OPTION CHAIN FOR GROUP 1 AUTOMOTIVE INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires June 17, 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 | 81.50 | 86.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 76.50 | 81.00 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 71.70 | 76.50 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 66.80 | 71.50 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 62.00 | 66.50 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 57.00 | 61.50 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 52.50 | 56.50 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 47.50 | 51.50 | 125.00 | quote | 0.85 | 0.00 | 0.00 | 0.00 | 4.50 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 42.60 | 46.50 | 130.00 | quote | 1.53 | 0.00 | 0.00 | 0.00 | 2.85 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 38.50 | 42.00 | 135.00 | quote | 1.83 | 0.00 | 0.00 | 0.10 | 3.60 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 33.50 | 36.80 | 140.00 | quote | 1.80 | 0.00 | 0.00 | 0.00 | 3.50 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 29.00 | 32.30 | 145.00 | quote | 2.45 | 0.45 | 1.00 | 1.55 | 4.20 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 24.50 | 28.00 | 150.00 | quote | 1.88 | 0.00 | 0.00 | 2.20 | 4.40 | 17.00 | |
| quote | 0.00 | 0.00 | 0.00 | 20.50 | 23.80 | 155.00 | quote | 3.60 | 0.00 | 0.00 | 3.00 | 5.60 | 4.00 | |
| quote | 19.00 | 0.00 | 0.00 | 17.80 | 20.20 | 1.00 | 160.00 | quote | 7.00 | 3.52 | 17.00 | 4.50 | 7.00 | 58.00 |
| quote | 12.90 | 0.00 | 0.00 | 14.20 | 16.40 | 5.00 | 165.00 | quote | 9.00 | 4.70 | 66.00 | 5.50 | 8.40 | 5.00 |
| quote | 19.15 | 0.00 | 0.00 | 10.90 | 12.70 | 6.00 | 170.00 | quote | 4.50 | 0.00 | 0.00 | 7.30 | 9.30 | 3.00 |
| 173.76 | Current price as of 5/20/2022 04:00:02 PM | |||||||||||||
| quote | 11.90 | 0.00 | 0.00 | 8.10 | 10.60 | 6.00 | 175.00 | quote | 8.10 | 0.00 | 0.00 | 9.80 | 11.80 | 12.00 |
| quote | 7.20 | -3.53 | 1.00 | 5.40 | 8.20 | 9.00 | 180.00 | quote | 11.17 | 0.00 | 0.00 | 12.30 | 14.70 | 3.00 |
| quote | 3.50 | -3.90 | 5.00 | 4.50 | 6.00 | 2.00 | 185.00 | quote | 13.20 | 0.00 | 0.00 | 15.60 | 18.30 | 2.00 |
| quote | 3.80 | 0.00 | 0.00 | 2.35 | 5.00 | 6.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 19.10 | 22.40 | |
| quote | 3.24 | 0.00 | 0.00 | 1.65 | 4.80 | 4.00 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 22.90 | 26.00 | |
| quote | 2.50 | 0.00 | 0.00 | 0.35 | 4.80 | 18.00 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 26.80 | 30.50 | |
| quote | 2.44 | 0.00 | 0.00 | 0.00 | 4.80 | 102.00 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 35.50 | 39.50 | |
| quote | 1.75 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 45.00 | 49.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.40 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 55.00 | 59.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 64.60 | 69.00 | ||
| CALLS | PUTS | |||||||||||||
| Expires July 15, 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 | 96.50 | 101.40 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 91.50 | 96.40 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 86.50 | 91.40 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 81.70 | 86.50 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 76.50 | 81.40 | 95.00 | quote | 1.45 | 0.00 | 0.00 | 0.00 | 4.80 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 72.00 | 76.50 | 100.00 | quote | 0.55 | 0.00 | 0.00 | 0.00 | 3.20 | 13.00 | |
| quote | 0.00 | 0.00 | 0.00 | 67.00 | 71.90 | 105.00 | quote | 1.00 | 0.00 | 0.00 | 0.05 | 4.70 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 62.10 | 66.90 | 110.00 | quote | 3.00 | 0.00 | 0.00 | 0.00 | 4.80 | 6.00 | |
| quote | 56.60 | 0.00 | 0.00 | 58.00 | 62.00 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 53.00 | 57.00 | 120.00 | quote | 1.85 | 0.00 | 0.00 | 0.10 | 4.80 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 48.50 | 52.50 | 125.00 | quote | 2.45 | 0.00 | 0.00 | 0.10 | 4.80 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 44.50 | 48.00 | 130.00 | quote | 2.50 | 0.10 | 4.00 | 0.60 | 5.00 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 40.00 | 43.50 | 135.00 | quote | 6.80 | 0.00 | 0.00 | 1.50 | 5.50 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 35.50 | 38.90 | 140.00 | quote | 9.20 | 0.00 | 0.00 | 2.00 | 5.40 | 1.00 | |
| quote | 36.70 | 0.00 | 0.00 | 31.50 | 34.50 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 3.40 | 6.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 27.00 | 30.90 | 150.00 | quote | 15.50 | 0.00 | 0.00 | 4.50 | 7.50 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 24.50 | 27.50 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 6.10 | 9.00 | ||
| quote | 20.85 | 0.00 | 0.00 | 20.90 | 23.90 | 10.00 | 160.00 | quote | 9.60 | 4.00 | 1.00 | 7.30 | 10.50 | 1.00 |
| quote | 33.00 | 0.00 | 0.00 | 17.70 | 20.50 | 4.00 | 165.00 | quote | 11.40 | 0.00 | 0.00 | 8.80 | 12.00 | 1.00 |
| quote | 12.90 | -5.54 | 1.00 | 14.60 | 17.80 | 2.00 | 170.00 | quote | 15.50 | 0.00 | 0.00 | 11.10 | 14.40 | 1.00 |
| 173.76 | Current price as of 5/20/2022 04:00:02 PM | |||||||||||||
| quote | 14.83 | 0.00 | 0.00 | 11.90 | 15.30 | 44.00 | 175.00 | quote | 14.00 | 0.00 | 0.00 | 13.50 | 16.70 | 1.00 |
| quote | 12.05 | 0.00 | 0.00 | 9.10 | 12.50 | 100.00 | 180.00 | quote | 18.21 | 0.00 | 0.00 | 16.30 | 19.10 | 1.00 |
| quote | 14.90 | 0.00 | 0.00 | 7.10 | 10.40 | 3.00 | 185.00 | quote | 17.70 | 0.32 | 1.00 | 19.40 | 21.90 | 4.00 |
| quote | 5.70 | -1.80 | 2.00 | 5.60 | 8.80 | 35.00 | 190.00 | quote | 18.70 | 0.00 | 0.00 | 22.10 | 25.00 | 8.00 |
| quote | 8.90 | 0.00 | 0.00 | 4.20 | 7.20 | 28.00 | 195.00 | quote | 24.20 | 0.00 | 0.00 | 26.00 | 28.70 | 2.00 |
| quote | 5.80 | 0.00 | 0.00 | 3.80 | 6.70 | 15.00 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 29.30 | 32.50 | |
| quote | 5.06 | 0.00 | 0.00 | 0.90 | 5.00 | 103.00 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 37.80 | 41.00 | |
| quote | 2.90 | 0.00 | 0.00 | 0.20 | 4.90 | 16.00 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 46.80 | 50.00 | |
| quote | 1.90 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | 230.00 | quote | 49.50 | 0.00 | 0.00 | 55.50 | 59.50 | 7.00 |
| quote | 1.70 | 0.00 | 0.00 | 0.00 | 4.80 | 2.00 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 65.00 | 69.50 | |
| quote | 1.25 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 74.80 | 79.00 | |
| quote | 2.00 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 84.60 | 89.00 | |
| quote | 2.55 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 94.30 | 99.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 104.60 | 109.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 114.20 | 119.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 124.20 | 129.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 134.60 | 139.00 | ||
| CALLS | PUTS | |||||||||||||
| Expires September 16, 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 | 97.30 | 101.90 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.55 | 5.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 92.30 | 96.90 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 87.50 | 92.10 | 85.00 | quote | 1.25 | 0.00 | 0.00 | 0.00 | 4.80 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 82.80 | 87.40 | 90.00 | quote | 1.94 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 78.30 | 82.50 | 95.00 | quote | 1.80 | 0.00 | 0.00 | 0.20 | 5.00 | 2.00 | |
| quote | 70.00 | 0.00 | 0.00 | 73.50 | 77.50 | 1.00 | 100.00 | quote | 1.90 | 0.00 | 0.00 | 0.45 | 5.00 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 69.00 | 73.00 | 105.00 | quote | 2.40 | 0.00 | 0.00 | 0.60 | 5.00 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 64.50 | 68.50 | 110.00 | quote | 3.10 | 0.00 | 0.00 | 0.75 | 5.00 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 60.00 | 64.00 | 115.00 | quote | 4.00 | 0.00 | 0.00 | 1.50 | 5.00 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 55.50 | 58.90 | 120.00 | quote | 4.10 | 0.00 | 0.00 | 2.00 | 5.40 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 51.50 | 54.80 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 2.50 | 5.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 47.50 | 50.90 | 130.00 | quote | 9.20 | 0.00 | 0.00 | 4.60 | 6.40 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 43.50 | 47.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 5.00 | 8.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 39.50 | 42.70 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 6.50 | 9.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 35.50 | 38.70 | 145.00 | quote | 15.00 | 0.00 | 0.00 | 6.80 | 10.60 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 32.20 | 35.20 | 150.00 | quote | 8.00 | 0.00 | 0.00 | 9.00 | 12.40 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 28.50 | 31.80 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 11.30 | 14.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 25.70 | 28.80 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 12.90 | 16.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 22.80 | 25.70 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 15.00 | 18.00 | ||
| quote | 9.50 | 0.00 | 0.00 | 20.00 | 23.50 | 2.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 17.30 | 20.50 | |
| 173.76 | Current price as of 5/20/2022 04:00:02 PM | |||||||||||||
| quote | 0.00 | 0.00 | 0.00 | 17.50 | 20.80 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 19.30 | 22.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 15.10 | 18.00 | 180.00 | quote | 32.05 | 0.00 | 0.00 | 22.00 | 25.50 | 3.00 | |
| quote | 23.25 | 0.00 | 0.00 | 13.00 | 16.20 | 1.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 25.20 | 28.50 | |
| quote | 33.10 | 0.00 | 0.00 | 11.00 | 14.10 | 190.00 | quote | 30.52 | 0.00 | 0.00 | 28.20 | 31.50 | 10.00 | |
| quote | 11.00 | 0.00 | 0.00 | 9.20 | 11.90 | 3.00 | 195.00 | quote | 29.02 | 0.00 | 0.00 | 31.60 | 35.00 | 1.00 |
| quote | 16.80 | 0.00 | 0.00 | 7.60 | 11.10 | 3.00 | 200.00 | quote | 31.37 | 0.00 | 0.00 | 35.00 | 38.50 | 1.00 |
| quote | 4.96 | 0.00 | 0.00 | 5.10 | 8.60 | 4.00 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 42.20 | 45.50 | |
| quote | 17.50 | 0.00 | 0.00 | 4.50 | 7.00 | 1.00 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 50.20 | 53.50 | |
| quote | 0.00 | 0.00 | 0.00 | 2.05 | 4.60 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 58.60 | 62.00 | ||
| quote | 16.00 | 0.00 | 0.00 | 0.50 | 5.00 | 5.00 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 67.20 | 71.00 | |
| quote | 2.25 | 0.00 | 0.00 | 0.70 | 5.00 | 1.00 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 76.80 | 80.00 | |
| quote | 12.00 | 0.00 | 0.00 | 0.20 | 5.00 | 11.00 | 260.00 | quote | 84.00 | 0.00 | 0.00 | 85.50 | 89.50 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.10 | 4.80 | 1.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 95.50 | 99.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 105.00 | 109.30 | ||
| quote | 1.00 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 115.00 | 119.20 | |
| quote | 0.80 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 124.50 | 128.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.60 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 134.50 | 138.80 | ||
| 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 | 97.30 | 101.50 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 92.70 | 97.00 | 80.00 | quote | 2.10 | 0.00 | 0.00 | 0.00 | 4.80 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 88.00 | 92.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 83.30 | 87.50 | 90.00 | quote | 1.90 | 0.00 | 0.00 | 0.10 | 4.80 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 79.00 | 83.00 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.20 | 5.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 74.50 | 78.50 | 100.00 | quote | 3.13 | 0.00 | 0.00 | 0.50 | 5.00 | 12.00 | |
| quote | 0.00 | 0.00 | 0.00 | 69.70 | 74.00 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 1.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 65.20 | 69.50 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 1.50 | 5.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 61.50 | 64.50 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 2.50 | 5.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 57.00 | 60.40 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 3.00 | 6.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 53.00 | 56.50 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 4.80 | 7.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 48.50 | 52.50 | 130.00 | quote | 5.90 | 0.00 | 0.00 | 5.50 | 9.00 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 45.00 | 48.50 | 135.00 | quote | 6.70 | 0.00 | 0.00 | 6.50 | 10.00 | 1.00 | |
| quote | 33.00 | 0.00 | 0.00 | 41.00 | 44.40 | 1.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 8.00 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 37.50 | 40.70 | 145.00 | quote | 12.70 | 0.00 | 0.00 | 8.90 | 12.50 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 34.00 | 37.20 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 10.80 | 14.00 | ||
| quote | 41.70 | 0.00 | 0.00 | 30.50 | 34.80 | 4.00 | 155.00 | quote | 22.81 | 0.00 | 0.00 | 12.40 | 16.00 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 28.00 | 31.10 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 14.80 | 18.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 25.00 | 28.20 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 16.60 | 20.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 22.00 | 25.20 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 19.10 | 22.50 | ||
| 173.76 | Current price as of 5/20/2022 04:00:02 PM | |||||||||||||
| quote | 22.66 | 0.00 | 0.00 | 19.50 | 23.20 | 2.00 | 175.00 | quote | 27.10 | 0.00 | 0.00 | 21.60 | 25.00 | 5.00 |
| quote | 20.04 | 0.00 | 0.00 | 17.50 | 20.50 | 2.00 | 180.00 | quote | 30.10 | 0.00 | 0.00 | 24.30 | 27.50 | 5.00 |
| quote | 10.90 | 0.00 | 0.00 | 15.50 | 18.60 | 1.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 27.10 | 30.50 | |
| quote | 0.00 | 0.00 | 0.00 | 13.00 | 16.70 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 30.10 | 33.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.50 | 15.00 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 33.10 | 36.50 | ||
| quote | 12.69 | 0.00 | 0.00 | 10.00 | 13.00 | 161.00 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 36.70 | 40.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.00 | 10.10 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 43.00 | 47.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.50 | 7.80 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 51.00 | 55.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.50 | 6.40 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 59.80 | 63.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.00 | 5.80 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 68.80 | 72.00 | ||
| quote | 2.00 | 0.00 | 0.00 | 1.50 | 4.30 | 10.00 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 77.40 | 80.50 | |
| quote | 2.40 | 0.00 | 0.00 | 1.00 | 4.50 | 1.00 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 86.40 | 90.00 | |
| quote | 1.90 | 0.00 | 0.00 | 0.10 | 4.60 | 1.00 | 270.00 | quote | 94.00 | 0.00 | 0.00 | 95.50 | 99.50 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.10 | 4.60 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 105.20 | 109.70 | ||
| CALLS | PUTS | |||||||||||||
| Expires December 16, 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 | 98.00 | 102.80 | 75.00 | quote | 1.75 | 0.00 | 0.00 | 0.20 | 5.00 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 93.70 | 98.30 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.50 | 5.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 89.00 | 93.80 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.20 | 5.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 84.50 | 89.20 | 90.00 | quote | 2.35 | 0.00 | 0.00 | 0.50 | 5.30 | 18.00 | |
| quote | 0.00 | 0.00 | 0.00 | 80.00 | 84.50 | 95.00 | quote | 3.00 | 0.00 | 0.00 | 1.50 | 5.10 | 5.00 | |
| quote | 102.33 | 0.00 | 0.00 | 75.50 | 80.00 | 10.00 | 100.00 | quote | 4.50 | 0.00 | 0.00 | 2.00 | 5.50 | 10.00 |
| quote | 0.00 | 0.00 | 0.00 | 71.30 | 75.50 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 2.50 | 6.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 67.50 | 70.60 | 110.00 | quote | 5.10 | 0.00 | 0.00 | 3.50 | 6.60 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 63.50 | 66.60 | 115.00 | quote | 5.80 | 0.00 | 0.00 | 4.00 | 7.40 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 59.50 | 62.50 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 5.00 | 8.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 55.50 | 58.90 | 125.00 | quote | 10.60 | 0.00 | 0.00 | 6.50 | 9.60 | 1.00 | |
| quote | 41.85 | 0.00 | 0.00 | 51.50 | 54.80 | 2.00 | 130.00 | quote | 8.30 | 0.00 | 0.00 | 8.00 | 11.50 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 48.00 | 51.40 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 9.50 | 13.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 44.50 | 48.10 | 140.00 | quote | 15.00 | 0.00 | 0.00 | 11.00 | 14.00 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 41.00 | 44.90 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 13.00 | 16.00 | ||
| quote | 70.40 | 0.00 | 0.00 | 38.00 | 41.10 | 1.00 | 150.00 | quote | 16.93 | 0.00 | 0.00 | 14.00 | 17.50 | 9.00 |
| quote | 61.65 | 0.00 | 0.00 | 34.50 | 37.90 | 2.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 16.40 | 19.50 | |
| quote | 64.56 | 0.00 | 0.00 | 32.00 | 35.20 | 1.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 18.60 | 22.00 | |
| quote | 0.00 | 0.00 | 0.00 | 29.00 | 32.30 | 165.00 | quote | 21.65 | 0.00 | 0.00 | 21.00 | 24.00 | 5.00 | |
| quote | 58.70 | 0.00 | 0.00 | 26.50 | 29.90 | 1.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 22.40 | 26.00 | |
| 173.76 | Current price as of 5/20/2022 04:00:02 PM | |||||||||||||
| quote | 0.00 | 0.00 | 0.00 | 24.50 | 28.10 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 25.20 | 29.00 | ||
| quote | 28.40 | 0.00 | 0.00 | 22.00 | 25.10 | 12.00 | 180.00 | quote | 32.00 | 0.00 | 0.00 | 27.70 | 31.50 | 10.00 |
| quote | 0.00 | 0.00 | 0.00 | 20.00 | 23.20 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 30.60 | 34.50 | ||
| quote | 20.04 | 0.00 | 0.00 | 18.00 | 21.00 | 4.00 | 190.00 | quote | 31.00 | 0.00 | 0.00 | 34.40 | 37.50 | 2.00 |
| quote | 29.70 | 0.00 | 0.00 | 16.00 | 19.70 | 2.00 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 37.20 | 40.50 | |
| quote | 22.00 | 0.00 | 0.00 | 14.50 | 18.10 | 3.00 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 40.70 | 44.00 | |
| quote | 14.15 | 0.00 | 0.00 | 11.00 | 14.20 | 44.00 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 47.60 | 51.00 | |
| quote | 21.90 | 0.00 | 0.00 | 9.00 | 12.40 | 4.00 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 55.00 | 58.00 | |
| quote | 19.40 | 0.00 | 0.00 | 7.00 | 9.70 | 6.00 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 62.90 | 66.00 | |
| quote | 10.00 | 0.00 | 0.00 | 5.50 | 8.20 | 3.00 | 240.00 | quote | 58.00 | 0.00 | 0.00 | 71.00 | 74.50 | 3.00 |
| quote | 8.80 | 0.00 | 0.00 | 4.00 | 7.20 | 3.00 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 79.70 | 83.00 | |
| quote | 0.00 | 0.00 | 0.00 | 2.50 | 6.70 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 88.80 | 92.00 | ||
| quote | 14.50 | 0.00 | 0.00 | 1.60 | 5.80 | 1.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 97.20 | 101.00 | |
| quote | 2.70 | 0.00 | 0.00 | 1.30 | 4.80 | 1.00 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 106.70 | 110.50 | |
| quote | 2.20 | 0.00 | 0.00 | 0.60 | 4.60 | 1.00 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 116.00 | 120.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.20 | 5.00 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 125.50 | 129.50 | ||
| quote | 1.60 | 0.00 | 0.00 | 0.10 | 4.80 | 10.00 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 135.10 | 139.50 | |
| CALLS | PUTS | |||||||||||||
| Expires January 20, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 90.00 | quote | ||||||||||||
| quote | 95.00 | quote | ||||||||||||
| quote | 100.00 | quote | ||||||||||||
| quote | 105.00 | quote | ||||||||||||
| quote | 110.00 | quote | ||||||||||||
| quote | 115.00 | quote | ||||||||||||
| quote | 120.00 | quote | ||||||||||||
| quote | 0.00 | 0.00 | 0.00 | 57.00 | 60.50 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 7.50 | 10.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 53.00 | 56.20 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 9.00 | 12.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 49.50 | 53.30 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 11.00 | 14.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 46.00 | 50.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 12.50 | 15.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 43.00 | 46.10 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 14.00 | 17.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 39.50 | 43.20 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 15.50 | 19.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 36.50 | 39.90 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 18.00 | 21.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 34.10 | 37.40 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 19.90 | 23.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 31.00 | 34.40 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 22.20 | 25.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 29.00 | 32.60 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 24.80 | 28.00 | ||
| 173.76 | Current price as of 5/20/2022 04:00:02 PM | |||||||||||||
| quote | 0.00 | 0.00 | 0.00 | 26.50 | 30.30 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 27.30 | 30.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 24.00 | 27.30 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 30.10 | 33.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 22.00 | 25.20 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 32.50 | 36.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 20.00 | 23.60 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 36.00 | 39.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 18.50 | 21.70 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 38.80 | 42.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.50 | 20.50 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 41.80 | 45.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.50 | 16.80 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 48.50 | 52.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.50 | 13.90 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 56.00 | 59.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.50 | 11.50 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 64.20 | 67.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.50 | 9.90 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 72.30 | 75.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.50 | 9.00 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 80.60 | 84.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.00 | 7.50 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 89.20 | 93.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.00 | 7.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 98.10 | 102.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.00 | 6.90 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 107.00 | 111.00 | ||
Show All |
