Bulletin
Investor Alert

Charter Communications Inc. Cl A

NAS: CHTR

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 26, 2023, 7:59 p.m.

/zigman2/quotes/201656355/composite

$

409.98

Change

-0.41 -0.10%

Volume

Volume 139,453

Quotes are delayed by 20 min

/zigman2/quotes/201656355/composite

Today's close

$ 403.76

$ 410.39

Change

+6.63 +1.64%

Day low

Day high

$401.42

$412.65

Open

52 week low

52 week high

$297.66

$621.00

Open

OPTION CHAIN FOR CHARTER COMMUNICATIONS INC. CL A

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 3, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 246.00 255.00 160.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 236.00 245.00 170.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 226.00 235.00 180.00 quote 0.20 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 216.00 225.00 190.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 206.00 215.00 200.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 196.00 205.00 210.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 186.00 195.00 220.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 176.00 185.00 230.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 166.00 175.00 240.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 156.00 165.00 250.00 quote 0.10 0.05 2.00 0.00 0.10 69.00
quote 0.00 0.00 0.00 151.00 160.50 255.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 146.00 155.00 260.00 quote 1.13 0.00 0.00 0.00 1.50 6.00
quote 0.00 0.00 0.00 141.00 150.00 265.00 quote 0.10 0.00 1.00 0.00 0.10 12.00
quote 0.00 0.00 0.00 136.00 145.90 270.00 quote 0.64 -0.58 1.00 0.00 1.50 1.00
quote 0.00 0.00 0.00 131.00 140.80 275.00 quote 0.21 0.00 2.00 0.00 1.50 2.00
quote 0.00 0.00 0.00 126.00 135.70 280.00 quote 0.19 0.14 2.00 0.00 1.50 5.00
quote 0.00 0.00 0.00 121.00 130.80 285.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 116.00 125.80 290.00 quote 0.05 0.00 1.00 0.00 1.55 1.00
quote 0.00 0.00 0.00 111.00 120.80 295.00 quote 2.85 0.00 0.00 0.00 1.30 3.00
quote 0.00 0.00 0.00 106.00 115.90 300.00 quote 0.44 -2.31 1.00 0.00 4.40 9.00
quote 0.00 0.00 0.00 101.00 110.80 305.00 quote 2.60 0.00 0.00 0.00 1.45 1.00
quote 0.00 0.00 0.00 96.30 105.70 310.00 quote 0.60 0.10 3.00 0.05 1.30 7.00
quote 0.00 0.00 0.00 91.20 101.00 315.00 quote 2.74 0.00 0.00 0.00 1.60 1.00
quote 0.00 0.00 0.00 86.80 96.00 320.00 quote 3.37 0.00 0.00 0.10 1.70 5.00
quote 0.00 0.00 0.00 82.00 91.00 325.00 quote 2.20 -1.72 1.00 0.15 1.80 5.00
quote 24.10 0.00 0.00 77.00 86.00 4.00 330.00 quote 1.10 -0.18 2.00 0.10 4.80 8.00
quote 0.00 0.00 0.00 72.00 81.00 335.00 quote 0.65 -0.54 10.00 0.10 4.80 50.00
quote 0.00 0.00 0.00 67.00 76.00 340.00 quote 0.78 -0.12 7.00 0.25 1.45 22.00
quote 67.90 35.80 1.00 62.00 71.00 6.00 345.00 quote 1.08 -0.07 2.00 0.05 1.80 33.00
quote 63.20 47.60 1.00 57.00 66.00 3.00 350.00 quote 1.20 -0.16 3.00 0.65 1.20 32.00
quote 58.30 15.55 1.00 52.20 61.60 8.00 355.00 quote 1.35 -0.44 1.00 0.55 1.20 27.00
quote 56.10 0.00 1.00 50.00 59.00 357.50 quote 1.18 -0.72 5.00 0.50 1.30 16.00
quote 51.90 14.10 1.00 47.20 56.80 4.00 360.00 quote 1.60 -0.60 1.00 0.30 4.50 14.00
quote 49.60 5.00 1.00 45.00 54.00 3.00 362.50 quote 1.75 0.00 1.00 0.75 1.60
quote 48.70 30.62 1.00 42.60 52.00 2.00 365.00 quote 1.85 -0.81 1.00 1.05 2.40 7.00
quote 47.20 0.00 1.00 43.50 48.00 367.50 quote 1.85 -1.10 2.00 0.95 1.95 12.00
quote 44.50 19.05 1.00 38.30 47.00 5.00 370.00 quote 1.80 -1.50 4.00 1.45 2.15 17.00
quote 42.00 0.00 1.00 36.00 44.80 372.50 quote 2.20 0.00 4.00 1.35 2.40
quote 39.30 21.60 2.00 33.50 42.90 8.00 375.00 quote 2.37 -1.48 5.00 0.50 2.65 21.00
quote 37.70 9.70 1.00 31.20 40.80 1.00 377.50 quote 2.57 -1.63 29.00 1.70 2.90 1.00
quote 35.30 10.80 2.00 29.10 37.90 10.00 380.00 quote 2.80 -1.85 19.00 2.40 5.10 10.00
quote 33.40 0.00 1.00 27.20 35.70 382.50 quote 3.70 0.00 1.00 2.30 3.60
quote 31.00 0.00 1.00 27.90 33.20 385.00 quote 3.72 -1.84 10.00 2.50 4.00 16.00
quote 28.70 0.00 1.00 25.90 30.70 387.50 quote 4.10 -2.80 11.00 3.10 4.40 8.00
quote 26.69 11.99 3.00 21.10 30.00 44.00 390.00 quote 4.32 -6.62 3.00 3.80 4.90 7.00
quote 23.30 4.60 1.00 20.80 22.70 38.00 395.00 quote 5.80 -3.40 10.00 5.10 6.20 17.00
quote 19.80 4.10 3.00 17.30 19.20 52.00 400.00 quote 7.03 -4.67 3.00 6.40 7.80 28.00
quote 13.10 4.30 3.00 14.20 15.90 10.00 405.00 quote 9.06 -4.24 4.00 8.30 9.50 1.00
quote 12.10 2.00 75.00 11.60 12.90 46.00 410.00 quote 11.31 -10.69 5.00 10.40 11.40 1.00
410.39 Current price as of 1/26/2023 04:00:00 PM
quote 8.98 -0.12 16.00 9.00 10.20 5.00 415.00 quote 14.50 -6.80 3.00 12.60 14.60
quote 8.25 1.38 45.00 7.00 8.10 10.00 420.00 quote 0.00 0.00 0.00 15.70 17.30
quote 5.60 0.20 2.00 4.60 6.40 25.00 425.00 quote 0.00 0.00 0.00 18.90 21.50
quote 4.50 0.30 3.00 3.60 5.00 27.00 430.00 quote 0.00 0.00 0.00 22.50 25.10
quote 3.54 0.47 6.00 2.65 3.90 10.00 435.00 quote 0.00 0.00 0.00 23.00 28.90
quote 2.62 0.00 5.00 2.15 3.70 440.00 quote 0.00 0.00 0.00 27.00 36.00
quote 0.00 0.00 0.00 1.50 4.50 445.00 quote 0.00 0.00 0.00 31.50 40.70
quote 1.40 0.46 77.00 0.90 2.20 16.00 450.00 quote 0.00 0.00 0.00 36.00 45.00
quote 1.15 0.40 17.00 0.75 1.30 5.00 455.00 quote 0.00 0.00 0.00 41.00 50.00
quote 0.85 0.00 5.00 0.55 1.40 460.00 quote 0.00 0.00 0.00 45.50 54.60
quote 0.65 0.00 2.00 0.05 1.15 465.00 quote 0.00 0.00 0.00 50.30 59.50
quote 0.00 0.00 0.00 0.45 0.95 470.00 quote 0.00 0.00 0.00 55.10 64.50
quote 0.00 0.00 0.00 0.10 1.20 475.00 quote 0.00 0.00 0.00 60.00 69.50
quote 0.00 0.00 0.00 0.10 0.75 480.00 quote 0.00 0.00 0.00 65.20 74.50
quote 0.29 0.00 0.00 0.05 1.05 10.00 490.00 quote 0.00 0.00 0.00 75.00 84.00
quote 0.25 0.05 22.00 0.05 0.50 30.00 500.00 quote 0.00 0.00 0.00 85.00 94.00
quote 0.10 0.00 1.00 0.00 4.80 1.00 510.00 quote 0.00 0.00 0.00 95.00 104.00
quote 0.10 0.00 1.00 0.00 0.85 520.00 quote 0.00 0.00 0.00 105.00 114.00
quote 0.10 0.00 5.00 0.00 0.60 5.00 530.00 quote 0.00 0.00 0.00 115.00 124.00
quote 0.10 0.05 2.00 0.00 1.50 9.00 540.00 quote 0.00 0.00 0.00 125.00 134.00
quote 0.30 0.00 0.00 0.00 0.05 1.00 550.00 quote 0.00 0.00 0.00 135.00 144.00
quote 0.00 0.00 0.00 0.00 0.55 560.00 quote 0.00 0.00 0.00 145.00 154.00
quote 0.00 0.00 0.00 0.00 1.05 570.00 quote 0.00 0.00 0.00 155.00 164.00
quote 0.00 0.00 0.00 0.00 4.30 580.00 quote 0.00 0.00 0.00 165.00 174.00
quote 0.00 0.00 0.00 0.00 4.30 590.00 quote 0.00 0.00 0.00 175.00 184.00
quote 0.00 0.00 0.00 0.00 1.50 600.00 quote 0.00 0.00 0.00 185.00 194.00
quote 0.00 0.00 0.00 0.00 4.30 610.00 quote 0.00 0.00 0.00 195.00 204.00
quote 0.00 0.00 0.00 0.00 4.30 620.00 quote 0.00 0.00 0.00 205.00 214.00
quote 0.00 0.00 0.00 0.00 4.30 640.00 quote 0.00 0.00 0.00 225.00 234.00
quote 0.00 0.00 0.00 0.00 4.30 660.00 quote 0.00 0.00 0.00 245.00 254.00
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 0.00 246.00 255.50 160.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 236.00 245.00 170.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 226.00 235.80 180.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 216.00 225.80 190.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 206.50 216.00 200.00 quote 0.10 0.00 0.00 0.00 0.75 3.00
quote 0.00 0.00 0.00 196.00 205.70 210.00 quote 0.25 0.00 0.00 0.00 1.00 2.00
quote 0.00 0.00 0.00 186.00 195.90 220.00 quote 0.25 0.00 0.00 0.00 1.00 2.00
quote 0.00 0.00 0.00 176.00 185.90 230.00 quote 0.15 0.00 2.00 0.00 0.55 111.00
quote 0.00 0.00 0.00 166.00 175.90 240.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 156.10 165.90 250.00 quote 0.10 0.00 0.00 0.00 4.80 15.00
quote 0.00 0.00 0.00 151.50 161.00 255.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 146.50 155.80 260.00 quote 1.25 0.00 0.00 0.00 4.30 5.00
quote 0.00 0.00 0.00 142.00 151.00 265.00 quote 1.39 0.00 0.00 0.00 4.80 3.00
quote 0.00 0.00 0.00 137.00 146.00 270.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 132.00 141.00 275.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 127.00 136.00 280.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 122.00 131.00 285.00 quote 2.45 0.00 0.00 0.00 4.80 5.00
quote 0.00 0.00 0.00 117.00 126.00 290.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 112.00 121.00 295.00 quote 0.30 -1.80 1.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 107.00 116.00 300.00 quote 0.05 -4.42 1.00 0.00 4.60 2.00
quote 0.00 0.00 0.00 102.00 111.00 305.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 97.00 106.00 310.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 92.00 101.00 315.00 quote 0.00 0.00 0.00 0.00 4.80
quote 33.10 0.00 0.00 87.00 96.00 1.00 320.00 quote 1.18 0.00 3.00 0.00 2.20 3.00
quote 29.80 0.00 0.00 82.00 91.00 5.00 325.00 quote 14.10 0.00 0.00 0.00 2.50 3.00
quote 0.00 0.00 0.00 77.00 86.00 330.00 quote 3.80 0.00 0.00 0.00 1.40 2.00
quote 0.00 0.00 0.00 72.00 81.00 335.00 quote 4.30 0.00 0.00 0.00 4.70 3.00
quote 0.00 0.00 0.00 67.30 76.90 340.00 quote 1.00 -1.75 4.00 0.30 1.50 3.00
quote 0.00 0.00 0.00 62.50 72.00 345.00 quote 24.10 0.00 0.00 0.20 1.85 2.00
quote 40.00 11.90 1.00 58.00 67.00 4.00 350.00 quote 1.51 -3.39 2.00 0.75 4.00 9.00
quote 14.30 0.00 0.00 54.00 62.50 1.00 355.00 quote 1.74 -14.36 2.00 0.65 5.20 6.00
quote 39.99 14.78 1.00 49.00 58.00 4.00 360.00 quote 2.50 -4.90 50.00 0.90 4.60 4.00
quote 20.80 0.00 0.00 45.00 53.00 4.00 365.00 quote 2.90 -19.10 50.00 0.60 5.40 10.00
quote 0.00 0.00 0.00 42.00 51.00 367.50 quote 0.00 0.00 0.00 1.10 5.90
quote 18.60 0.00 0.00 40.00 49.00 2.00 370.00 quote 15.90 0.00 0.00 1.70 6.50 7.00
quote 0.00 0.00 0.00 40.00 46.50 372.50 quote 0.00 0.00 0.00 1.95 6.10
quote 25.80 10.10 3.00 36.00 44.00 5.00 375.00 quote 12.08 -2.22 1.00 2.30 6.60 6.00
quote 0.00 0.00 0.00 33.00 42.00 4.00 377.50 quote 0.00 0.00 0.00 2.50 7.30
quote 23.80 0.00 0.00 32.50 40.00 10.00 380.00 quote 9.60 -4.43 11.00 2.10 6.10 23.00
quote 0.00 0.00 0.00 29.00 37.20 5.00 382.50 quote 0.00 0.00 0.00 4.10 6.50
quote 21.60 7.45 2.00 27.00 36.00 5.00 385.00 quote 5.30 -3.87 20.00 2.85 7.40 11.00
quote 0.00 0.00 0.00 25.00 34.00 12.00 387.50 quote 0.00 0.00 0.00 3.50 7.60
quote 18.20 0.10 5.00 22.60 32.00 19.00 390.00 quote 6.17 -6.30 1.00 2.70 7.40 6.00
quote 22.70 5.50 1.00 19.00 28.00 10.00 395.00 quote 14.90 0.00 7.00 4.10 8.70 7.00
quote 12.90 -1.00 2.00 15.50 25.00 12.00 400.00 quote 0.00 0.00 0.00 5.00 10.40
quote 12.40 0.00 1.00 12.90 22.00 1.00 405.00 quote 11.07 -9.73 1.00 6.60 15.50 5.00
quote 14.10 5.10 2.00 10.00 19.00 21.00 410.00 quote 0.00 0.00 0.00 9.00 18.00
410.39 Current price as of 1/26/2023 04:00:00 PM
quote 8.90 0.00 2.00 7.00 16.00 2.00 415.00 quote 0.00 0.00 0.00 11.00 20.00
quote 9.75 1.35 2.00 9.00 13.20 7.00 420.00 quote 0.00 0.00 0.00 15.00 23.00
quote 4.70 1.90 1.00 7.10 12.00 2.00 425.00 quote 0.00 0.00 0.00 18.00 26.00
quote 6.38 0.00 1.00 5.60 10.30 430.00 quote 0.00 0.00 0.00 22.00 30.00
quote 0.00 0.00 0.00 4.10 8.80 435.00 quote 0.00 0.00 0.00 26.00 33.00
quote 0.00 0.00 0.00 3.30 8.00 440.00 quote 0.00 0.00 0.00 30.00 37.00
quote 0.00 0.00 0.00 2.50 7.20 445.00 quote 0.00 0.00 0.00 35.20 41.50
quote 1.66 -0.19 2.00 1.70 6.40 52.00 450.00 quote 0.00 0.00 0.00 38.00 46.00
quote 0.00 0.00 0.00 1.30 5.80 455.00 quote 0.00 0.00 0.00 42.00 50.50
quote 0.00 0.00 0.00 0.80 5.60 460.00 quote 0.00 0.00 0.00 47.00 55.00
quote 0.00 0.00 0.00 0.70 5.40 465.00 quote 0.00 0.00 0.00 52.00 60.00
quote 0.00 0.00 0.00 0.05 4.80 470.00 quote 0.00 0.00 0.00 56.00 65.00
quote 0.00 0.00 0.00 0.00 4.80 480.00 quote 0.00 0.00 0.00 66.00 74.50
quote 0.00 0.00 0.00 0.00 4.80 490.00 quote 0.00 0.00 0.00 75.20 84.50
quote 0.20 0.00 0.00 0.05 0.80 5.00 500.00 quote 0.00 0.00 0.00 85.00 94.00
quote 0.00 0.00 0.00 0.00 4.80 510.00 quote 0.00 0.00 0.00 95.00 104.00
quote 0.15 0.00 1.00 0.05 1.30 9.00 520.00 quote 0.00 0.00 0.00 105.00 114.00
quote 0.00 0.00 0.00 0.00 4.30 530.00 quote 0.00 0.00 0.00 115.00 124.00
quote 0.00 0.00 0.00 0.00 4.40 540.00 quote 0.00 0.00 0.00 125.00 134.00
quote 0.00 0.00 0.00 0.00 1.10 550.00 quote 0.00 0.00 0.00 135.00 144.00
quote 0.00 0.00 0.00 0.00 4.30 560.00 quote 0.00 0.00 0.00 145.00 154.00
quote 0.00 0.00 0.00 0.00 4.30 570.00 quote 0.00 0.00 0.00 155.00 164.00
quote 0.00 0.00 0.00 0.00 4.30 580.00 quote 0.00 0.00 0.00 165.00 174.00
quote 0.00 0.00 0.00 0.00 4.30 590.00 quote 0.00 0.00 0.00 175.00 184.00
quote 0.00 0.00 0.00 0.00 1.05 600.00 quote 0.00 0.00 0.00 185.00 194.00
quote 0.00 0.00 0.00 0.00 4.30 610.00 quote 0.00 0.00 0.00 195.00 204.00
quote 0.00 0.00 0.00 0.00 4.30 620.00 quote 0.00 0.00 0.00 205.00 214.00
quote 0.00 0.00 0.00 0.00 4.30 640.00 quote 0.00 0.00 0.00 225.00 234.00
quote 0.00 0.00 0.00 0.00 4.30 660.00 quote 0.00 0.00 0.00 245.00 254.00
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 251.20 261.00 155.00 quote 0.05 0.00 0.00 0.00 0.20 196.00
quote 0.00 0.00 0.00 246.00 255.90 160.00 quote 0.35 0.00 0.00 0.00 0.50 112.00
quote 0.00 0.00 0.00 241.00 250.90 165.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 236.00 245.90 170.00 quote 0.05 0.00 0.00 0.00 0.40 56.00
quote 0.00 0.00 0.00 231.00 240.80 175.00 quote 0.20 0.00 0.00 0.00 0.35 25.00
quote 0.00 0.00 0.00 226.00 235.90 180.00 quote 0.05 0.00 0.00 0.00 0.10 133.00
quote 0.00 0.00 0.00 221.10 230.90 185.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 216.00 225.90 190.00 quote 1.25 0.00 0.00 0.00 0.20 15.00
quote 0.00 0.00 0.00 211.00 220.90 195.00 quote 0.15 0.00 0.00 0.00 1.15 1.00
quote 0.00 0.00 0.00 206.00 215.90 200.00 quote 1.40 0.00 0.00 0.00 0.50 10.00
quote 0.00 0.00 0.00 196.20 206.00 210.00 quote 0.38 0.00 0.00 0.00 0.75 53.00
quote 0.00 0.00 0.00 186.50 195.90 220.00 quote 0.05 0.00 8.00 0.00 0.05 122.00
quote 0.00 0.00 0.00 176.50 186.00 230.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 166.50 175.80 240.00 quote 2.33 0.00 0.00 0.00 4.80 16.00
quote 0.00 0.00 0.00 156.50 166.00 250.00 quote 0.10 0.05 32.00 0.00 0.10 49.00
quote 0.00 0.00 0.00 146.50 156.00 260.00 quote 0.15 0.00 1.00 0.00 0.15 35.00
quote 0.00 0.00 0.00 136.50 146.00 270.00 quote 0.15 -0.05 80.00 0.10 0.20 291.00
quote 0.00 0.00 0.00 127.00 136.00 280.00 quote 0.28 0.13 1.00 0.05 0.50 92.00
quote 0.00 0.00 0.00 117.00 126.00 290.00 quote 0.35 -0.48 34.00 0.35 0.60 277.00
quote 84.10 0.00 0.00 107.00 116.00 2.00 300.00 quote 0.62 -0.18 3.00 0.05 1.20 204.00
quote 0.00 0.00 0.00 102.00 111.00 305.00 quote 0.00 0.00 0.00 0.00 4.80
quote 75.00 0.00 0.00 97.20 106.80 50.00 310.00 quote 1.30 -0.06 1.00 0.05 1.85 581.00
quote 0.00 0.00 0.00 92.00 101.70 315.00 quote 1.42 0.00 1.00 0.00 4.80 1.00
quote 68.00 0.00 0.00 90.90 93.60 32.00 320.00 quote 1.50 -0.10 3.00 0.30 3.50 75.00
quote 0.00 0.00 0.00 83.00 92.00 325.00 quote 0.00 0.00 0.00 0.20 2.90
quote 70.40 7.31 1.00 78.00 87.00 79.00 330.00 quote 1.15 -1.07 11.00 0.45 1.75 100.00
quote 0.00 0.00 0.00 73.00 82.00 335.00 quote 1.67 -0.90 1.00 0.05 4.70 2.00
quote 69.35 15.05 2.00 71.40 74.60 55.00 340.00 quote 1.45 -1.25 30.00 0.95 5.00 56.00
quote 0.00 0.00 0.00 64.00 73.00 345.00 quote 0.00 0.00 0.00 0.35 5.00
quote 49.27 15.47 10.00 59.00 68.00 31.00 350.00 quote 2.16 -0.99 5.00 1.85 4.20 241.00
quote 0.00 0.00 0.00 54.20 63.70 355.00 quote 2.30 -1.52 202.00 0.80 5.60 2.00
quote 44.17 13.84 1.00 52.50 56.30 91.00 360.00 quote 2.65 -2.03 4.00 1.10 5.00 112.00
quote 0.00 0.00 0.00 45.00 54.00 365.00 quote 4.37 -2.33 1.00 1.95 6.60 1.00
quote 0.00 0.00 0.00 43.00 52.00 367.50 quote 3.70 -2.60 15.00 2.10 6.90 1.00
quote 47.19 13.29 1.00 43.70 47.40 188.00 370.00 quote 3.65 -1.85 4.00 2.40 7.20 284.00
quote 0.00 0.00 0.00 39.00 48.00 372.50 quote 4.35 -4.40 1.00 2.25 6.50 1.00
quote 0.00 0.00 0.00 37.00 46.00 375.00 quote 5.93 -3.87 2.00 2.60 6.90 9.00
quote 0.00 0.00 0.00 34.40 42.90 17.00 377.50 quote 4.80 -5.00 1.00 3.30 8.10 33.00
quote 37.29 3.41 5.00 32.60 41.50 148.00 380.00 quote 4.50 -4.10 3.00 3.10 7.80 96.00
quote 0.00 0.00 0.00 30.50 39.50 17.00 382.50 quote 0.00 0.00 0.00 5.00 6.80 3.00
quote 0.00 0.00 0.00 28.00 37.30 385.00 quote 6.20 -1.80 9.00 3.90 7.70 15.00
quote 0.00 0.00 0.00 26.40 34.60 4.00 387.50 quote 0.00 0.00 0.00 5.30 8.50 5.00
quote 30.43 3.83 3.00 24.00 31.20 129.00 390.00 quote 7.16 -4.68 2.00 5.90 8.00 72.00
quote 0.00 0.00 0.00 23.60 26.80 1.00 395.00 quote 9.90 -4.46 1.00 8.00 9.10 10.00
quote 19.10 0.00 2.00 21.40 22.50 131.00 400.00 quote 9.87 -4.38 13.00 9.60 10.80 15.00
quote 20.90 4.80 12.00 17.70 20.30 19.00 405.00 quote 11.77 -5.32 3.00 11.50 12.70 1.00
quote 17.00 3.44 33.00 15.50 16.70 86.00 410.00 quote 14.60 -4.30 4.00 13.30 15.00 4.00
410.39 Current price as of 1/26/2023 04:00:00 PM
quote 13.59 2.09 17.00 13.00 14.10 14.00 415.00 quote 0.00 0.00 0.00 16.20 17.50
quote 11.18 0.96 16.00 10.70 11.90 72.00 420.00 quote 0.00 0.00 0.00 18.50 20.80
quote 9.11 1.11 4.00 7.00 10.20 4.00 425.00 quote 0.00 0.00 0.00 18.00 26.40
quote 8.00 0.90 14.00 5.80 8.30 39.00 430.00 quote 0.00 0.00 0.00 21.50 31.00
quote 5.94 2.04 2.00 2.50 7.20 6.00 435.00 quote 0.00 0.00 0.00 25.00 34.00
quote 2.30 0.00 0.00 2.80 6.30 34.00 440.00 quote 45.00 -5.00 1.00 29.00 38.00 1.00
quote 0.00 0.00 0.00 3.60 8.30 445.00 quote 0.00 0.00 0.00 33.60 42.50
quote 3.50 0.30 7.00 2.75 5.00 121.00 450.00 quote 0.00 0.00 0.00 38.00 47.00
quote 0.00 0.00 0.00 1.95 6.30 455.00 quote 0.00 0.00 0.00 43.00 51.00
quote 2.32 0.57 2.00 1.45 6.00 4.00 460.00 quote 0.00 0.00 0.00 46.30 55.50
quote 1.15 0.00 139.00 1.05 5.80 3.00 470.00 quote 0.00 0.00 0.00 57.00 65.00
quote 1.00 0.00 21.00 0.50 5.10 480.00 quote 0.00 0.00 0.00 66.00 74.50
quote 0.00 0.00 0.00 0.05 4.80 490.00 quote 0.00 0.00 0.00 75.00 84.50
quote 1.05 0.50 37.00 0.15 1.35 74.00 500.00 quote 0.00 0.00 0.00 85.00 94.00
quote 0.30 0.00 0.00 0.00 4.30 3.00 510.00 quote 0.00 0.00 0.00 95.00 104.00
quote 0.25 0.15 2.00 0.00 0.30 28.00 520.00 quote 0.00 0.00 0.00 105.00 114.00
quote 0.35 0.20 45.00 0.05 0.35 342.00 530.00 quote 0.00 0.00 0.00 115.00 124.00
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 0.00 246.20 256.00 160.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 236.00 245.90 170.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 226.30 235.90 180.00 quote 0.10 0.00 0.00 0.00 0.20 3.00
quote 0.00 0.00 0.00 217.00 226.00 190.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 207.00 216.00 200.00 quote 0.05 -0.25 10.00 0.00 0.15 30.00
quote 0.00 0.00 0.00 196.50 206.00 210.00 quote 0.05 0.00 0.00 0.00 4.30 29.00
quote 0.00 0.00 0.00 186.50 196.00 220.00 quote 0.05 0.00 0.00 0.00 4.30 4.00
quote 0.00 0.00 0.00 176.50 186.00 230.00 quote 0.05 0.00 1.00 0.00 0.55 142.00
quote 0.00 0.00 0.00 167.00 176.00 240.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 157.00 166.00 250.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 152.00 161.00 255.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 147.00 156.00 260.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 142.00 151.00 265.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 138.00 146.00 270.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 133.00 141.00 275.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 128.00 136.00 280.00 quote 0.69 -1.52 9.00 0.00 4.50 5.00
quote 0.00 0.00 0.00 123.00 131.00 285.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 118.00 127.00 290.00 quote 4.20 0.00 0.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 113.00 122.00 295.00 quote 4.56 0.00 4.00 0.00 4.60 4.00
quote 0.00 0.00 0.00 108.00 117.00 300.00 quote 4.10 0.00 0.00 0.00 2.05 1.00
quote 0.00 0.00 0.00 103.00 112.00 305.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 98.00 107.00 310.00 quote 2.38 0.00 3.00 0.00 4.80 3.00
quote 0.00 0.00 0.00 93.00 102.00 315.00 quote 0.00 0.00 0.00 0.10 4.60
quote 0.00 0.00 0.00 88.00 97.00 320.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 84.00 92.00 325.00 quote 2.92 -1.03 1.00 0.25 2.45 1.00
quote 0.00 0.00 0.00 79.00 88.00 330.00 quote 2.61 -1.39 2.00 0.50 2.50 4.00
quote 0.00 0.00 0.00 74.00 83.00 335.00 quote 4.41 0.00 1.00 0.20 4.90 1.00
quote 0.00 0.00 0.00 69.00 78.00 340.00 quote 0.00 0.00 0.00 1.05 5.80
quote 0.00 0.00 0.00 65.00 73.00 345.00 quote 2.55 -1.25 4.00 0.60 5.40 1.00
quote 30.00 0.00 0.00 60.00 69.00 1.00 350.00 quote 4.27 -0.94 1.00 1.05 5.70 2.00
quote 0.00 0.00 0.00 57.30 64.00 355.00 quote 0.00 0.00 0.00 1.20 6.00
quote 0.00 0.00 0.00 51.00 59.30 360.00 quote 4.20 0.00 10.00 1.30 4.20
quote 41.18 12.09 3.00 46.00 55.00 1.00 365.00 quote 11.20 0.00 0.00 2.15 6.90 2.00
quote 0.00 0.00 0.00 42.10 51.00 370.00 quote 5.10 -1.46 1.00 2.90 7.70 10.00
quote 29.70 -1.70 4.00 37.60 46.90 11.00 375.00 quote 10.10 -0.30 16.00 3.70 8.50 59.00
quote 29.50 0.70 14.00 33.80 42.10 30.00 380.00 quote 11.50 1.30 40.00 3.40 8.10 55.00
quote 0.00 0.00 0.00 29.00 38.30 385.00 quote 9.10 -4.40 2.00 4.80 9.60 25.00
quote 20.70 0.00 6.00 25.50 34.60 6.00 390.00 quote 15.75 -0.35 1.00 6.30 11.30 10.00
quote 19.00 2.30 8.00 22.00 31.00 9.00 395.00 quote 17.95 0.45 1.00 5.00 14.50 5.00
quote 23.40 3.50 6.00 18.50 27.60 8.00 400.00 quote 13.20 0.00 7.00 7.00 16.00
quote 13.60 0.00 2.00 15.80 25.00 1.00 405.00 quote 13.70 -7.80 1.00 10.30 15.30 2.00
quote 19.00 7.10 1.00 13.00 22.00 4.00 410.00 quote 17.00 0.00 3.00 11.10 20.40
410.39 Current price as of 1/26/2023 04:00:00 PM
quote 9.50 -0.72 8.00 10.30 19.60 14.00 415.00 quote 29.40 0.00 14.00 13.30 22.80 14.00
quote 9.50 1.36 19.00 8.20 17.10 20.00 420.00 quote 33.40 -0.20 16.00 16.00 25.10 19.00
quote 6.60 0.00 1.00 8.20 13.20 1.00 425.00 quote 0.00 0.00 0.00 19.10 28.70
quote 3.30 0.00 0.00 5.00 14.00 3.00 430.00 quote 0.00 0.00 0.00 22.50 31.60
quote 3.95 0.00 0.00 5.00 10.00 1.00 435.00 quote 0.00 0.00 0.00 26.00 35.00
quote 3.45 0.00 0.00 4.10 8.80 1.00 440.00 quote 0.00 0.00 0.00 30.00 37.40
quote 0.00 0.00 0.00 2.30 7.10 445.00 quote 0.00 0.00 0.00 34.00 43.00
quote 4.30 1.10 20.00 1.10 5.80 30.00 450.00 quote 0.00 0.00 0.00 38.70 47.00
quote 0.00 0.00 0.00 2.85 7.10 455.00 quote 0.00 0.00 0.00 43.90 51.20
quote 0.00 0.00 0.00 1.10 5.80 460.00 quote 0.00 0.00 0.00 48.00 56.00
quote 1.81 0.00 4.00 1.00 5.60 4.00 470.00 quote 0.00 0.00 0.00 57.00 65.00
quote 1.05 0.00 0.00 0.30 5.10 5.00 480.00 quote 0.00 0.00 0.00 66.00 75.00
quote 0.00 0.00 0.00 0.10 4.80 490.00 quote 0.00 0.00 0.00 76.00 84.50
quote 0.00 0.00 0.00 0.15 4.90 500.00 quote 0.00 0.00 0.00 85.20 94.50
quote 0.60 -0.01 15.00 0.00 4.80 35.00 510.00 quote 0.00 0.00 0.00 95.00 104.00
quote 0.00 0.00 0.00 0.00 4.40 520.00 quote 0.00 0.00 0.00 105.00 114.00
quote 0.50 0.22 1.00 0.05 0.75 15.00 530.00 quote 0.00 0.00 0.00 115.00 124.00
quote 0.40 0.10 1.00 0.00 0.75 31.00 540.00 quote 0.00 0.00 0.00 125.00 134.00
quote 0.00 0.00 0.00 0.00 4.40 550.00 quote 0.00 0.00 0.00 135.00 144.00
quote 0.00 0.00 0.00 0.00 4.40 560.00 quote 0.00 0.00 0.00 145.00 154.00
quote 0.05 0.00 0.00 0.00 4.30 2.00 570.00 quote 0.00 0.00 0.00 155.00 164.00
quote 0.00 0.00 0.00 0.00 4.30 580.00 quote 0.00 0.00 0.00 165.00 174.00
quote 0.00 0.00 0.00 0.00 4.30 590.00 quote 0.00 0.00 0.00 175.00 184.00
quote 0.00 0.00 0.00 0.00 4.30 600.00 quote 0.00 0.00 0.00 185.00 194.00
quote 0.00 0.00 0.00 0.00 4.30 610.00 quote 0.00 0.00 0.00 195.00 204.00
quote 0.00 0.00 0.00 0.00 4.30 620.00 quote 0.00 0.00 0.00 205.00 214.00
quote 0.00 0.00 0.00 0.00 4.30 640.00 quote 0.00 0.00 0.00 225.00 234.00
quote 0.05 0.00 1.00 0.00 2.00 1.00 660.00 quote 0.00 0.00 0.00 245.00 254.00

March, 2023 Options

Show

June, 2023 Options

Show

August, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show

June, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.