OPTION CHAIN FOR ALPHABET INC. CL A
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 | 48.85 | -3.94 | 2.00 | 48.60 | 51.70 | 6.00 | 50.00 | quote | 0.02 | 0.01 | 1.00 | 0.00 | 0.01 | 952.00 |
quote | 50.80 | 2.95 | 1.00 | 43.60 | 46.70 | 2.00 | 55.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 2.13 | 4.00 |
quote | 41.75 | 0.00 | 12.00 | 38.60 | 41.70 | 60.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.05 | 19.00 | |
quote | 26.00 | 0.00 | 0.00 | 33.05 | 35.85 | 2.00 | 65.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 53.00 |
quote | 37.11 | 0.00 | 0.00 | 28.05 | 31.10 | 5.00 | 70.00 | quote | 0.01 | -0.04 | 4.00 | 0.00 | 0.01 | 678.00 |
quote | 30.50 | 14.04 | 1.00 | 23.45 | 26.05 | 1.00 | 75.00 | quote | 0.01 | 0.00 | 3.00 | 0.00 | 0.01 | 727.00 |
quote | 24.25 | 0.00 | 0.00 | 21.80 | 25.40 | 19.00 | 76.00 | quote | 0.01 | -0.03 | 208.00 | 0.00 | 0.01 | 383.00 |
quote | 0.00 | 0.00 | 0.00 | 20.90 | 24.20 | 77.00 | quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 191.00 | |
quote | 19.70 | 0.00 | 0.00 | 19.85 | 23.25 | 5.00 | 78.00 | quote | 0.01 | 0.00 | 26.00 | 0.00 | 0.01 | 1,699 |
quote | 23.80 | 2.55 | 2.00 | 19.15 | 22.00 | 19.00 | 79.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 855.00 |
quote | 19.40 | -5.07 | 7.00 | 18.00 | 21.10 | 23.00 | 80.00 | quote | 0.01 | 0.00 | 127.00 | 0.00 | 0.01 | 879.00 |
quote | 25.50 | 0.00 | 0.00 | 17.55 | 20.10 | 8.00 | 81.00 | quote | 0.01 | 0.00 | 11.00 | 0.00 | 0.02 | 793.00 |
quote | 17.75 | -6.45 | 1.00 | 16.05 | 19.10 | 10.00 | 82.00 | quote | 0.01 | 0.00 | 205.00 | 0.00 | 0.02 | 402.00 |
quote | 15.97 | -8.79 | 3.00 | 15.10 | 18.25 | 29.00 | 83.00 | quote | 0.01 | 0.00 | 149.00 | 0.00 | 0.02 | 3,681 |
quote | 20.70 | 3.65 | 2.00 | 13.95 | 17.10 | 18.00 | 84.00 | quote | 0.01 | -0.01 | 128.00 | 0.00 | 0.03 | 1,225 |
quote | 14.50 | -7.16 | 14.00 | 13.95 | 15.55 | 56.00 | 85.00 | quote | 0.01 | -0.01 | 220.00 | 0.00 | 0.02 | 795.00 |
quote | 13.30 | -7.62 | 3.00 | 11.70 | 15.40 | 63.00 | 86.00 | quote | 0.01 | 0.00 | 101.00 | 0.00 | 0.01 | 1,694 |
quote | 12.20 | -5.20 | 26.00 | 11.95 | 13.30 | 81.00 | 87.00 | quote | 0.02 | 0.01 | 1,096 | 0.01 | 0.02 | 2,591 |
quote | 11.39 | -5.53 | 3.00 | 10.25 | 12.75 | 140.00 | 88.00 | quote | 0.02 | 0.01 | 375.00 | 0.02 | 0.03 | 904.00 |
quote | 12.09 | -2.40 | 2.00 | 8.80 | 11.85 | 67.00 | 89.00 | quote | 0.02 | 0.01 | 760.00 | 0.01 | 0.07 | 827.00 |
quote | 9.50 | -7.74 | 111.00 | 8.95 | 10.00 | 391.00 | 90.00 | quote | 0.03 | 0.02 | 4,483 | 0.02 | 0.03 | 2,563 |
quote | 8.10 | -5.55 | 25.00 | 7.90 | 9.25 | 523.00 | 91.00 | quote | 0.05 | 0.02 | 1,210 | 0.03 | 0.04 | 987.00 |
quote | 7.47 | -6.53 | 62.00 | 6.55 | 9.00 | 594.00 | 92.00 | quote | 0.04 | 0.02 | 1,229 | 0.00 | 0.06 | 2,312 |
quote | 6.54 | -8.61 | 20.00 | 5.00 | 7.75 | 782.00 | 93.00 | quote | 0.08 | 0.05 | 3,611 | 0.07 | 0.09 | 1,412 |
quote | 5.39 | -8.66 | 71.00 | 5.30 | 5.95 | 1,113 | 94.00 | quote | 0.14 | 0.11 | 8,862 | 0.10 | 0.18 | 3,434 |
quote | 4.70 | -8.77 | 1,006 | 4.45 | 4.85 | 1,273 | 95.00 | quote | 0.22 | 0.20 | 28,798 | 0.21 | 0.24 | 6,851 |
quote | 3.80 | -7.30 | 1,374 | 3.60 | 4.10 | 1,062 | 96.00 | quote | 0.36 | 0.34 | 9,116 | 0.34 | 0.40 | 4,174 |
quote | 3.03 | -6.52 | 2,595 | 2.99 | 3.10 | 1,842 | 97.00 | quote | 0.59 | 0.55 | 14,546 | 0.57 | 0.62 | 7,105 |
quote | 2.35 | -7.55 | 6,170 | 2.33 | 2.40 | 1,438 | 98.00 | quote | 0.91 | 0.86 | 29,218 | 0.87 | 0.91 | 4,751 |
quote | 1.75 | -7.25 | 11,044 | 1.75 | 1.80 | 1,171 | 99.00 | quote | 1.29 | 1.24 | 20,348 | 1.29 | 1.32 | 4,287 |
99.37 | Current price as of 2/08/2023 04:00:00 PM | |||||||||||||
quote | 1.28 | -6.50 | 46,965 | 1.25 | 1.28 | 4,382 | 100.00 | quote | 1.82 | 1.74 | 29,651 | 1.79 | 1.84 | 9,882 |
quote | 0.86 | -6.24 | 27,400 | 0.85 | 0.90 | 1,667 | 101.00 | quote | 2.44 | 2.32 | 10,882 | 2.39 | 2.45 | 10,095 |
quote | 0.59 | -5.31 | 30,168 | 0.57 | 0.60 | 1,717 | 102.00 | quote | 3.10 | 2.94 | 9,035 | 3.05 | 3.20 | 3,111 |
quote | 0.40 | -4.64 | 26,945 | 0.39 | 0.40 | 3,694 | 103.00 | quote | 4.05 | 3.83 | 9,788 | 3.85 | 4.05 | 6,570 |
quote | 0.26 | -3.90 | 24,073 | 0.26 | 0.27 | 4,457 | 104.00 | quote | 4.86 | 4.49 | 2,453 | 4.70 | 5.40 | 5,959 |
quote | 0.18 | -3.12 | 51,810 | 0.17 | 0.24 | 13,657 | 105.00 | quote | 5.72 | 5.16 | 5,237 | 5.45 | 6.00 | 4,889 |
quote | 0.13 | -2.51 | 9,534 | 0.12 | 0.14 | 36,155 | 106.00 | quote | 6.82 | 5.94 | 826.00 | 6.05 | 7.25 | 2,411 |
quote | 0.09 | -1.89 | 15,835 | 0.09 | 0.10 | 20,256 | 107.00 | quote | 7.93 | 6.68 | 340.00 | 5.70 | 8.05 | 1,943 |
quote | 0.06 | -1.44 | 16,872 | 0.06 | 0.07 | 11,578 | 108.00 | quote | 8.81 | 7.09 | 106.00 | 6.50 | 9.15 | 1,626 |
quote | 0.05 | -1.06 | 5,493 | 0.04 | 0.06 | 9,735 | 109.00 | quote | 9.20 | 6.85 | 23.00 | 8.80 | 10.45 | 691.00 |
quote | 0.04 | -0.82 | 16,787 | 0.04 | 0.05 | 26,958 | 110.00 | quote | 10.91 | 7.86 | 16.00 | 10.15 | 11.35 | 545.00 |
quote | 0.03 | -0.61 | 1,537 | 0.03 | 0.04 | 5,489 | 111.00 | quote | 12.01 | 8.21 | 16.00 | 10.45 | 12.65 | 610.00 |
quote | 0.02 | -0.47 | 1,963 | 0.02 | 0.03 | 3,763 | 112.00 | quote | 13.50 | 9.15 | 10.00 | 11.70 | 13.55 | 201.00 |
quote | 0.02 | -0.30 | 927.00 | 0.02 | 0.03 | 2,974 | 113.00 | quote | 6.30 | -3.70 | 27.00 | 13.10 | 14.10 | 269.00 |
quote | 0.01 | -0.24 | 1,542 | 0.01 | 0.02 | 2,467 | 114.00 | quote | 15.57 | 5.07 | 2.00 | 13.60 | 15.65 | 91.00 |
quote | 0.01 | -0.18 | 2,508 | 0.01 | 0.02 | 9,863 | 115.00 | quote | 16.00 | 8.15 | 9.00 | 14.75 | 16.55 | 180.00 |
quote | 0.02 | -0.13 | 124.00 | 0.01 | 0.03 | 1,888 | 116.00 | quote | 18.00 | 8.50 | 3.00 | 15.70 | 17.60 | 165.00 |
quote | 0.01 | -0.11 | 122.00 | 0.01 | 0.02 | 3,266 | 117.00 | quote | 11.95 | -2.16 | 6.00 | 16.50 | 18.80 | 107.00 |
quote | 0.01 | -0.05 | 325.00 | 0.00 | 0.01 | 4,609 | 120.00 | quote | 19.05 | 2.90 | 1.00 | 18.90 | 22.20 | 36.00 |
quote | 0.01 | -0.01 | 23.00 | 0.00 | 0.01 | 2,730 | 125.00 | quote | 21.77 | 3.81 | 6.00 | 24.10 | 26.75 | 34.00 |
quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 2,279 | 130.00 | quote | 22.55 | 0.00 | 0.00 | 28.80 | 32.05 | |
quote | 0.01 | 0.00 | 235.00 | 0.00 | 0.01 | 1,676 | 135.00 | quote | 29.00 | 0.00 | 0.00 | 34.20 | 37.00 | |
quote | 0.01 | 0.00 | 4.00 | 0.00 | 0.01 | 2,195 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 38.95 | 41.90 | |
quote | 0.01 | 0.00 | 300.00 | 0.00 | 0.01 | 764.00 | 145.00 | quote | 38.60 | 0.00 | 0.00 | 43.85 | 47.05 | |
quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 720.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 49.30 | 51.85 | |
quote | 0.01 | -0.12 | 8.00 | 0.00 | 0.01 | 857.00 | 155.00 | quote | 48.75 | 0.00 | 0.00 | 53.85 | 56.95 | |
quote | 0.01 | 0.00 | 300.00 | 0.00 | 0.01 | 901.00 | 160.00 | quote | 53.60 | 0.00 | 0.00 | 58.90 | 62.25 | |
quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.01 | 300.00 | 165.00 | quote | 63.60 | 5.10 | 4.00 | 63.20 | 67.55 | |
quote | 0.08 | 0.04 | 4.00 | 0.00 | 0.02 | 547.00 | 170.00 | quote | 68.60 | 2.25 | 3.00 | 70.00 | 72.55 | |
quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 17.00 | 175.00 | quote | 75.75 | 5.15 | 11.00 | 73.20 | 77.55 | |
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 | 87.45 | 91.25 | 10.00 | quote | 0.03 | 0.02 | 11.00 | 0.00 | 0.01 | 211.00 | |
quote | 0.00 | 0.00 | 0.00 | 85.00 | 88.95 | 12.50 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 204.00 | |
quote | 0.00 | 0.00 | 0.00 | 82.50 | 86.40 | 15.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 200.00 | |
quote | 0.00 | 0.00 | 0.00 | 80.00 | 83.65 | 17.50 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 201.00 | |
quote | 0.00 | 0.00 | 0.00 | 77.50 | 81.30 | 20.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 200.00 | |
quote | 0.00 | 0.00 | 0.00 | 75.00 | 78.85 | 22.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 200.00 | |
quote | 0.00 | 0.00 | 0.00 | 72.55 | 76.30 | 25.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 200.00 | |
quote | 58.95 | 0.00 | 0.00 | 67.50 | 71.45 | 4.00 | 30.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.07 | 370.00 |
quote | 0.00 | 0.00 | 0.00 | 62.50 | 66.40 | 35.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 710.00 | |
quote | 62.70 | 0.00 | 1.00 | 58.05 | 61.40 | 1.00 | 40.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 398.00 |
quote | 42.59 | 0.00 | 0.00 | 52.50 | 56.30 | 11.00 | 45.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 566.00 |
quote | 55.27 | 6.02 | 62.00 | 47.60 | 51.10 | 135.00 | 50.00 | quote | 0.01 | -0.03 | 1.00 | 0.00 | 0.01 | 1,069 |
quote | 32.25 | 0.00 | 0.00 | 42.55 | 46.30 | 13.00 | 55.00 | quote | 0.01 | 0.00 | 102.00 | 0.00 | 0.01 | 1,750 |
quote | 39.50 | 6.00 | 1.00 | 37.55 | 41.05 | 74.00 | 60.00 | quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.03 | 1,719 |
quote | 41.55 | 0.00 | 0.00 | 32.55 | 36.20 | 76.00 | 65.00 | quote | 0.01 | -0.03 | 2.00 | 0.00 | 0.05 | 4,890 |
quote | 29.50 | -7.39 | 3.00 | 28.60 | 31.45 | 285.00 | 70.00 | quote | 0.01 | 0.00 | 307.00 | 0.00 | 0.02 | 22,150 |
quote | 29.70 | 1.70 | 1.00 | 22.65 | 26.15 | 480.00 | 75.00 | quote | 0.01 | -0.01 | 229.00 | 0.01 | 0.03 | 4,439 |
quote | 0.00 | 0.00 | 0.00 | 21.60 | 25.35 | 76.00 | quote | 0.03 | 0.01 | 1,531 | 0.00 | 0.03 | 46.00 | |
quote | 25.80 | 0.00 | 3.00 | 20.60 | 24.20 | 3.00 | 77.00 | quote | 0.02 | 0.00 | 228.00 | 0.02 | 0.08 | 48.00 |
quote | 29.25 | 0.00 | 0.00 | 19.65 | 23.15 | 1.00 | 78.00 | quote | 0.03 | 0.01 | 361.00 | 0.02 | 0.05 | 327.00 |
quote | 25.40 | -2.87 | 2.00 | 18.65 | 22.40 | 2.00 | 79.00 | quote | 0.04 | 0.02 | 348.00 | 0.02 | 0.04 | 415.00 |
quote | 21.45 | -4.70 | 10.00 | 17.75 | 21.15 | 1,839 | 80.00 | quote | 0.04 | 0.01 | 1,115 | 0.03 | 0.05 | 10,297 |
quote | 22.00 | -3.40 | 6.00 | 16.70 | 20.50 | 2.00 | 81.00 | quote | 0.07 | 0.03 | 23.00 | 0.04 | 0.05 | 257.00 |
quote | 0.00 | 0.00 | 0.00 | 15.70 | 19.10 | 82.00 | quote | 0.05 | 0.00 | 169.00 | 0.04 | 0.06 | 226.00 | |
quote | 16.31 | -3.64 | 1.00 | 14.65 | 18.40 | 6.00 | 83.00 | quote | 0.08 | 0.05 | 2,069 | 0.05 | 0.07 | 569.00 |
quote | 15.40 | -7.60 | 3.00 | 13.65 | 17.30 | 7.00 | 84.00 | quote | 0.08 | 0.05 | 264.00 | 0.07 | 0.08 | 617.00 |
quote | 14.55 | -8.00 | 21.00 | 13.75 | 14.95 | 6,616 | 85.00 | quote | 0.09 | 0.06 | 957.00 | 0.08 | 0.10 | 18,208 |
quote | 15.85 | -5.34 | 31.00 | 12.90 | 15.40 | 51.00 | 86.00 | quote | 0.13 | 0.11 | 649.00 | 0.10 | 0.12 | 1,028 |
quote | 12.65 | -2.65 | 1.00 | 10.70 | 14.30 | 28.00 | 87.00 | quote | 0.15 | 0.11 | 592.00 | 0.06 | 0.14 | 685.00 |
quote | 11.66 | -8.05 | 17.00 | 11.05 | 13.05 | 337.00 | 88.00 | quote | 0.17 | 0.13 | 894.00 | 0.09 | 0.21 | 2,210 |
quote | 12.48 | -3.25 | 1.00 | 10.30 | 11.85 | 12.00 | 89.00 | quote | 0.22 | 0.16 | 515.00 | 0.14 | 0.22 | 1,089 |
quote | 9.90 | -7.74 | 222.00 | 9.10 | 10.05 | 24,006 | 90.00 | quote | 0.26 | 0.20 | 5,334 | 0.25 | 0.27 | 15,903 |
quote | 9.00 | -5.35 | 3.00 | 7.15 | 10.10 | 550.00 | 91.00 | quote | 0.34 | 0.27 | 3,798 | 0.33 | 0.35 | 3,578 |
quote | 8.05 | -5.03 | 8.00 | 7.70 | 8.05 | 216.00 | 92.00 | quote | 0.44 | 0.36 | 1,759 | 0.41 | 0.46 | 2,582 |
quote | 7.20 | -8.43 | 77.00 | 6.85 | 7.25 | 2,541 | 93.00 | quote | 0.58 | 0.48 | 2,130 | 0.56 | 0.60 | 855.00 |
quote | 6.40 | -5.40 | 469.00 | 4.95 | 6.55 | 178.00 | 94.00 | quote | 0.74 | 0.62 | 2,731 | 0.73 | 0.77 | 1,637 |
quote | 5.54 | -7.46 | 1,781 | 5.40 | 5.55 | 15,947 | 95.00 | quote | 0.94 | 0.80 | 15,956 | 0.93 | 0.96 | 20,455 |
quote | 4.72 | -7.67 | 1,272 | 4.65 | 4.85 | 726.00 | 96.00 | quote | 1.20 | 1.03 | 2,472 | 1.18 | 1.23 | 2,925 |
quote | 4.05 | -6.68 | 609.00 | 4.00 | 4.15 | 635.00 | 97.00 | quote | 1.52 | 1.32 | 4,341 | 1.49 | 1.54 | 2,819 |
quote | 3.40 | -5.25 | 3,836 | 3.40 | 3.50 | 755.00 | 98.00 | quote | 1.89 | 1.65 | 13,129 | 1.86 | 1.91 | 3,503 |
quote | 2.90 | -6.40 | 5,513 | 2.86 | 2.91 | 3,430 | 99.00 | quote | 2.35 | 2.05 | 3,011 | 2.31 | 2.36 | 3,072 |
99.37 | Current price as of 2/08/2023 04:00:00 PM | |||||||||||||
quote | 2.38 | -5.97 | 24,986 | 2.38 | 2.40 | 25,275 | 100.00 | quote | 2.84 | 2.43 | 10,925 | 2.80 | 2.91 | 13,243 |
quote | 1.97 | -5.53 | 6,949 | 1.93 | 2.00 | 2,019 | 101.00 | quote | 3.40 | 2.89 | 1,706 | 3.35 | 3.45 | 1,970 |
quote | 1.58 | -4.87 | 10,650 | 1.56 | 1.60 | 1,522 | 102.00 | quote | 4.02 | 3.34 | 1,260 | 3.95 | 4.05 | 1,895 |
quote | 1.26 | -4.34 | 13,250 | 1.20 | 1.31 | 15,393 | 103.00 | quote | 4.72 | 3.86 | 943.00 | 4.65 | 4.85 | 2,758 |
quote | 1.03 | -4.07 | 7,266 | 0.90 | 1.05 | 2,162 | 104.00 | quote | 5.50 | 4.49 | 602.00 | 5.40 | 5.60 | 1,560 |
quote | 0.80 | -3.46 | 27,336 | 0.80 | 0.82 | 17,554 | 105.00 | quote | 6.25 | 4.82 | 647.00 | 6.20 | 6.35 | 4,884 |
quote | 0.63 | -3.01 | 4,337 | 0.63 | 0.67 | 3,536 | 106.00 | quote | 7.43 | 5.64 | 337.00 | 7.00 | 7.50 | 3,007 |
quote | 0.51 | -2.59 | 7,098 | 0.47 | 0.54 | 4,807 | 107.00 | quote | 8.00 | 5.79 | 422.00 | 7.90 | 8.15 | 1,574 |
quote | 0.40 | -2.20 | 7,565 | 0.39 | 0.43 | 3,508 | 108.00 | quote | 8.67 | 5.91 | 63.00 | 6.60 | 9.00 | 1,390 |
quote | 0.33 | -1.82 | 1,088 | 0.31 | 0.35 | 2,648 | 109.00 | quote | 9.99 | 6.74 | 22.00 | 9.10 | 10.15 | 406.00 |
quote | 0.26 | -1.50 | 17,315 | 0.25 | 0.33 | 15,424 | 110.00 | quote | 11.50 | 7.54 | 147.00 | 9.25 | 11.85 | 1,693 |
quote | 0.21 | -1.24 | 3,400 | 0.20 | 0.25 | 1,330 | 111.00 | quote | 4.46 | 0.00 | 149.00 | 10.15 | 13.20 | 136.00 |
quote | 0.18 | -1.02 | 6,246 | 0.16 | 0.18 | 2,443 | 112.00 | quote | 5.30 | 0.00 | 133.00 | 10.80 | 14.15 | 100.00 |
quote | 0.15 | -0.82 | 317.00 | 0.14 | 0.15 | 666.00 | 113.00 | quote | 12.50 | 6.70 | 1.00 | 11.65 | 15.35 | 27.00 |
quote | 0.13 | -0.66 | 406.00 | 0.12 | 0.13 | 647.00 | 114.00 | quote | 14.75 | 7.80 | 1.00 | 12.60 | 16.10 | 6.00 |
quote | 0.11 | -0.52 | 8,768 | 0.10 | 0.11 | 16,120 | 115.00 | quote | 15.82 | 5.92 | 3.00 | 13.50 | 17.05 | 571.00 |
quote | 0.09 | -0.44 | 1,034 | 0.08 | 0.17 | 405.00 | 116.00 | quote | 0.00 | 0.00 | 0.00 | 14.75 | 18.35 | |
quote | 0.08 | -0.36 | 820.00 | 0.07 | 0.16 | 247.00 | 117.00 | quote | 0.00 | 0.00 | 0.00 | 15.65 | 19.15 | |
quote | 0.07 | -0.31 | 190.00 | 0.06 | 0.15 | 462.00 | 118.00 | quote | 0.00 | 0.00 | 0.00 | 16.45 | 20.30 | |
quote | 0.06 | -0.24 | 94.00 | 0.05 | 0.14 | 169.00 | 119.00 | quote | 0.00 | 0.00 | 0.00 | 17.75 | 21.05 | |
quote | 0.06 | -0.22 | 1,230 | 0.05 | 0.06 | 10,884 | 120.00 | quote | 12.40 | -1.10 | 1.00 | 18.45 | 22.10 | 58.00 |
quote | 0.05 | -0.19 | 43.00 | 0.04 | 0.05 | 228.00 | 121.00 | quote | 0.00 | 0.00 | 0.00 | 19.75 | 23.25 | |
quote | 0.04 | -0.16 | 65.00 | 0.03 | 0.05 | 587.00 | 122.00 | quote | 0.00 | 0.00 | 0.00 | 20.45 | 24.10 | |
quote | 0.03 | -0.13 | 17.00 | 0.03 | 0.04 | 643.00 | 123.00 | quote | 0.00 | 0.00 | 0.00 | 21.80 | 25.35 | |
quote | 0.03 | -0.07 | 112.00 | 0.02 | 0.04 | 50.00 | 124.00 | quote | 0.00 | 0.00 | 0.00 | 22.75 | 26.15 | |
quote | 0.03 | -0.10 | 584.00 | 0.02 | 0.04 | 8,979 | 125.00 | quote | 18.81 | 0.00 | 0.00 | 23.70 | 27.05 | 33.00 |
quote | 0.02 | -0.10 | 42.00 | 0.02 | 0.05 | 160.00 | 126.00 | quote | 0.00 | 0.00 | 0.00 | 24.50 | 27.95 | |
quote | 0.04 | -0.03 | 50.00 | 0.00 | 0.03 | 37.00 | 127.00 | quote | 0.00 | 0.00 | 0.00 | 25.65 | 29.30 | |
quote | 0.03 | -0.03 | 35.00 | 0.01 | 0.03 | 310.00 | 128.00 | quote | 0.00 | 0.00 | 0.00 | 26.50 | 30.35 | |
quote | 0.03 | -0.05 | 21.00 | 0.00 | 0.03 | 600.00 | 129.00 | quote | 0.00 | 0.00 | 0.00 | 27.65 | 31.35 | |
quote | 0.01 | -0.06 | 269.00 | 0.01 | 0.03 | 5,370 | 130.00 | quote | 25.32 | -0.98 | 10.00 | 28.60 | 32.30 | 5.00 |
quote | 0.05 | 0.03 | 22.00 | 0.00 | 0.03 | 55.00 | 131.00 | quote | 0.00 | 0.00 | 0.00 | 29.60 | 33.40 | |
quote | 0.04 | 0.01 | 22.00 | 0.00 | 0.03 | 50.00 | 132.00 | quote | 0.00 | 0.00 | 0.00 | 30.60 | 34.15 | |
quote | 0.06 | 0.02 | 123.00 | 0.00 | 0.03 | 302.00 | 133.00 | quote | 0.00 | 0.00 | 0.00 | 31.50 | 35.40 | |
quote | 0.01 | -0.01 | 60.00 | 0.00 | 0.03 | 370.00 | 134.00 | quote | 0.00 | 0.00 | 0.00 | 32.45 | 36.30 | |
quote | 0.01 | -0.03 | 20.00 | 0.00 | 0.03 | 4,409 | 135.00 | quote | 47.85 | 0.00 | 0.00 | 33.70 | 37.10 | 1.00 |
quote | 0.01 | -0.02 | 11.00 | 0.00 | 0.03 | 244.00 | 136.00 | quote | 0.00 | 0.00 | 0.00 | 34.60 | 38.40 | |
quote | 0.02 | -0.04 | 13.00 | 0.00 | 0.06 | 463.00 | 137.00 | quote | 0.00 | 0.00 | 0.00 | 35.60 | 39.25 | |
quote | 0.02 | -0.03 | 200.00 | 0.00 | 0.08 | 444.00 | 138.00 | quote | 0.00 | 0.00 | 0.00 | 36.75 | 40.40 | |
quote | 0.01 | -0.02 | 21.00 | 0.00 | 0.03 | 2,599 | 139.00 | quote | 0.00 | 0.00 | 0.00 | 37.45 | 41.30 | |
quote | 0.01 | -0.01 | 13.00 | 0.00 | 0.02 | 4,407 | 140.00 | quote | 38.75 | 2.05 | 1.00 | 38.40 | 42.25 | 1.00 |
quote | 0.01 | 0.00 | 20.00 | 0.00 | 0.02 | 1,834 | 145.00 | quote | 48.15 | 0.00 | 0.00 | 43.60 | 47.35 | |
quote | 0.01 | 0.00 | 27.00 | 0.00 | 0.01 | 2,115 | 150.00 | quote | 62.65 | 0.00 | 0.00 | 48.75 | 52.15 | 5.00 |
quote | 0.10 | 0.07 | 1.00 | 0.00 | 0.03 | 1,260 | 155.00 | quote | 56.35 | 0.00 | 0.00 | 53.45 | 57.40 | 1.00 |
quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.04 | 853.00 | 160.00 | quote | 53.30 | 0.00 | 0.00 | 58.40 | 62.35 | 1.00 |
quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.02 | 754.00 | 165.00 | quote | 47.55 | 0.00 | 0.00 | 63.55 | 67.20 | 1.00 |
quote | 0.02 | -0.05 | 103.00 | 0.00 | 0.04 | 486.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 68.50 | 72.25 | |
quote | 0.05 | 0.01 | 2.00 | 0.00 | 0.03 | 1,218 | 175.00 | quote | 68.10 | 0.15 | 2.00 | 73.85 | 77.25 | 2.00 |
quote | 0.01 | -0.03 | 33.00 | 0.00 | 0.02 | 642.00 | 180.00 | quote | 91.00 | 0.00 | 0.00 | 78.45 | 82.40 | |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.08 | 58.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 83.50 | 87.35 | |
quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.04 | 39.00 | 190.00 | quote | 101.05 | 0.00 | 0.00 | 88.50 | 92.45 | |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.08 | 123.00 | 195.00 | quote | 103.95 | 0.00 | 0.00 | 93.45 | 97.40 | |
quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.08 | 662.00 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 98.45 | 102.45 | |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.08 | 54.00 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 103.45 | 107.45 | |
quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.07 | 2.00 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 108.45 | 112.30 | |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.04 | 47.00 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 113.50 | 117.50 | |
quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.08 | 20.00 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 118.45 | 122.55 | |
quote | 0.01 | -0.01 | 2.00 | 0.00 | 0.02 | 340.00 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 123.50 | 127.15 | |
quote | 0.01 | 0.00 | 4.00 | 0.00 | 0.08 | 524.00 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 128.45 | 132.35 | |
CALLS | PUTS | |||||||||||||
Expires February 24, 2023 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 46.00 | 0.00 | 0.00 | 48.30 | 50.85 | 6.00 | 50.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.08 | 30.00 |
quote | 0.00 | 0.00 | 0.00 | 42.95 | 46.25 | 55.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.08 | 16.00 | |
quote | 40.18 | 0.00 | 0.00 | 37.95 | 41.30 | 3.00 | 60.00 | quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.08 | 46.00 |
quote | 0.00 | 0.00 | 0.00 | 33.10 | 36.20 | 65.00 | quote | 0.01 | 0.00 | 60.00 | 0.00 | 0.08 | 606.00 | |
quote | 29.11 | 0.00 | 0.00 | 27.65 | 31.20 | 1.00 | 70.00 | quote | 0.02 | 0.01 | 6.00 | 0.01 | 0.03 | 131.00 |
quote | 23.00 | 0.00 | 0.00 | 22.65 | 26.30 | 1.00 | 75.00 | quote | 0.04 | 0.01 | 65.00 | 0.03 | 0.05 | 215.00 |
quote | 0.00 | 0.00 | 0.00 | 21.65 | 25.20 | 76.00 | quote | 0.05 | 0.01 | 27.00 | 0.03 | 0.05 | 217.00 | |
quote | 0.00 | 0.00 | 0.00 | 20.70 | 24.30 | 77.00 | quote | 0.06 | 0.02 | 55.00 | 0.04 | 0.06 | 25.00 | |
quote | 0.00 | 0.00 | 0.00 | 20.70 | 23.45 | 78.00 | quote | 0.08 | 0.04 | 126.00 | 0.05 | 0.07 | 52.00 | |
quote | 21.50 | 0.00 | 0.00 | 19.10 | 22.45 | 1.00 | 79.00 | quote | 0.10 | 0.05 | 5.00 | 0.06 | 0.08 | 144.00 |
quote | 19.65 | -7.61 | 1.00 | 18.25 | 21.75 | 9.00 | 80.00 | quote | 0.08 | 0.04 | 139.00 | 0.07 | 0.09 | 358.00 |
quote | 18.65 | -7.73 | 3.00 | 17.25 | 20.25 | 2.00 | 81.00 | quote | 0.12 | 0.07 | 19.00 | 0.09 | 0.11 | 76.00 |
quote | 17.30 | -7.87 | 5.00 | 16.65 | 18.60 | 1.00 | 82.00 | quote | 0.15 | 0.10 | 49.00 | 0.11 | 0.13 | 101.00 |
quote | 16.65 | 1.74 | 7.00 | 15.30 | 18.35 | 2.00 | 83.00 | quote | 0.16 | 0.12 | 48.00 | 0.13 | 0.15 | 69.00 |
quote | 21.30 | -2.10 | 5.00 | 14.30 | 17.35 | 18.00 | 84.00 | quote | 0.18 | 0.12 | 25.00 | 0.15 | 0.24 | 129.00 |
quote | 14.20 | -8.44 | 6.00 | 13.30 | 16.40 | 75.00 | 85.00 | quote | 0.20 | 0.14 | 118.00 | 0.19 | 0.20 | 614.00 |
quote | 13.80 | -6.98 | 1.00 | 13.10 | 14.65 | 27.00 | 86.00 | quote | 0.30 | 0.23 | 24.00 | 0.22 | 0.32 | 122.00 |
quote | 18.12 | -2.98 | 6.00 | 12.35 | 13.65 | 34.00 | 87.00 | quote | 0.29 | 0.22 | 273.00 | 0.27 | 0.37 | 465.00 |
quote | 18.50 | 7.40 | 1.00 | 10.95 | 12.85 | 23.00 | 88.00 | quote | 0.34 | 0.25 | 2,470 | 0.33 | 0.43 | 1,441 |
quote | 10.96 | -7.34 | 1.00 | 10.10 | 11.50 | 27.00 | 89.00 | quote | 0.42 | 0.33 | 277.00 | 0.41 | 0.51 | 562.00 |
quote | 10.20 | -6.39 | 9.00 | 9.70 | 10.45 | 138.00 | 90.00 | quote | 0.51 | 0.39 | 3,108 | 0.50 | 0.53 | 560.00 |
quote | 9.40 | -2.90 | 9.00 | 7.70 | 9.70 | 174.00 | 91.00 | quote | 0.64 | 0.50 | 603.00 | 0.61 | 0.72 | 318.00 |
quote | 8.30 | -5.20 | 7.00 | 7.55 | 9.50 | 176.00 | 92.00 | quote | 0.79 | 0.63 | 573.00 | 0.75 | 0.86 | 590.00 |
quote | 7.63 | -4.32 | 5.00 | 7.20 | 8.85 | 111.00 | 93.00 | quote | 0.94 | 0.73 | 1,122 | 0.92 | 1.00 | 483.00 |
quote | 6.57 | -7.08 | 14.00 | 6.60 | 8.90 | 307.00 | 94.00 | quote | 1.14 | 0.86 | 475.00 | 1.08 | 1.26 | 452.00 |
quote | 5.95 | -6.36 | 190.00 | 5.85 | 6.15 | 529.00 | 95.00 | quote | 1.37 | 1.12 | 1,425 | 1.35 | 1.47 | 3,385 |
quote | 5.21 | -7.47 | 61.00 | 5.10 | 5.60 | 808.00 | 96.00 | quote | 1.65 | 1.35 | 231.00 | 1.48 | 1.85 | 5,331 |
quote | 4.70 | -6.90 | 169.00 | 3.90 | 4.70 | 438.00 | 97.00 | quote | 2.05 | 1.69 | 394.00 | 1.85 | 2.22 | 320.00 |
quote | 3.90 | -6.00 | 275.00 | 3.90 | 4.05 | 665.00 | 98.00 | quote | 2.38 | 1.91 | 658.00 | 2.20 | 2.66 | 587.00 |
quote | 3.40 | -5.10 | 1,478 | 3.35 | 3.95 | 457.00 | 99.00 | quote | 2.83 | 2.30 | 497.00 | 2.78 | 3.00 | 280.00 |
99.37 | Current price as of 2/08/2023 04:00:00 PM | |||||||||||||
quote | 2.92 | -5.08 | 2,377 | 2.90 | 3.35 | 1,316 | 100.00 | quote | 3.29 | 2.60 | 1,724 | 3.25 | 3.80 | 632.00 |
quote | 2.50 | -4.60 | 3,040 | 2.31 | 2.55 | 510.00 | 101.00 | quote | 4.06 | 3.21 | 242.00 | 3.55 | 4.45 | 2,169 |
quote | 2.08 | -4.36 | 1,573 | 2.00 | 2.26 | 389.00 | 102.00 | quote | 4.50 | 3.45 | 100.00 | 3.75 | 4.55 | 181.00 |
quote | 1.72 | -4.48 | 724.00 | 1.66 | 1.94 | 268.00 | 103.00 | quote | 5.25 | 3.93 | 83.00 | 4.25 | 6.00 | 313.00 |
quote | 1.45 | -4.05 | 3,159 | 1.40 | 1.62 | 470.00 | 104.00 | quote | 6.09 | 4.60 | 18.00 | 5.00 | 6.45 | 266.00 |
quote | 1.20 | -3.65 | 1,812 | 1.18 | 1.26 | 1,353 | 105.00 | quote | 6.52 | 4.64 | 84.00 | 6.00 | 6.85 | 211.00 |
quote | 1.00 | -3.17 | 2,047 | 0.98 | 1.10 | 1,765 | 106.00 | quote | 8.04 | 5.89 | 15.00 | 6.75 | 8.70 | 249.00 |
quote | 0.83 | -2.72 | 689.00 | 0.80 | 0.87 | 1,887 | 107.00 | quote | 8.47 | 5.80 | 19.00 | 7.75 | 8.55 | 535.00 |
quote | 0.69 | -2.41 | 1,970 | 0.65 | 0.70 | 586.00 | 108.00 | quote | 7.85 | 4.67 | 2.00 | 8.00 | 9.60 | 101.00 |
quote | 0.57 | -2.12 | 1,222 | 0.56 | 0.66 | 834.00 | 109.00 | quote | 5.50 | 0.10 | 16.00 | 9.25 | 10.75 | 127.00 |
quote | 0.47 | -1.75 | 5,202 | 0.45 | 0.56 | 1,429 | 110.00 | quote | 10.70 | 3.70 | 4.00 | 10.45 | 11.55 | 463.00 |
quote | 0.40 | -1.63 | 6,370 | 0.38 | 0.41 | 116.00 | 111.00 | quote | 0.00 | 0.00 | 0.00 | 10.60 | 13.05 | |
quote | 0.34 | -1.29 | 916.00 | 0.32 | 0.39 | 119.00 | 112.00 | quote | 0.00 | 0.00 | 0.00 | 11.65 | 13.90 | |
quote | 0.29 | -1.07 | 121.00 | 0.27 | 0.29 | 420.00 | 113.00 | quote | 11.00 | 4.60 | 1.00 | 11.80 | 15.15 | 1.00 |
quote | 0.24 | -0.94 | 1,129 | 0.23 | 0.30 | 13,566 | 114.00 | quote | 0.00 | 0.00 | 0.00 | 12.80 | 16.70 | |
quote | 0.21 | -0.77 | 1,112 | 0.19 | 0.22 | 3,963 | 115.00 | quote | 11.15 | 1.15 | 3.00 | 13.65 | 17.70 | 3.00 |
quote | 0.21 | -0.63 | 66.00 | 0.17 | 0.19 | 758.00 | 116.00 | quote | 0.00 | 0.00 | 0.00 | 14.60 | 18.70 | |
quote | 0.16 | -0.55 | 119.00 | 0.14 | 0.24 | 131.00 | 117.00 | quote | 0.00 | 0.00 | 0.00 | 15.75 | 19.70 | |
quote | 0.14 | -0.46 | 93.00 | 0.13 | 0.15 | 92.00 | 118.00 | quote | 0.00 | 0.00 | 0.00 | 16.80 | 20.45 | |
quote | 0.12 | -0.39 | 39.00 | 0.11 | 0.20 | 1,331 | 119.00 | quote | 0.00 | 0.00 | 0.00 | 17.50 | 21.65 | |
quote | 0.10 | -0.34 | 552.00 | 0.10 | 0.11 | 899.00 | 120.00 | quote | 14.50 | 0.00 | 0.00 | 18.50 | 22.55 | 3.00 |
quote | 0.09 | -0.30 | 79.00 | 0.09 | 0.10 | 591.00 | 121.00 | quote | 0.00 | 0.00 | 0.00 | 19.75 | 23.60 | |
quote | 0.10 | -0.23 | 66.00 | 0.08 | 0.09 | 52.00 | 122.00 | quote | 0.00 | 0.00 | 0.00 | 20.50 | 24.55 | |
quote | 0.08 | -0.14 | 46.00 | 0.07 | 0.08 | 6.00 | 123.00 | quote | 0.00 | 0.00 | 0.00 | 21.40 | 25.45 | |
quote | 0.07 | -0.15 | 20.00 | 0.06 | 0.08 | 71.00 | 124.00 | quote | 0.00 | 0.00 | 0.00 | 22.60 | 26.55 | |
quote | 0.05 | -0.18 | 187.00 | 0.05 | 0.07 | 792.00 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 23.45 | 27.45 | |
quote | 0.06 | -0.14 | 35.00 | 0.05 | 0.07 | 312.00 | 126.00 | quote | 0.00 | 0.00 | 0.00 | 24.75 | 28.55 | |
quote | 0.05 | -0.13 | 52.00 | 0.04 | 0.06 | 111.00 | 127.00 | quote | 0.00 | 0.00 | 0.00 | 25.45 | 29.45 | |
quote | 0.05 | -0.12 | 14.00 | 0.04 | 0.06 | 17.00 | 128.00 | quote | 0.00 | 0.00 | 0.00 | 26.70 | 30.55 | |
quote | 0.08 | -0.06 | 3.00 | 0.03 | 0.05 | 4.00 | 129.00 | quote | 0.00 | 0.00 | 0.00 | 27.50 | 31.55 | |
quote | 0.05 | -0.10 | 218.00 | 0.03 | 0.05 | 376.00 | 130.00 | quote | 30.40 | 4.25 | 1.00 | 28.70 | 32.45 | 6.00 |
quote | 0.04 | -0.03 | 24.00 | 0.03 | 0.05 | 6.00 | 131.00 | quote | 0.00 | 0.00 | 0.00 | 29.65 | 33.55 | |
quote | 0.00 | 0.00 | 0.00 | 0.02 | 0.04 | 132.00 | quote | 0.00 | 0.00 | 0.00 | 30.40 | 34.55 | ||
quote | 0.05 | 0.00 | 88.00 | 0.02 | 0.04 | 133.00 | quote | 0.00 | 0.00 | 0.00 | 31.70 | 35.45 | ||
quote | 0.04 | -0.03 | 103.00 | 0.02 | 0.04 | 1.00 | 134.00 | quote | 0.00 | 0.00 | 0.00 | 32.75 | 36.55 | |
quote | 0.03 | -0.07 | 83.00 | 0.02 | 0.03 | 201.00 | 135.00 | quote | 32.13 | 0.00 | 4.00 | 33.70 | 37.55 | |
quote | 0.05 | -0.02 | 40.00 | 0.02 | 0.04 | 112.00 | 136.00 | quote | 0.00 | 0.00 | 0.00 | 34.50 | 38.55 | |
quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.03 | 137.00 | quote | 0.00 | 0.00 | 0.00 | 35.55 | 39.55 | ||
quote | 0.03 | -0.02 | 1.00 | 0.01 | 0.03 | 11.00 | 138.00 | quote | 0.00 | 0.00 | 0.00 | 36.80 | 40.40 | |
quote | 0.02 | -0.03 | 3.00 | 0.01 | 0.03 | 63.00 | 139.00 | quote | 0.00 | 0.00 | 0.00 | 37.55 | 41.55 | |
quote | 0.02 | -0.02 | 74.00 | 0.01 | 0.03 | 70.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 38.65 | 42.55 | |
quote | 0.01 | -0.02 | 9.00 | 0.00 | 0.02 | 80.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 43.65 | 47.45 | |
quote | 0.01 | -0.02 | 13.00 | 0.00 | 0.08 | 290.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 48.75 | 52.55 | |
quote | 0.01 | -0.01 | 12.00 | 0.00 | 0.08 | 18.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 53.60 | 57.50 | |
quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.08 | 347.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 58.75 | 62.50 | |
quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.08 | 51.00 | 165.00 | quote | 65.85 | 0.00 | 4.00 | 63.50 | 67.55 | |
quote | 0.01 | 0.00 | 228.00 | 0.00 | 0.08 | 648.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 68.50 | 72.55 | |
quote | 0.01 | -0.05 | 9.00 | 0.00 | 0.08 | 21.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 73.50 | 77.55 | |