OPTION CHAIN FOR ICU MEDICAL INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires February 17, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 88.50 | 0.00 | 0.00 | 120.00 | 124.50 | 1.00 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | |
| quote | 98.10 | 0.00 | 0.00 | 115.00 | 119.50 | 1.00 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | |
| quote | 0.00 | 0.00 | 0.00 | 110.00 | 114.70 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 105.00 | 109.90 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 100.00 | 104.70 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 63.50 | 0.00 | 0.00 | 95.10 | 99.70 | 2.00 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | |
| quote | 0.00 | 0.00 | 0.00 | 90.10 | 94.60 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 85.00 | 89.50 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 80.00 | 84.90 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 75.10 | 79.60 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 70.10 | 74.60 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 65.00 | 69.70 | 125.00 | quote | 4.20 | 0.00 | 0.00 | 0.00 | 4.80 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 60.10 | 64.70 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 55.00 | 59.80 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 50.40 | 54.70 | 140.00 | quote | 3.97 | 0.00 | 0.00 | 0.00 | 4.80 | 16.00 | |
| quote | 0.00 | 0.00 | 0.00 | 45.40 | 49.70 | 145.00 | quote | 3.10 | 0.00 | 0.00 | 0.00 | 4.80 | 21.00 | |
| quote | 35.40 | 0.00 | 0.00 | 40.30 | 45.00 | 3.00 | 150.00 | quote | 0.50 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 35.00 | 39.90 | 155.00 | quote | 1.52 | 0.00 | 0.00 | 0.00 | 4.80 | 20.00 | |
| quote | 8.90 | 0.00 | 0.00 | 30.10 | 35.00 | 5.00 | 160.00 | quote | 1.00 | 0.00 | 0.00 | 0.00 | 4.80 | 22.00 |
| quote | 8.90 | 0.00 | 0.00 | 25.60 | 29.90 | 3.00 | 165.00 | quote | 12.60 | 0.00 | 0.00 | 0.05 | 4.00 | 610.00 |
| quote | 10.40 | 0.00 | 0.00 | 20.60 | 25.50 | 1,264 | 170.00 | quote | 0.75 | -1.25 | 1.00 | 0.00 | 1.00 | 25.00 |
| quote | 11.20 | 0.00 | 0.00 | 16.00 | 20.90 | 5.00 | 175.00 | quote | 1.25 | -0.25 | 2.00 | 0.05 | 1.50 | 38.00 |
| quote | 3.09 | 0.00 | 0.00 | 12.00 | 16.90 | 4.00 | 180.00 | quote | 2.30 | 0.25 | 2.00 | 0.05 | 2.55 | 29.00 |
| quote | 7.60 | 0.00 | 0.00 | 8.10 | 12.70 | 2.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 0.55 | 4.90 | |
| quote | 5.20 | 0.00 | 0.00 | 5.10 | 9.60 | 5.00 | 190.00 | quote | 15.50 | 0.00 | 0.00 | 2.55 | 7.10 | 3.00 |
| 191.72 | Current price as of 1/31/2023 03:10:55 PM | |||||||||||||
| quote | 4.60 | 1.00 | 10.00 | 3.10 | 7.60 | 199.00 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 5.80 | 10.40 | |
| quote | 2.65 | 0.00 | 0.00 | 1.55 | 6.10 | 1.00 | 200.00 | quote | 30.91 | 0.00 | 0.00 | 9.10 | 13.80 | |
| quote | 1.80 | 0.00 | 0.00 | 0.00 | 4.50 | 302.00 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 17.20 | 21.90 | |
| quote | 5.05 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 26.00 | 30.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 35.80 | 40.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 45.90 | 49.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 55.70 | 60.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 65.60 | 70.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 75.60 | 80.30 | ||
Show All |
