OPTION CHAIN FOR CATERPILLAR INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires February 10, 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 | 127.50 | 128.35 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 117.45 | 118.40 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 112.50 | 113.40 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 107.45 | 108.40 | 140.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 102.45 | 103.55 | 145.00 | quote | 0.22 | 0.00 | 0.00 | 0.00 | 0.09 | 1.00 | |
| quote | 93.89 | 0.00 | 0.00 | 97.50 | 98.40 | 2.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.22 | |
| quote | 0.00 | 0.00 | 0.00 | 92.50 | 93.40 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.22 | ||
| quote | 0.00 | 0.00 | 0.00 | 87.45 | 88.50 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.22 | ||
| quote | 0.00 | 0.00 | 0.00 | 82.50 | 83.40 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | ||
| quote | 0.00 | 0.00 | 0.00 | 77.55 | 78.40 | 170.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.08 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 72.50 | 73.40 | 175.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.22 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 67.55 | 68.40 | 180.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.10 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 62.55 | 63.45 | 185.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.05 | 19.00 | |
| quote | 0.00 | 0.00 | 0.00 | 57.60 | 58.30 | 190.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.04 | 18.00 | |
| quote | 58.10 | 0.00 | 0.00 | 52.60 | 53.50 | 15.00 | 195.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 136.00 |
| quote | 58.00 | 0.00 | 0.00 | 47.50 | 48.45 | 1.00 | 200.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 55.00 |
| quote | 49.16 | 0.00 | 0.00 | 42.50 | 43.45 | 1.00 | 205.00 | quote | 0.01 | -0.14 | 4.00 | 0.01 | 0.03 | 646.00 |
| quote | 41.00 | 0.00 | 0.00 | 37.55 | 38.45 | 3.00 | 210.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.06 | 91.00 |
| quote | 0.00 | 0.00 | 0.00 | 35.00 | 35.95 | 212.50 | quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.05 | ||
| quote | 38.70 | 0.00 | 0.00 | 32.65 | 33.50 | 5.00 | 215.00 | quote | 0.06 | -0.05 | 12.00 | 0.02 | 0.04 | 46.00 |
| quote | 0.00 | 0.00 | 0.00 | 30.15 | 30.95 | 217.50 | quote | 0.12 | -0.02 | 1.00 | 0.03 | 0.04 | 23.00 | |
| quote | 30.90 | 0.00 | 0.00 | 27.65 | 28.40 | 18.00 | 220.00 | quote | 0.06 | -0.14 | 222.00 | 0.04 | 0.05 | 1,051 |
| quote | 0.00 | 0.00 | 0.00 | 25.20 | 25.95 | 222.50 | quote | 0.09 | -0.16 | 65.00 | 0.05 | 0.07 | 46.00 | |
| quote | 25.90 | 0.00 | 0.00 | 22.80 | 23.45 | 4.00 | 225.00 | quote | 0.08 | -0.24 | 112.00 | 0.08 | 0.10 | 246.00 |
| quote | 20.39 | -3.81 | 2.00 | 20.40 | 20.90 | 1.00 | 227.50 | quote | 0.14 | -0.28 | 41.00 | 0.11 | 0.14 | 59.00 |
| quote | 14.55 | 0.00 | 0.00 | 17.85 | 18.45 | 20.00 | 230.00 | quote | 0.22 | -0.45 | 295.00 | 0.18 | 0.23 | 614.00 |
| quote | 12.50 | 0.00 | 0.00 | 15.50 | 16.05 | 11.00 | 232.50 | quote | 0.30 | -0.58 | 111.00 | 0.25 | 0.28 | 286.00 |
| quote | 10.15 | 0.00 | 0.00 | 13.15 | 13.65 | 38.00 | 235.00 | quote | 0.45 | -0.84 | 522.00 | 0.38 | 0.45 | 1,045 |
| quote | 12.00 | 3.30 | 5.00 | 10.95 | 11.40 | 13.00 | 237.50 | quote | 0.67 | -0.94 | 153.00 | 0.59 | 0.67 | 189.00 |
| quote | 8.64 | 1.74 | 38.00 | 8.75 | 9.25 | 114.00 | 240.00 | quote | 0.94 | -1.23 | 553.00 | 0.94 | 1.04 | 1,326 |
| quote | 7.00 | 1.55 | 31.00 | 6.75 | 7.15 | 165.00 | 242.50 | quote | 1.43 | -1.53 | 182.00 | 1.38 | 1.58 | 775.00 |
| quote | 5.26 | 1.56 | 228.00 | 5.05 | 5.25 | 294.00 | 245.00 | quote | 2.18 | -2.52 | 349.00 | 2.14 | 2.28 | 495.00 |
| quote | 3.65 | 1.10 | 320.00 | 3.55 | 3.85 | 310.00 | 247.50 | quote | 3.10 | -2.00 | 438.00 | 3.05 | 3.25 | 162.00 |
| 247.76 | Current price as of 2/03/2023 04:00:02 PM | |||||||||||||
| quote | 2.50 | 0.71 | 1,068 | 2.34 | 2.56 | 974.00 | 250.00 | quote | 4.45 | -2.40 | 258.00 | 4.35 | 4.60 | 474.00 |
| quote | 1.60 | 0.45 | 780.00 | 1.50 | 1.64 | 1,367 | 252.50 | quote | 6.05 | -3.45 | 137.00 | 5.95 | 6.20 | 171.00 |
| quote | 0.99 | 0.34 | 950.00 | 0.90 | 1.02 | 538.00 | 255.00 | quote | 8.25 | -3.81 | 56.00 | 7.70 | 8.15 | 624.00 |
| quote | 0.52 | 0.05 | 321.00 | 0.51 | 0.62 | 196.00 | 257.50 | quote | 8.35 | -5.81 | 12.00 | 9.80 | 10.30 | 68.00 |
| quote | 0.38 | 0.07 | 546.00 | 0.28 | 0.40 | 418.00 | 260.00 | quote | 12.15 | -4.57 | 20.00 | 12.10 | 12.75 | 115.00 |
| quote | 0.23 | 0.00 | 96.00 | 0.19 | 0.27 | 227.00 | 262.50 | quote | 14.69 | -4.71 | 1.00 | 14.50 | 15.10 | 96.00 |
| quote | 0.15 | 0.03 | 372.00 | 0.12 | 0.14 | 283.00 | 265.00 | quote | 17.40 | -4.71 | 1.00 | 16.95 | 17.45 | 28.00 |
| quote | 0.09 | 0.00 | 0.00 | 0.07 | 0.17 | 78.00 | 267.50 | quote | 20.54 | 0.00 | 0.00 | 19.40 | 20.00 | 5.00 |
| quote | 0.05 | -0.02 | 56.00 | 0.04 | 0.07 | 537.00 | 270.00 | quote | 27.22 | 0.00 | 0.00 | 21.85 | 22.45 | 2.00 |
| quote | 0.09 | 0.05 | 2.00 | 0.01 | 0.05 | 59.00 | 272.50 | quote | 12.55 | 0.00 | 0.00 | 24.45 | 24.95 | |
| quote | 0.07 | 0.01 | 22.00 | 0.00 | 0.06 | 216.00 | 275.00 | quote | 24.90 | 11.41 | 1.00 | 26.85 | 27.60 | 11.00 |
| quote | 0.07 | 0.03 | 1.00 | 0.01 | 0.03 | 25.00 | 277.50 | quote | 16.10 | 0.00 | 0.00 | 29.30 | 30.10 | |
| quote | 0.04 | 0.01 | 1.00 | 0.02 | 0.06 | 104.00 | 280.00 | quote | 29.80 | 0.00 | 0.00 | 31.75 | 32.55 | 3.00 |
| quote | 0.02 | -0.01 | 1.00 | 0.00 | 0.06 | 44.00 | 282.50 | quote | 20.40 | 0.00 | 0.00 | 34.20 | 35.30 | |
| quote | 0.02 | -0.03 | 61.00 | 0.02 | 0.05 | 126.00 | 285.00 | quote | 21.70 | 0.00 | 0.00 | 36.80 | 37.65 | 1.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.05 | 16.00 | 287.50 | quote | 0.00 | 0.00 | 0.00 | 39.25 | 40.05 | |
| quote | 0.02 | -0.01 | 1.00 | 0.00 | 0.04 | 102.00 | 290.00 | quote | 45.00 | 0.00 | 0.00 | 41.75 | 42.60 | 1.00 |
| quote | 0.29 | 0.00 | 0.00 | 0.00 | 0.25 | 3.00 | 292.50 | quote | 0.00 | 0.00 | 0.00 | 44.10 | 45.15 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.04 | 85.00 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 46.70 | 47.55 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.03 | 30.00 | 297.50 | quote | 0.00 | 0.00 | 0.00 | 49.20 | 50.05 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.01 | 17.00 | 300.00 | quote | 49.00 | 0.00 | 0.00 | 51.75 | 52.60 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 302.50 | quote | 0.00 | 0.00 | 0.00 | 54.15 | 55.05 | ||
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.03 | 3.00 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 56.75 | 57.75 | |
| quote | 0.03 | 0.02 | 1.00 | 0.00 | 0.03 | 50.00 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 61.65 | 62.55 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 66.70 | 67.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 71.65 | 72.60 | ||
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 47.00 | 325.00 | quote | 0.00 | 0.00 | 0.00 | 76.55 | 77.70 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 3.00 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 81.75 | 82.60 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 50.00 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 91.70 | 92.75 | |
| CALLS | PUTS | |||||||||||||
| Expires February 17, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 95.98 | 0.00 | 0.00 | 162.40 | 163.35 | 85.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 77.00 | |
| quote | 0.00 | 0.00 | 0.00 | 157.50 | 158.55 | 90.00 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.03 | 31.00 | |
| quote | 159.61 | 0.00 | 0.00 | 152.45 | 153.40 | 11.00 | 95.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 42.00 |
| quote | 0.00 | 0.00 | 0.00 | 147.60 | 148.45 | 100.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 74.00 | |
| quote | 0.00 | 0.00 | 0.00 | 142.50 | 143.55 | 105.00 | quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.03 | 72.00 | |
| quote | 144.64 | 0.00 | 0.00 | 137.45 | 138.35 | 2.00 | 110.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.03 | 52.00 |
| quote | 121.42 | 0.00 | 0.00 | 132.55 | 133.45 | 2.00 | 115.00 | quote | 0.03 | -0.10 | 3.00 | 0.00 | 0.07 | 303.00 |
| quote | 60.38 | 0.00 | 0.00 | 127.60 | 128.50 | 120.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.13 | 368.00 | |
| quote | 124.92 | 0.00 | 0.00 | 122.65 | 123.45 | 6.00 | 125.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.08 | 132.00 |
| quote | 49.50 | 0.00 | 0.00 | 117.50 | 118.55 | 130.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.18 | 112.00 | |
| quote | 103.25 | 0.00 | 0.00 | 112.55 | 113.35 | 2.00 | 135.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.18 | 149.00 |
| quote | 114.90 | 0.00 | 0.00 | 107.65 | 108.60 | 9.00 | 140.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 133.00 |
| quote | 109.85 | 0.00 | 0.00 | 102.55 | 103.60 | 10.00 | 145.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.18 | 274.00 |
| quote | 94.32 | 0.00 | 0.00 | 97.65 | 98.55 | 6.00 | 150.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.18 | 313.00 |
| quote | 80.46 | 0.00 | 0.00 | 92.60 | 93.50 | 11.00 | 155.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.18 | 312.00 |
| quote | 94.57 | 0.00 | 0.00 | 87.65 | 88.60 | 15.00 | 160.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.07 | 10,431 |
| quote | 89.65 | 0.00 | 0.00 | 82.70 | 83.55 | 14.00 | 165.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.04 | 621.00 |
| quote | 85.20 | 0.00 | 0.00 | 77.70 | 78.65 | 160.00 | 170.00 | quote | 0.03 | 0.00 | 10.00 | 0.00 | 0.03 | 1,521 |
| quote | 79.80 | 0.00 | 0.00 | 72.75 | 73.65 | 294.00 | 175.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 3,020 |
| quote | 68.23 | 0.00 | 0.00 | 67.60 | 68.55 | 5.00 | 180.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 917.00 |
| quote | 69.85 | 0.00 | 0.00 | 62.70 | 63.60 | 262.00 | 185.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.05 | 611.00 |
| quote | 56.19 | 0.00 | 0.00 | 57.80 | 58.65 | 10.00 | 190.00 | quote | 0.02 | -0.03 | 5.00 | 0.01 | 0.02 | 4,451 |
| quote | 71.65 | 0.00 | 0.00 | 52.80 | 53.55 | 17.00 | 195.00 | quote | 0.03 | -0.03 | 1.00 | 0.01 | 0.07 | 4,130 |
| quote | 49.90 | 0.00 | 0.00 | 47.80 | 48.60 | 307.00 | 200.00 | quote | 0.06 | -0.05 | 110.00 | 0.04 | 0.09 | 10,743 |
| quote | 0.00 | 0.00 | 0.00 | 42.85 | 43.55 | 205.00 | quote | 0.16 | 0.00 | 0.00 | 0.05 | 0.17 | 50.00 | |
| quote | 35.77 | 1.91 | 1.00 | 37.95 | 38.60 | 615.00 | 210.00 | quote | 0.15 | -0.14 | 61.00 | 0.07 | 0.17 | 2,720 |
| quote | 29.05 | 0.00 | 0.00 | 33.00 | 33.80 | 4.00 | 215.00 | quote | 0.21 | -0.19 | 6.00 | 0.15 | 0.28 | 69.00 |
| quote | 31.75 | 0.00 | 0.00 | 30.55 | 31.35 | 2.00 | 217.50 | quote | 0.24 | -0.23 | 13.00 | 0.20 | 0.31 | 186.00 |
| quote | 28.73 | 3.93 | 2.00 | 28.15 | 28.85 | 489.00 | 220.00 | quote | 0.30 | -0.20 | 195.00 | 0.27 | 0.34 | 22,141 |
| quote | 30.80 | 0.00 | 0.00 | 25.80 | 26.40 | 2.00 | 222.50 | quote | 0.41 | -0.28 | 8.00 | 0.36 | 0.42 | 404.00 |
| quote | 21.79 | 0.00 | 0.00 | 23.40 | 24.05 | 8.00 | 225.00 | quote | 0.49 | -0.39 | 79.00 | 0.45 | 0.51 | 538.00 |
| quote | 17.65 | 0.00 | 0.00 | 21.05 | 21.70 | 11.00 | 227.50 | quote | 0.68 | -0.38 | 20.00 | 0.58 | 0.65 | 187.00 |
| quote | 18.70 | 3.08 | 12.00 | 18.75 | 19.30 | 3,669 | 230.00 | quote | 0.81 | -0.68 | 274.00 | 0.77 | 0.86 | 11,429 |
| quote | 18.95 | 5.15 | 1.00 | 16.55 | 17.05 | 24.00 | 232.50 | quote | 1.11 | -0.66 | 67.00 | 0.99 | 1.08 | 180.00 |
| quote | 14.55 | 2.80 | 4.00 | 14.25 | 14.85 | 21.00 | 235.00 | quote | 1.36 | -0.84 | 121.00 | 1.29 | 1.41 | 1,127 |
| quote | 14.91 | 4.14 | 9.00 | 12.15 | 12.65 | 40.00 | 237.50 | quote | 1.84 | -0.91 | 35.00 | 1.67 | 1.84 | 285.00 |
| quote | 11.20 | 2.80 | 161.00 | 10.25 | 10.70 | 3,880 | 240.00 | quote | 2.26 | -1.14 | 658.00 | 2.18 | 2.38 | 3,760 |
| quote | 8.70 | 1.90 | 22.00 | 8.45 | 8.70 | 91.00 | 242.50 | quote | 2.91 | -1.45 | 567.00 | 2.82 | 2.95 | 270.00 |
| quote | 7.20 | 1.65 | 89.00 | 6.80 | 7.05 | 184.00 | 245.00 | quote | 3.65 | -2.06 | 317.00 | 3.65 | 3.80 | 1,264 |
| quote | 5.50 | 1.44 | 106.00 | 5.30 | 5.55 | 335.00 | 247.50 | quote | 4.70 | -1.30 | 461.00 | 4.60 | 4.85 | 562.00 |
| 247.76 | Current price as of 2/03/2023 04:00:02 PM | |||||||||||||
| quote | 4.20 | 1.05 | 979.00 | 4.05 | 4.35 | 6,118 | 250.00 | quote | 6.03 | -2.74 | 215.00 | 5.85 | 6.10 | 5,236 |
| quote | 3.10 | 0.80 | 219.00 | 3.00 | 3.20 | 204.00 | 252.50 | quote | 7.46 | -2.66 | 114.00 | 7.30 | 7.60 | 317.00 |
| quote | 2.14 | 0.53 | 304.00 | 2.21 | 2.30 | 884.00 | 255.00 | quote | 9.01 | -3.00 | 569.00 | 8.85 | 9.30 | 210.00 |
| quote | 1.70 | 0.41 | 1,278 | 1.54 | 1.70 | 1,194 | 257.50 | quote | 11.28 | -3.57 | 23.00 | 10.75 | 11.10 | 188.00 |
| quote | 1.15 | 0.29 | 1,234 | 1.11 | 1.23 | 3,450 | 260.00 | quote | 13.19 | -1.31 | 17.00 | 12.75 | 13.30 | 1,841 |
| quote | 0.81 | 0.30 | 48.00 | 0.71 | 0.90 | 330.00 | 262.50 | quote | 12.86 | -4.46 | 22.00 | 14.85 | 15.40 | 1,066 |
| quote | 0.52 | 0.09 | 3,080 | 0.52 | 0.64 | 1,745 | 265.00 | quote | 17.80 | -1.07 | 20.00 | 17.15 | 17.85 | 185.00 |
| quote | 0.57 | 0.24 | 5.00 | 0.34 | 0.46 | 188.00 | 267.50 | quote | 21.20 | 0.62 | 2.00 | 19.50 | 20.25 | 45.00 |
| quote | 0.29 | 0.07 | 79.00 | 0.26 | 0.30 | 2,648 | 270.00 | quote | 19.82 | -6.46 | 2.00 | 21.95 | 22.65 | 96.00 |
| quote | 0.22 | 0.01 | 3.00 | 0.17 | 0.26 | 171.00 | 272.50 | quote | 20.50 | 0.00 | 0.00 | 24.40 | 25.00 | 4.00 |
| quote | 0.15 | 0.0100 | 72.00 | 0.10 | 0.20 | 441.00 | 275.00 | quote | 31.55 | 0.00 | 0.00 | 26.90 | 27.60 | 11.00 |
| quote | 0.15 | 0.02 | 30.00 | 0.07 | 0.17 | 46.00 | 277.50 | quote | 24.75 | 0.00 | 0.00 | 29.20 | 30.15 | |
| quote | 0.09 | 0.01 | 2,575 | 0.07 | 0.11 | 3,243 | 280.00 | quote | 35.62 | 0.00 | 0.00 | 31.05 | 32.55 | 7.00 |
| quote | 0.09 | -0.03 | 11.00 | 0.05 | 0.09 | 11.00 | 282.50 | quote | 21.00 | 0.00 | 0.00 | 33.75 | 35.05 | |
| quote | 0.11 | 0.05 | 2.00 | 0.03 | 0.06 | 91.00 | 285.00 | quote | 36.76 | 0.00 | 0.00 | 36.20 | 37.60 | 2.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.03 | 0.05 | 6.00 | 287.50 | quote | 0.00 | 0.00 | 0.00 | 39.25 | 40.10 | |
| quote | 0.02 | -0.04 | 103.00 | 0.02 | 0.04 | 1,404 | 290.00 | quote | 45.60 | 0.00 | 0.00 | 41.80 | 42.55 | 3.00 |
| quote | 0.03 | -0.02 | 11.00 | 0.01 | 0.04 | 19.00 | 292.50 | quote | 0.00 | 0.00 | 0.00 | 44.25 | 45.05 | |
| quote | 0.03 | -0.01 | 20.00 | 0.00 | 0.06 | 228.00 | 295.00 | quote | 31.60 | 0.00 | 0.00 | 46.70 | 47.60 | |
| quote | 0.02 | -0.03 | 5.00 | 0.02 | 0.06 | 252.00 | 300.00 | quote | 40.35 | 0.00 | 0.00 | 51.85 | 52.55 | 20.00 |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.04 | 22.00 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 56.80 | 57.65 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 223.00 | 310.00 | quote | 74.07 | 0.00 | 0.00 | 61.70 | 62.55 | 5.00 |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.03 | 14.00 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 66.75 | 67.55 | |
| quote | 0.02 | 0.01 | 22.00 | 0.00 | 0.05 | 109.00 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 71.75 | 72.60 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 17.00 | 325.00 | quote | 0.00 | 0.00 | 0.00 | 76.70 | 77.55 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.25 | 4.00 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 81.80 | 82.75 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.04 | 15.00 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 91.75 | 92.70 | |
| CALLS | PUTS | |||||||||||||
| Expires February 24, 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 | 127.40 | 129.05 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.18 | ||
| quote | 0.00 | 0.00 | 0.00 | 117.40 | 118.95 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.18 | ||
| quote | 0.00 | 0.00 | 0.00 | 112.40 | 113.85 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.18 | ||
| quote | 0.00 | 0.00 | 0.00 | 107.30 | 108.80 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.18 | ||
| quote | 0.00 | 0.00 | 0.00 | 102.45 | 104.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.18 | ||
| quote | 0.00 | 0.00 | 0.00 | 97.55 | 98.85 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 92.45 | 93.95 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 87.45 | 88.95 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.18 | ||
| quote | 0.00 | 0.00 | 0.00 | 82.50 | 83.95 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.18 | ||
| quote | 0.00 | 0.00 | 0.00 | 77.50 | 79.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.19 | ||
| quote | 0.00 | 0.00 | 0.00 | 72.50 | 73.95 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.19 | ||
| quote | 68.95 | 0.00 | 0.00 | 67.60 | 69.10 | 1.00 | 180.00 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.19 | 22.00 |
| quote | 0.00 | 0.00 | 0.00 | 62.55 | 64.05 | 185.00 | quote | 0.10 | 0.00 | 0.00 | 0.01 | 0.20 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 57.70 | 59.40 | 190.00 | quote | 0.10 | 0.00 | 0.00 | 0.02 | 0.23 | 102.00 | |
| quote | 0.00 | 0.00 | 0.00 | 52.80 | 54.10 | 195.00 | quote | 0.10 | 0.00 | 0.00 | 0.04 | 0.25 | 32.00 | |
| quote | 56.76 | 0.00 | 0.00 | 47.80 | 49.05 | 4.00 | 200.00 | quote | 0.14 | -0.05 | 1.00 | 0.06 | 0.20 | 151.00 |
| quote | 0.00 | 0.00 | 0.00 | 42.90 | 44.05 | 205.00 | quote | 0.21 | 0.00 | 0.00 | 0.10 | 0.34 | 14.00 | |
| quote | 41.41 | -0.04 | 1.00 | 38.15 | 39.05 | 3.00 | 210.00 | quote | 0.46 | 0.00 | 0.00 | 0.15 | 0.42 | 37.00 |
| quote | 43.00 | 0.00 | 0.00 | 33.20 | 34.25 | 8.00 | 215.00 | quote | 0.31 | -0.23 | 12.00 | 0.27 | 0.45 | 68.00 |
| quote | 31.25 | 4.75 | 2.00 | 28.55 | 29.35 | 17.00 | 220.00 | quote | 0.56 | -0.18 | 3.00 | 0.48 | 0.57 | 949.00 |
| quote | 29.00 | 0.00 | 0.00 | 23.90 | 24.75 | 4.00 | 225.00 | quote | 0.84 | -0.61 | 55.00 | 0.77 | 0.85 | 106.00 |
| quote | 18.60 | 0.00 | 0.00 | 19.40 | 20.10 | 16.00 | 230.00 | quote | 1.26 | -0.63 | 47.00 | 1.18 | 1.25 | 181.00 |
| quote | 12.67 | 0.00 | 0.00 | 15.10 | 15.60 | 24.00 | 235.00 | quote | 2.03 | -0.45 | 39.00 | 1.85 | 2.00 | 938.00 |
| quote | 9.10 | 0.00 | 0.00 | 11.15 | 11.60 | 34.00 | 240.00 | quote | 2.99 | -1.26 | 84.00 | 2.87 | 3.00 | 243.00 |
| quote | 8.05 | 1.75 | 20.00 | 7.75 | 8.20 | 69.00 | 245.00 | quote | 4.51 | -1.49 | 23.00 | 4.40 | 4.70 | 211.00 |
| 247.76 | Current price as of 2/03/2023 04:00:02 PM | |||||||||||||
| quote | 4.98 | 1.30 | 45.00 | 4.90 | 5.30 | 173.00 | 250.00 | quote | 6.65 | -2.25 | 62.00 | 6.55 | 6.90 | 266.00 |
| quote | 3.00 | 0.75 | 213.00 | 2.97 | 3.25 | 177.00 | 255.00 | quote | 9.73 | -2.28 | 9.00 | 9.45 | 9.90 | 80.00 |
| quote | 1.80 | 0.56 | 52.00 | 1.63 | 1.84 | 270.00 | 260.00 | quote | 16.83 | 0.00 | 0.00 | 13.10 | 13.70 | 72.00 |
| quote | 0.97 | 0.24 | 28.00 | 0.84 | 1.02 | 110.00 | 265.00 | quote | 22.34 | 0.00 | 0.00 | 17.40 | 18.10 | 35.00 |
| quote | 0.52 | 0.13 | 33.00 | 0.42 | 0.59 | 198.00 | 270.00 | quote | 20.96 | 0.00 | 0.00 | 22.05 | 22.95 | 8.00 |
| quote | 0.32 | 0.01 | 5.00 | 0.27 | 0.38 | 88.00 | 275.00 | quote | 14.95 | 0.00 | 0.00 | 26.65 | 27.85 | 1.00 |
| quote | 0.22 | 0.06 | 2.00 | 0.10 | 0.35 | 120.00 | 280.00 | quote | 27.60 | 0.00 | 0.00 | 31.55 | 32.95 | 2.00 |
| quote | 0.26 | 0.23 | 2.00 | 0.05 | 0.28 | 553.00 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 36.55 | 37.90 | |
| quote | 0.27 | 0.00 | 0.00 | 0.01 | 0.24 | 46.00 | 290.00 | quote | 40.05 | 0.00 | 0.00 | 41.45 | 42.95 | 3.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.03 | 0.23 | 2.00 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 46.45 | 47.90 | |
| quote | 0.13 | 0.03 | 1.00 | 0.01 | 0.12 | 14.00 | 300.00 | quote | 51.75 | 0.00 | 0.00 | 51.50 | 52.85 | 2.00 |
| quote | 0.54 | 0.00 | 0.00 | 0.00 | 0.21 | 4.00 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 56.35 | 57.95 | |
| quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.20 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 61.45 | 62.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 66.50 | 67.90 | ||
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.19 | 1.00 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 71.50 | 72.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.19 | 325.00 | quote | 0.00 | 0.00 | 0.00 | 76.45 | 77.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.19 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 81.45 | 82.90 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.01 | 0.18 | 6.00 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 91.55 | 92.95 | |
Show All |
