Bulletin
Investor Alert

New York Markets After Hours

F5 Inc.

NAS: FFIV

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Oct 7, 2022, 5:06 p.m.

/zigman2/quotes/209237881/composite

$

143.36

Change

-0.81 -0.56%

Volume

Volume 23,539

Quotes are delayed by 20 min

/zigman2/quotes/209237881/composite

Today's close

$ 152.24

$ 144.17

Change

-8.07 -5.30%

Day low

Day high

$143.43

$150.95

Open

52 week low

52 week high

$141.91

$249.00

Open

OPTION CHAIN FOR F5 INC.

In-the-money

October, 2022 Options

Hide
CALLS PUTS
Expires October 7, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 62.20 66.20 80.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 57.30 61.10 85.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 52.10 56.30 90.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 47.20 51.30 95.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 45.00 49.40 97.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 44.30 48.00 98.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 43.30 46.80 99.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 42.10 46.30 100.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 41.20 45.20 101.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 40.20 44.10 102.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 39.00 43.40 103.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 38.20 42.20 104.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 37.00 41.50 105.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 36.10 40.30 106.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 35.10 39.30 107.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 34.20 38.20 108.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 33.10 37.30 109.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 32.30 36.10 110.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 31.10 35.30 111.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 30.40 34.10 112.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 29.30 33.00 113.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 28.40 32.20 114.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 27.00 31.50 115.00 quote 0.45 0.00 0.00 0.00 0.50 4.00
quote 0.00 0.00 0.00 26.10 30.20 116.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 25.00 29.20 117.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 24.20 28.20 118.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 23.30 26.90 119.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 22.20 26.20 120.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 21.10 25.00 121.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 20.00 24.40 122.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 19.20 23.00 123.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 18.40 22.10 124.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 17.30 21.30 125.00 quote 0.40 0.00 0.00 0.00 0.50 2.00
quote 0.00 0.00 0.00 16.10 20.20 126.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 15.40 19.10 127.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 14.10 18.30 128.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 13.50 16.60 129.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 12.00 16.40 130.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 11.20 15.00 131.00 quote 0.15 0.00 5.00 0.00 3.60 5.00
quote 0.00 0.00 0.00 10.10 14.20 132.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 9.10 13.20 133.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 8.00 12.20 134.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 7.40 11.20 135.00 quote 1.30 0.00 0.00 0.00 0.50 1.00
quote 0.00 0.00 0.00 6.20 10.10 136.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 5.30 9.40 137.00 quote 1.70 0.00 0.00 0.00 0.70 17.00
quote 0.00 0.00 0.00 4.00 8.50 138.00 quote 2.20 0.00 0.00 0.00 2.40 41.00
quote 0.00 0.00 0.00 3.20 7.30 139.00 quote 2.10 0.00 0.00 0.00 1.05 14.00
quote 14.70 0.05 2.00 2.15 6.00 1.00 140.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 1.10 5.40 141.00 quote 1.31 -1.24 5.00 0.00 0.50 17.00
quote 4.80 0.00 0.00 0.30 4.60 4.00 142.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 0.05 4.70 143.00 quote 2.05 0.00 0.00 0.00 1.50 38.00
quote 0.00 0.00 0.00 0.05 1.50 144.00 quote 2.70 0.00 0.00 0.00 1.35 12.00
144.17 Current price as of 10/07/2022 04:00:01 PM
quote 4.20 0.00 0.00 0.00 1.75 2.00 145.00 quote 3.80 0.00 0.00 0.05 4.60 1.00
quote 7.90 4.90 1.00 0.00 4.80 7.00 146.00 quote 3.43 0.00 0.00 0.15 4.50 40.00
quote 8.40 5.53 2.00 0.00 1.00 10.00 147.00 quote 4.00 0.00 0.00 0.85 4.70 5.00
quote 2.50 0.69 3.00 0.00 1.05 19.00 148.00 quote 2.55 0.00 3.00 1.75 6.00 3.00
quote 2.20 0.00 0.00 0.00 0.75 22.00 149.00 quote 3.00 0.00 7.00 3.10 6.50 8.00
quote 5.40 -0.90 1.00 0.00 1.20 33.00 150.00 quote 0.30 -1.45 5.00 4.00 7.80 7.00
quote 0.75 -0.55 5.00 0.00 2.30 54.00 152.50 quote 5.10 3.83 2.00 6.80 9.70 2.00
quote 2.00 1.45 24.00 0.00 4.70 21.00 155.00 quote 2.00 0.00 1.00 9.20 12.40 1.00
quote 1.10 0.25 10.00 0.00 4.80 26.00 157.50 quote 0.00 0.00 0.00 11.50 15.10
quote 0.15 -5.05 1.00 0.00 1.90 2.00 160.00 quote 0.00 0.00 0.00 14.30 17.50
quote 0.00 0.00 0.00 0.00 0.50 162.50 quote 0.00 0.00 0.00 16.50 20.20
quote 6.51 0.00 0.00 0.00 0.50 1.00 165.00 quote 0.00 0.00 0.00 18.70 22.80
quote 0.14 0.00 1.00 0.00 0.50 1.00 167.50 quote 0.00 0.00 0.00 21.20 25.50
quote 1.85 0.00 0.00 0.00 0.50 1.00 170.00 quote 0.00 0.00 0.00 23.70 27.90
quote 0.00 0.00 0.00 0.00 0.75 172.50 quote 0.00 0.00 0.00 26.30 30.30
quote 1.95 0.00 0.00 0.00 0.50 1.00 175.00 quote 0.00 0.00 0.00 28.80 32.90
quote 0.36 0.00 0.00 0.00 3.00 1.00 180.00 quote 0.00 0.00 0.00 33.70 37.90
quote 1.31 0.00 0.00 0.00 4.80 1.00 185.00 quote 0.00 0.00 0.00 38.60 43.00
quote 0.00 0.00 0.00 0.00 4.80 190.00 quote 0.00 0.00 0.00 43.60 48.00
quote 0.00 0.00 0.00 0.00 4.80 195.00 quote 0.00 0.00 0.00 48.60 53.00
quote 0.00 0.00 0.00 0.00 3.80 200.00 quote 0.00 0.00 0.00 53.60 58.00
quote 0.00 0.00 0.00 0.00 3.80 205.00 quote 0.00 0.00 0.00 58.60 63.00
quote 0.00 0.00 0.00 0.00 4.80 210.00 quote 0.00 0.00 0.00 63.70 67.90
quote 0.00 0.00 0.00 0.00 4.80 215.00 quote 0.00 0.00 0.00 68.60 73.00
quote 0.00 0.00 0.00 0.00 3.70 220.00 quote 0.00 0.00 0.00 73.60 78.00
quote 0.00 0.00 0.00 0.00 3.70 225.00 quote 0.00 0.00 0.00 78.70 82.90
quote 0.00 0.00 0.00 0.00 0.50 230.00 quote 0.00 0.00 0.00 83.60 88.00
quote 0.10 0.00 0.00 0.00 0.10 4.00 235.00 quote 0.00 0.00 0.00 88.70 92.90
quote 0.00 0.00 0.00 0.00 4.80 240.00 quote 0.00 0.00 0.00 93.60 98.00
CALLS PUTS
Expires October 14, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 67.00 71.30 75.00 quote 0.00 0.00 0.00 0.00 4.70
quote 0.00 0.00 0.00 62.00 66.50 80.00 quote 0.00 0.00 0.00 0.00 4.70
quote 0.00 0.00 0.00 57.00 61.40 85.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 52.20 56.30 90.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 47.10 51.40 95.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 42.00 46.40 100.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 37.10 41.20 105.00 quote 0.00 0.00 0.00 0.00 4.70
quote 0.00 0.00 0.00 32.00 36.50 110.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 27.10 31.40 115.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 22.80 26.20 120.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 17.60 21.80 125.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 12.50 17.00 130.00 quote 0.00 0.00 0.00 0.00 2.65
quote 0.00 0.00 0.00 9.90 13.60 133.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 8.90 12.70 134.00 quote 1.70 0.00 0.00 0.15 1.90 2.00
quote 0.00 0.00 0.00 8.10 12.00 135.00 quote 1.85 0.00 0.00 0.40 2.45 8.00
quote 0.00 0.00 0.00 7.40 10.80 136.00 quote 2.10 0.00 0.00 0.55 2.60 8.00
quote 0.00 0.00 0.00 6.60 9.80 137.00 quote 0.00 0.00 0.00 0.65 2.35
quote 0.00 0.00 0.00 5.80 9.10 138.00 quote 2.30 0.00 0.00 0.80 2.30 5.00
quote 0.00 0.00 0.00 5.10 8.70 139.00 quote 0.75 0.00 1.00 1.00 2.45
quote 0.00 0.00 0.00 5.30 7.10 140.00 quote 2.35 0.00 0.00 1.15 2.70 103.00
quote 0.00 0.00 0.00 4.70 6.10 141.00 quote 0.00 0.00 0.00 1.40 3.10
quote 0.00 0.00 0.00 4.10 5.50 142.00 quote 2.90 0.00 0.00 1.70 3.30 15.00
quote 0.00 0.00 0.00 3.40 4.90 143.00 quote 0.65 -0.10 18.00 2.10 3.60 29.00
quote 5.80 0.00 0.00 2.90 4.40 15.00 144.00 quote 0.00 0.00 0.00 2.45 4.10
144.17 Current price as of 10/07/2022 04:00:01 PM
quote 2.50 -3.65 2.00 2.40 3.10 47.00 145.00 quote 4.10 0.00 0.00 2.95 3.90 10.00
quote 2.30 0.00 1.00 1.75 2.70 146.00 quote 0.00 0.00 0.00 3.50 4.30
quote 7.55 0.00 1.00 1.45 3.20 1.00 147.00 quote 1.30 0.00 11.00 4.10 5.80 11.00
quote 0.00 0.00 0.00 1.05 2.70 148.00 quote 1.45 0.00 19.00 4.80 6.10 19.00
quote 0.00 0.00 0.00 0.95 2.25 149.00 quote 1.70 0.00 19.00 4.50 7.50 19.00
quote 2.70 -0.97 2.00 0.65 2.25 6.00 150.00 quote 1.20 -5.30 31.00 5.20 8.70 55.00
quote 0.80 -3.50 6.00 0.25 1.85 20.00 152.50 quote 7.00 4.20 1.00 7.10 10.80 34.00
quote 3.30 0.75 9.00 0.00 2.45 14.00 155.00 quote 0.00 0.00 0.00 9.10 12.70
quote 0.00 0.00 0.00 0.00 1.75 157.50 quote 0.00 0.00 0.00 12.10 14.90
quote 1.50 0.00 0.00 0.00 1.95 3.00 160.00 quote 0.00 0.00 0.00 14.00 17.70
quote 0.00 0.00 0.00 0.00 0.80 162.50 quote 0.00 0.00 0.00 16.80 19.70
quote 0.00 0.00 0.00 0.00 4.80 165.00 quote 0.00 0.00 0.00 18.80 22.90
quote 0.00 0.00 0.00 0.00 1.55 167.50 quote 0.00 0.00 0.00 21.50 25.00
quote 0.00 0.00 0.00 0.00 1.05 170.00 quote 0.00 0.00 0.00 23.90 27.80
quote 0.00 0.00 0.00 0.00 0.50 172.50 quote 0.00 0.00 0.00 26.50 30.50
quote 0.00 0.00 0.00 0.00 1.00 175.00 quote 0.00 0.00 0.00 28.60 33.00
quote 0.00 0.00 0.00 0.00 1.00 180.00 quote 0.00 0.00 0.00 33.60 38.00
quote 0.00 0.00 0.00 0.00 1.90 185.00 quote 0.00 0.00 0.00 38.70 42.90
quote 0.00 0.00 0.00 0.00 0.50 190.00 quote 0.00 0.00 0.00 43.80 47.80
quote 0.00 0.00 0.00 0.00 0.50 195.00 quote 0.00 0.00 0.00 48.60 53.00
quote 0.00 0.00 0.00 0.00 0.50 200.00 quote 0.00 0.00 0.00 53.50 58.00
quote 0.00 0.00 0.00 0.00 0.50 205.00 quote 0.00 0.00 0.00 58.70 62.90
quote 0.00 0.00 0.00 0.00 4.80 210.00 quote 0.00 0.00 0.00 63.60 68.00
quote 0.00 0.00 0.00 0.00 3.30 215.00 quote 0.00 0.00 0.00 68.60 73.00
quote 0.00 0.00 0.00 0.00 3.30 220.00 quote 0.00 0.00 0.00 73.60 78.00
quote 0.00 0.00 0.00 0.00 3.30 225.00 quote 0.00 0.00 0.00 78.60 83.00
quote 0.00 0.00 0.00 0.00 0.50 230.00 quote 0.00 0.00 0.00 83.60 88.00
CALLS PUTS
Expires October 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 67.40 70.90 75.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 62.30 66.00 80.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 57.10 61.40 85.00 quote 0.10 0.00 0.00 0.00 4.70 1.00
quote 0.00 0.00 0.00 52.20 56.30 90.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 47.30 51.20 95.00 quote 0.00 0.00 0.00 0.00 4.70
quote 75.83 0.00 0.00 42.30 46.30 1.00 100.00 quote 1.05 0.00 0.00 0.00 0.50 1.00
quote 0.00 0.00 0.00 37.20 41.40 105.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 32.40 36.40 110.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 27.20 31.60 115.00 quote 0.70 0.00 0.00 0.00 0.60 1.00
quote 0.00 0.00 0.00 22.70 26.70 120.00 quote 0.95 0.00 0.00 0.00 2.20 1.00
quote 0.00 0.00 0.00 17.80 21.80 125.00 quote 2.40 -0.35 1.00 0.05 1.30 6.00
quote 30.75 0.00 0.00 13.50 16.90 1.00 130.00 quote 1.30 0.00 0.00 0.30 1.55 7.00
quote 0.00 0.00 0.00 9.10 12.30 135.00 quote 2.30 0.00 0.00 1.05 1.70 18.00
quote 0.00 0.00 0.00 9.10 10.80 136.00 quote 2.05 0.00 0.00 1.15 2.25 26.00
quote 0.00 0.00 0.00 8.00 10.20 137.00 quote 3.20 0.00 0.00 0.90 2.20 4.00
quote 0.00 0.00 0.00 7.70 9.50 138.00 quote 2.30 0.00 0.00 1.60 3.10 13.00
quote 0.00 0.00 0.00 7.00 8.30 139.00 quote 0.00 0.00 0.00 1.95 2.70
quote 16.20 9.20 1.00 6.30 7.60 18.00 140.00 quote 1.93 -1.17 1.00 1.90 2.85 17.00
quote 0.00 0.00 0.00 5.70 6.50 141.00 quote 2.10 -1.20 8.00 1.75 3.40 18.00
quote 6.10 0.00 0.00 5.00 6.00 7.00 142.00 quote 0.00 0.00 0.00 2.75 3.70
quote 5.60 0.00 0.00 4.60 5.40 9.00 143.00 quote 2.50 0.90 1.00 3.20 4.00 40.00
quote 7.30 0.00 0.00 4.00 4.70 15.00 144.00 quote 6.00 0.00 0.00 3.50 4.40 6.00
144.17 Current price as of 10/07/2022 04:00:01 PM
quote 6.10 -0.50 1.00 3.60 4.10 2.00 145.00 quote 1.70 -1.21 2.00 4.10 4.60 23.00
quote 5.30 0.00 0.00 3.00 3.60 35.00 146.00 quote 5.50 0.00 0.00 4.70 5.10 13.00
quote 5.30 0.00 0.00 2.50 3.30 27.00 147.00 quote 2.95 0.00 12.00 5.00 5.90 12.00
quote 5.20 1.10 7.00 2.05 3.00 20.00 148.00 quote 1.60 -4.63 8.00 5.50 6.50 18.00
quote 4.50 1.40 2.00 1.80 2.40 5.00 149.00 quote 1.75 -2.65 21.00 6.20 7.20 37.00
quote 2.90 -4.80 4.00 1.40 2.05 28.00 150.00 quote 4.90 2.95 1.00 5.90 9.00 56.00
quote 2.05 -3.75 9.00 0.80 1.45 27.00 152.50 quote 7.20 3.80 1.00 8.40 10.50 7.00
quote 1.00 -4.10 2.00 0.50 1.60 53.00 155.00 quote 4.45 -7.17 1.00 10.40 12.90 64.00
quote 1.60 0.60 5.00 0.20 1.30 47.00 157.50 quote 0.00 0.00 0.00 12.30 14.90
quote 0.90 -1.15 3.00 0.00 0.90 53.00 160.00 quote 6.60 -1.70 1.00 15.30 17.40 64.00
quote 0.00 0.00 0.00 0.00 1.55 162.50 quote 0.00 0.00 0.00 17.00 19.90
quote 1.05 -0.38 3.00 0.00 1.10 32.00 165.00 quote 8.60 0.00 0.00 19.60 22.20 4.00
quote 0.55 0.00 3.00 0.00 1.35 3.00 167.50 quote 0.00 0.00 0.00 21.80 24.50
quote 0.80 0.00 0.00 0.00 0.65 61.00 170.00 quote 19.43 0.00 0.00 24.50 27.50 115.00
quote 0.00 0.00 0.00 0.00 4.80 172.50 quote 0.00 0.00 0.00 26.60 30.00
quote 0.15 -0.20 1.00 0.10 1.30 74.00 175.00 quote 8.20 0.00 0.00 29.20 32.70
quote 1.20 0.00 0.00 0.00 0.50 117.00 180.00 quote 29.22 0.00 0.00 33.70 37.90 41.00
quote 1.40 0.00 0.00 0.00 0.55 36.00 185.00 quote 34.68 0.00 0.00 39.00 42.70
quote 0.70 0.00 0.00 0.00 4.80 481.00 190.00 quote 31.20 0.00 0.00 43.70 47.90 2.00
quote 2.75 0.00 0.00 0.00 0.50 8.00 195.00 quote 13.00 0.00 0.00 48.80 52.80 1.00
quote 0.70 0.00 0.00 0.00 0.50 5.00 200.00 quote 40.45 0.00 0.00 53.70 57.90
quote 0.00 0.00 0.00 0.00 0.50 205.00 quote 0.00 0.00 0.00 58.90 62.80
quote 0.05 -0.44 17.00 0.00 0.50 36.00 210.00 quote 0.00 0.00 0.00 63.60 68.00
quote 0.00 0.00 0.00 0.00 0.75 215.00 quote 0.00 0.00 0.00 68.90 72.80
quote 0.10 0.00 0.00 0.00 0.50 61.00 220.00 quote 0.00 0.00 0.00 73.70 78.00
quote 0.03 -2.39 1.00 0.00 0.10 2.00 230.00 quote 0.00 0.00 0.00 83.70 87.90
quote 0.35 0.00 0.00 0.00 0.50 36.00 240.00 quote 0.00 0.00 0.00 93.60 97.90
quote 0.30 0.00 0.00 0.00 0.55 189.00 250.00 quote 0.00 0.00 0.00 103.60 108.00
quote 4.70 0.00 0.00 0.00 0.50 6.00 260.00 quote 0.00 0.00 0.00 113.70 117.90
quote 2.60 0.00 0.00 0.00 0.50 7.00 270.00 quote 0.00 0.00 0.00 123.60 128.00
quote 1.95 0.00 0.00 0.00 0.50 1.00 280.00 quote 0.00 0.00 0.00 133.60 137.90
quote 1.83 0.00 0.00 0.00 0.50 2.00 290.00 quote 0.00 0.00 0.00 143.70 147.90
quote 0.10 0.00 0.00 0.00 4.80 4.00 300.00 quote 0.00 0.00 0.00 153.80 157.90
quote 0.05 0.00 0.00 0.00 0.30 59.00 310.00 quote 0.00 0.00 0.00 163.70 167.90
CALLS PUTS
Expires October 28, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 67.20 71.80 75.00 quote 0.01 -0.04 2.00 0.00 4.80 6.00
quote 0.00 0.00 0.00 62.00 66.60 80.00 quote 0.05 0.00 0.00 0.00 4.80 2.00
quote 0.00 0.00 0.00 57.20 62.00 85.00 quote 0.30 0.00 0.00 0.05 0.50 28.00
quote 0.00 0.00 0.00 52.20 57.00 90.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 47.40 51.90 95.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 42.30 46.90 100.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 37.50 41.90 105.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 32.60 37.00 110.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 28.10 32.50 115.00 quote 0.00 0.00 0.00 0.10 4.80
quote 0.00 0.00 0.00 23.20 27.70 120.00 quote 0.00 0.00 0.00 0.30 4.80
quote 0.00 0.00 0.00 19.30 23.00 125.00 quote 0.85 0.00 1.00 0.35 3.20 1.00
quote 0.00 0.00 0.00 14.80 19.00 130.00 quote 2.50 0.00 0.00 1.75 3.60 12.00
quote 0.00 0.00 0.00 12.00 15.00 135.00 quote 4.40 0.00 0.00 2.30 4.60 1.00
quote 11.10 0.00 2.00 8.40 10.90 2.00 140.00 quote 2.68 -2.62 1.00 4.60 5.90 27.00
144.17 Current price as of 10/07/2022 04:00:01 PM
quote 9.30 1.30 1.00 5.40 8.00 3.00 145.00 quote 4.60 0.40 4.00 5.60 8.60 5.00
quote 6.60 0.70 4.00 3.80 5.70 11.00 150.00 quote 0.00 0.00 0.00 8.70 11.40
quote 3.90 -2.90 3.00 1.80 4.10 6.00 155.00 quote 0.00 0.00 0.00 11.20 15.50
quote 0.00 0.00 0.00 1.15 2.70 160.00 quote 0.00 0.00 0.00 16.00 18.90
quote 8.30 0.00 0.00 0.15 2.30 8.00 165.00 quote 0.00 0.00 0.00 19.70 23.50
quote 0.00 0.00 0.00 0.00 2.50 170.00 quote 0.00 0.00 0.00 23.90 28.50
quote 0.56 -1.14 1.00 0.00 2.00 2.00 175.00 quote 20.50 0.00 0.00 29.00 32.80 2.00
quote 1.65 0.00 0.00 0.00 4.80 1.00 180.00 quote 0.00 0.00 0.00 33.90 38.00
quote 1.15 0.00 0.00 0.00 4.80 2.00 185.00 quote 0.00 0.00 0.00 38.80 43.10
quote 0.00 0.00 0.00 0.00 4.80 190.00 quote 0.00 0.00 0.00 43.50 48.00
quote 0.00 0.00 0.00 0.00 4.80 195.00 quote 0.00 0.00 0.00 48.80 53.00
quote 0.00 0.00 0.00 0.00 4.80 1.00 200.00 quote 0.00 0.00 0.00 53.80 58.30
quote 0.00 0.00 0.00 0.00 4.80 205.00 quote 0.00 0.00 0.00 58.70 63.00
quote 0.00 0.00 0.00 0.00 0.10 210.00 quote 0.00 0.00 0.00 63.50 68.00
quote 0.00 0.00 0.00 0.00 4.80 215.00 quote 0.00 0.00 0.00 68.80 73.00
quote 0.00 0.00 0.00 0.00 4.80 220.00 quote 0.00 0.00 0.00 73.50 78.00
quote 0.00 0.00 0.00 0.00 4.80 225.00 quote 0.00 0.00 0.00 78.50 83.00
quote 0.10 0.05 5.00 0.05 0.60 98.00 230.00 quote 0.00 0.00 0.00 83.80 88.00

November, 2022 Options

Show

January, 2023 Options

Show

April, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.