quote | 0.52 | -0.38 | 3.00 | 0.42 | 0.46 | 208.00 | |
| quote | 8.70 | 2.75 | 2.00 | 8.45 | 8.70 | 3.00 | 98.00 | quote | 0.55 | -0.32 | 3.00 | 0.52 | 0.56 | 223.00 |
| quote | 7.35 | 2.00 | 2.00 | 7.60 | 7.80 | 2.00 | 99.00 | quote | 0.70 | -0.51 | 6.00 | 0.63 | 0.70 | 254.00 |
| quote | 6.81 | -1.37 | 2.00 | 6.70 | 6.95 | 23.00 | 100.00 | quote | 0.78 | -0.60 | 48.00 | 0.78 | 0.86 | 526.00 |
| quote | 4.85 | 0.55 | 240.00 | 5.95 | 6.15 | 118.00 | 101.00 | quote | 0.96 | -0.51 | 31.00 | 0.96 | 1.04 | 175.00 |
| quote | 4.35 | 0.00 | 0.00 | 5.20 | 5.35 | 83.00 | 102.00 | quote | 1.32 | -0.63 | 8.00 | 1.17 | 1.25 | 205.00 |
| quote | 4.50 | 1.15 | 5.00 | 4.45 | 4.70 | 93.00 | 103.00 | quote | 2.40 | 0.00 | 0.00 | 1.44 | 1.52 | 130.00 |
| quote | 3.90 | 0.72 | 25.00 | 3.75 | 3.95 | 107.00 | 104.00 | quote | 1.76 | -0.99 | 3.00 | 1.75 | 1.90 | 104.00 |
| quote | 3.30 | 0.94 | 84.00 | 3.15 | 3.30 | 327.00 | 105.00 | quote | 2.13 | -0.89 | 23.00 | 2.12 | 2.30 | 394.00 |
| 105.94 | Current price as of 6/06/2023 11:32:30 AM | |||||||||||||
| quote | 2.58 | 0.68 | 30.00 | 2.57 | 2.74 | 365.00 | 106.00 | quote | 2.50 | -1.20 | 73.00 | 2.55 | 2.74 | 325.00 |
| quote | 2.17 | 0.72 | 20.00 | 2.09 | 2.23 | 478.00 | 107.00 | quote | 3.05 | -1.20 | 15.00 | 3.00 | 3.15 | 138.00 |
| quote | 1.74 | 0.46 | 85.00 | 1.67 | 1.82 | 394.00 | 108.00 | quote | 3.65 | -1.39 | 7.00 | 3.60 | 3.80 | 135.00 |
| quote | 1.27 | 0.43 | 57.00 | 1.30 | 1.43 | 242.00 | 109.00 | quote | 6.09 | 1.29 | 6.00 | 4.20 | 4.40 | 89.00 |
| quote | 1.10 | 0.43 | 122.00 | 1.00 | 1.10 | 544.00 | 110.00 | quote | 5.10 | -1.85 | 1.00 | 4.90 | 5.10 | 91.00 |
| quote | 0.82 | 0.34 | 228.00 | 0.75 | 0.85 | 869.00 | 111.00 | quote | 7.63 | 0.00 | 0.00 | 5.65 | 5.90 | 165.00 |
| quote | 0.59 | 0.14 | 45.00 | 0.56 | 0.63 | 1,241 | 112.00 | quote | 9.72 | 0.00 | 0.00 | 6.50 | 6.75 | 36.00 |
| quote | 0.43 | 0.10 | 134.00 | 0.40 | 0.47 | 269.00 | 113.00 | quote | 9.61 | 0.00 | 0.00 | 7.35 | 7.60 | 4.00 |
| quote | 0.35 | 0.18 | 14.00 | 0.28 | 0.35 | 113.00 | 114.00 | quote | 9.60 | 0.00 | 0.00 | 8.20 | 8.60 | 28.00 |
| quote | 0.23 | 0.05 | 20.00 | 0.20 | 0.27 | 913.00 | 115.00 | quote | 11.35 | 0.00 | 0.00 | 9.05 | 9.60 | 3.00 |
| quote | 0.11 | 0.00 | 0.00 | 0.12 | 0.21 | 784.00 | 116.00 | quote | 11.55 | 0.00 | 0.00 | 9.90 | 10.65 | |
| quote | 0.13 | 0.02 | 1.00 | 0.08 | 0.19 | 284.00 | 117.00 | quote | 0.00 | 0.00 | 0.00 | 10.95 | 11.60 | |
| quote | 0.08 | 0.00 | 0.00 | 0.05 | 0.19 | 1,374 | 118.00 | quote | 15.30 | 0.00 | 0.00 | 11.95 | 12.55 | |
| quote | 0.10 | 0.03 | 10.00 | 0.03 | 0.17 | 35.00 | 119.00 | quote | 0.00 | 0.00 | 0.00 | 13.00 | 13.45 | |
| quote | 0.04 | 0.00 | 0.00 | 0.05 | 0.13 | 1,333 | 120.00 | quote | 15.51 | 0.00 | 0.00 | 13.95 | 14.50 | 1.00 |
| quote | 0.04 | 0.00 | 0.00 | 0.01 | 0.14 | 8.00 | 121.00 | quote | 0.00 | 0.00 | 0.00 | 14.95 | 15.50 | |
| quote | 0.04 | 0.00 | 0.00 | 0.01 | 0.13 | 26.00 | 122.00 | quote | 0.00 | 0.00 | 0.00 | 16.00 | 16.45 | |
| quote | 0.05 | 0.01 | 31.00 | 0.01 | 0.06 | 40.00 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 18.95 | 19.50 | |
| quote | 0.04 | 0.02 | 18.00 | 0.00 | 0.04 | 27.00 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 23.95 | 24.45 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 28.95 | 29.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 140.00 | quote | 34.60 | 0.00 | 2.00 | 34.05 | 34.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 38.95 | 39.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 44.00 | 44.55 | ||
| quote | 0.02 | -0.01 | 1.00 | 0.00 | 0.02 | 1.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 48.95 | 49.55 | |
| CALLS | PUTS | |||||||||||||
| Expires June 30, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 42.05 | 0.00 | 0.00 | 45.70 | 46.30 | 2.00 | 60.00 | quote | 0.04 | 0.01 | 19.00 | 0.00 | 0.07 | 24.00 |
| quote | 0.00 | 0.00 | 0.00 | 40.75 | 41.35 | 65.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.07 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 35.75 | 36.35 | 70.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.07 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 30.80 | 31.40 | 75.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.09 | 31.00 | |
| quote | 0.00 | 0.00 | 0.00 | 25.85 | 26.45 | 80.00 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.11 | 20.00 | |
| quote | 22.36 | 0.00 | 0.00 | 20.95 | 21.65 | 1.00 | 85.00 | quote | 0.09 | -0.06 | 2.00 | 0.03 | 0.18 | 69.00 |
| quote | 16.10 | 0.00 | 5.00 | 16.10 | 16.65 | 90.00 | quote | 0.22 | -0.10 | 34.00 | 0.15 | 0.24 | 229.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.25 | 12.85 | 94.00 | quote | 0.40 | -0.20 | 18.00 | 0.38 | 0.45 | 15.00 | |
| quote | 13.26 | 0.00 | 0.00 | 11.50 | 11.80 | 17.00 | 95.00 | quote | 0.47 | -0.30 | 226.00 | 0.45 | 0.52 | 223.00 |
| quote | 0.00 | 0.00 | 0.00 | 10.55 | 10.90 | 96.00 | quote | 0.59 | -0.39 | 6.00 | 0.54 | 0.60 | 58.00 | |
| quote | 10.35 | 0.00 | 0.00 | 9.70 | 10.05 | 6.00 | 97.00 | quote | 0.72 | -0.27 | 4.00 | 0.64 | 0.72 | 218.00 |
| quote | 5.90 | 0.00 | 0.00 | 8.80 | 9.20 | 98.00 | quote | 0.79 | -0.44 | 3.00 | 0.77 | 0.83 | 104.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.00 | 8.35 | 99.00 | quote | 1.57 | 0.00 | 0.00 | 0.91 | 0.98 | 98.00 | |
| quote | 7.25 | 2.47 | 33.00 | 7.20 | 7.45 | 15.00 | 100.00 | quote | 1.12 | -0.61 | 66.00 | 1.09 | 1.16 | 135.00 |
| quote | 6.30 | 1.35 | 2.00 | 6.40 | 6.60 | 66.00 | 101.00 | quote | 1.30 | -1.25 | 68.00 | 1.29 | 1.36 | 231.00 |
| quote | 5.35 | 0.75 | 7.00 | 5.65 | 5.85 | 144.00 | 102.00 | quote | 1.53 | -0.60 | 15.00 | 1.53 | 1.63 | 63.00 |
| quote | 4.95 | 1.25 | 3.00 | 4.95 | 5.10 | 158.00 | 103.00 | quote | 1.85 | -0.87 | 20.00 | 1.80 | 1.92 | 213.00 |
| quote | 4.39 | 1.24 | 35.00 | 4.30 | 4.45 | 212.00 | 104.00 | quote | 2.18 | -0.87 | 30.00 | 2.13 | 2.22 | 206.00 |
| quote | 3.75 | 1.23 | 63.00 | 3.65 | 3.85 | 253.00 | 105.00 | quote | 2.60 | -0.75 | 61.00 | 2.50 | 2.62 | 264.00 |
| 105.94 | Current price as of 6/06/2023 11:32:30 AM | |||||||||||||
| quote | 3.10 | 0.89 | 74.00 | 3.10 | 3.25 | 1,777 | 106.00 | quote | 2.98 | -2.52 | 14.00 | 2.92 | 3.05 | 125.00 |
| quote | 2.71 | 0.60 | 17.00 | 2.60 | 2.71 | 133.00 | 107.00 | quote | 3.50 | -0.84 | 1.00 | 3.40 | 3.55 | 92.00 |
| quote | 2.25 | 0.72 | 31.00 | 2.14 | 2.25 | 251.00 | 108.00 | quote | 4.40 | -1.36 | 1.00 | 3.90 | 4.10 | 126.00 |
| quote | 1.78 | 0.53 | 13.00 | 1.73 | 1.88 | 261.00 | 109.00 | quote | 6.87 | 0.00 | 0.00 | 4.50 | 4.70 | 80.00 |
| quote | 1.45 | 0.59 | 414.00 | 1.36 | 1.48 | 513.00 | 110.00 | quote | 5.40 | -2.57 | 10.00 | 5.15 | 5.45 | 105.00 |
| quote | 1.08 | 0.40 | 41.00 | 1.08 | 1.23 | 122.00 | 111.00 | quote | 8.07 | 0.00 | 0.00 | 5.90 | 6.15 | 14.00 |
| quote | 0.87 | 0.27 | 27.00 | 0.84 | 0.94 | 284.00 | 112.00 | quote | 8.35 | -1.21 | 4.00 | 6.65 | 6.90 | 5.00 |
| quote | 0.66 | 0.12 | 10.00 | 0.64 | 0.74 | 85.00 | 113.00 | quote | 7.75 | -1.92 | 1.00 | 7.45 | 7.90 | 3.00 |
| quote | 0.59 | 0.21 | 17.00 | 0.49 | 0.58 | 306.00 | 114.00 | quote | 11.53 | 0.00 | 0.00 | 8.25 | 8.60 | 14.00 |
| quote | 0.41 | 0.15 | 272.00 | 0.39 | 0.47 | 1,540 | 115.00 | quote | 10.72 | 0.00 | 0.00 | 9.10 | 9.70 | 26.00 |
| quote | 0.35 | 0.15 | 6.00 | 0.26 | 0.36 | 964.00 | 116.00 | quote | 0.00 | 0.00 | 0.00 | 10.10 | 10.60 | |
| quote | 0.24 | 0.08 | 11.00 | 0.19 | 0.29 | 121.00 | 117.00 | quote | 13.21 | 0.00 | 0.00 | 11.00 | 11.60 | |
| quote | 0.17 | 0.02 | 7.00 | 0.13 | 0.24 | 55.00 | 118.00 | quote | 0.00 | 0.00 | 0.00 | 11.95 | 12.55 | |
| quote | 0.14 | -0.0100 | 25.00 | 0.08 | 0.24 | 486.00 | 119.00 | quote | 15.40 | 0.00 | 0.00 | 12.95 | 13.50 | |
| quote | 0.12 | -0.01 | 14.00 | 0.07 | 0.20 | 331.00 | 120.00 | quote | 14.15 | 0.00 | 0.00 | 13.95 | 14.45 | |
| quote | 0.02 | -0.08 | 10.00 | 0.00 | 0.10 | 8.00 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 18.95 | 19.50 | |
| quote | 0.02 | -0.05 | 3.00 | 0.00 | 0.02 | 47.00 | 130.00 | quote | 24.08 | 1.08 | 1.00 | 24.05 | 24.50 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.09 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 28.95 | 29.50 | ||
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.08 | 2.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 33.95 | 34.45 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 38.95 | 39.45 | ||
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.07 | 5.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 43.95 | 44.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 48.95 | 49.55 | ||
Show All |
