OPTION CHAIN FOR ICU MEDICAL INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires February 18, 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 | 99.00 | 103.90 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 94.00 | 98.50 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 89.00 | 93.90 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 84.00 | 88.90 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 79.00 | 83.90 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 74.00 | 78.90 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 69.00 | 73.90 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 64.00 | 68.50 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | ||
| quote | 120.60 | 0.00 | 0.00 | 59.00 | 63.90 | 1.00 | 145.00 | quote | 1.72 | 0.00 | 0.00 | 0.00 | 3.00 | 3.00 |
| quote | 127.10 | 0.00 | 0.00 | 54.00 | 58.50 | 1.00 | 150.00 | quote | 1.90 | 0.00 | 0.00 | 0.00 | 4.80 | 3.00 |
| quote | 126.00 | 0.00 | 0.00 | 49.00 | 53.00 | 4.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.95 | |
| quote | 116.60 | 0.00 | 0.00 | 44.00 | 48.20 | 1.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | |
| quote | 46.00 | 0.00 | 1.00 | 39.00 | 43.90 | 1.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.15 | |
| quote | 111.10 | 0.00 | 0.00 | 34.50 | 38.90 | 1.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.30 | |
| quote | 0.00 | 0.00 | 0.00 | 29.50 | 33.50 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 0.05 | 2.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 25.00 | 29.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 0.05 | 2.85 | ||
| quote | 79.20 | 0.00 | 0.00 | 20.50 | 24.40 | 4.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.50 | |
| quote | 71.00 | 0.00 | 0.00 | 16.50 | 20.30 | 3.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 0.50 | 4.70 | |
| quote | 47.50 | 0.00 | 0.00 | 13.00 | 16.50 | 2.00 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 1.50 | 6.20 | |
| quote | 66.10 | 0.00 | 0.00 | 9.50 | 13.60 | 6.00 | 200.00 | quote | 6.00 | 0.90 | 1.00 | 3.10 | 7.90 | 319.00 |
| 206.64 | Current price as of 1/28/2022 12:17:24 PM | |||||||||||||
| quote | 40.00 | 0.00 | 0.00 | 4.00 | 7.50 | 1.00 | 210.00 | quote | 8.40 | 0.00 | 298.00 | 7.60 | 12.50 | 298.00 |
| quote | 5.60 | -0.20 | 1.00 | 1.25 | 3.00 | 633.00 | 220.00 | quote | 16.70 | 9.00 | 1.00 | 14.30 | 19.00 | 1.00 |
| quote | 2.00 | -0.60 | 1.00 | 0.00 | 4.80 | 183.00 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 22.60 | 27.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 240.00 | quote | 19.71 | 0.00 | 0.00 | 31.60 | 36.50 | 146.00 | |
| quote | 15.50 | 0.00 | 0.00 | 0.00 | 1.00 | 10.00 | 250.00 | quote | 25.60 | 0.00 | 0.00 | 41.50 | 46.50 | 53.00 |
| quote | 4.41 | 0.00 | 0.00 | 0.00 | 1.15 | 4.00 | 260.00 | quote | 31.30 | 0.00 | 0.00 | 51.50 | 56.40 | 20.00 |
| quote | 3.71 | 0.00 | 0.00 | 0.00 | 3.00 | 4.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 61.50 | 66.40 | |
| quote | 20.59 | 0.00 | 0.00 | 0.00 | 3.30 | 16.00 | 280.00 | quote | 41.20 | 0.00 | 0.00 | 71.50 | 76.50 | 1.00 |
| quote | 19.90 | 0.00 | 0.00 | 0.00 | 3.00 | 1.00 | 290.00 | quote | 41.20 | 0.00 | 0.00 | 81.50 | 86.40 | |
| quote | 11.10 | 0.00 | 0.00 | 0.00 | 3.00 | 5.00 | 300.00 | quote | 46.60 | 0.00 | 0.00 | 91.50 | 96.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 101.50 | 106.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 111.50 | 116.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 121.50 | 126.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 340.00 | quote | 99.10 | 0.00 | 0.00 | 131.50 | 136.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 350.00 | quote | 0.00 | 0.00 | 0.00 | 141.50 | 146.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 151.50 | 156.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 370.00 | quote | 0.00 | 0.00 | 0.00 | 161.50 | 166.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 380.00 | quote | 0.00 | 0.00 | 0.00 | 171.50 | 176.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 390.00 | quote | 164.00 | 0.00 | 0.00 | 181.50 | 186.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 191.50 | 196.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 410.00 | quote | 0.00 | 0.00 | 0.00 | 201.50 | 206.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 211.50 | 216.40 | ||
Show All |
