OPTION CHAIN FOR PROCTER & GAMBLE CO.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires February 3, 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 | 67.05 | 67.30 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.34 | ||
| quote | 0.00 | 0.00 | 0.00 | 62.05 | 62.30 | 80.00 | quote | 0.03 | 0.00 | 2.00 | 0.00 | 0.34 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 57.00 | 57.30 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.34 | ||
| quote | 0.00 | 0.00 | 0.00 | 52.05 | 52.30 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.34 | ||
| quote | 0.00 | 0.00 | 0.00 | 47.05 | 47.30 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.34 | ||
| quote | 0.00 | 0.00 | 0.00 | 42.05 | 42.30 | 100.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.34 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 37.05 | 37.35 | 105.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.34 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 32.10 | 32.30 | 110.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 27.10 | 27.30 | 115.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.03 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 22.10 | 22.30 | 120.00 | quote | 0.01 | -0.03 | 1.00 | 0.00 | 0.03 | 7.00 | |
| quote | 20.40 | 0.00 | 1.00 | 21.10 | 21.30 | 1.00 | 121.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | |
| quote | 0.00 | 0.00 | 0.00 | 20.10 | 20.30 | 122.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 18.40 | 0.00 | 1.00 | 19.10 | 19.30 | 1.00 | 123.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | |
| quote | 0.00 | 0.00 | 0.00 | 18.10 | 18.30 | 124.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 17.10 | 17.30 | 125.00 | quote | 0.01 | -0.04 | 2.00 | 0.00 | 0.01 | 38.00 | |
| quote | 0.00 | 0.00 | 0.00 | 16.10 | 16.30 | 126.00 | quote | 0.07 | 0.00 | 2.00 | 0.00 | 0.03 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 15.10 | 15.30 | 127.00 | quote | 0.01 | -0.01 | 3.00 | 0.00 | 0.02 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 14.10 | 14.30 | 128.00 | quote | 0.04 | 0.00 | 0.00 | 0.01 | 0.03 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 13.10 | 13.30 | 129.00 | quote | 0.01 | -0.04 | 1.00 | 0.01 | 0.03 | 17.00 | |
| quote | 10.73 | 0.13 | 4.00 | 12.10 | 12.30 | 11.00 | 130.00 | quote | 0.01 | -0.03 | 16.00 | 0.01 | 0.03 | 63.00 |
| quote | 0.00 | 0.00 | 0.00 | 11.10 | 11.30 | 131.00 | quote | 0.03 | 0.00 | 1.00 | 0.01 | 0.03 | 37.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.10 | 10.30 | 132.00 | quote | 0.03 | -0.01 | 1.00 | 0.02 | 0.03 | 12.00 | |
| quote | 7.85 | 0.00 | 0.00 | 9.10 | 9.30 | 10.00 | 133.00 | quote | 0.03 | -0.03 | 1.00 | 0.02 | 0.04 | 17.00 |
| quote | 6.17 | 0.00 | 5.00 | 8.10 | 8.35 | 5.00 | 134.00 | quote | 0.03 | 0.00 | 100.00 | 0.02 | 0.04 | 23.00 |
| quote | 5.40 | 0.00 | 0.00 | 7.15 | 7.35 | 29.00 | 135.00 | quote | 0.03 | -0.12 | 35.00 | 0.03 | 0.16 | 362.00 |
| quote | 4.70 | -1.00 | 12.00 | 6.15 | 6.35 | 12.00 | 136.00 | quote | 0.08 | 0.00 | 1.00 | 0.04 | 0.10 | 129.00 |
| quote | 4.45 | 0.67 | 11.00 | 5.20 | 5.40 | 31.00 | 137.00 | quote | 0.10 | 0.01 | 46.00 | 0.08 | 0.11 | 372.00 |
| quote | 3.40 | -0.08 | 7.00 | 4.25 | 4.45 | 35.00 | 138.00 | quote | 0.20 | 0.06 | 4.00 | 0.11 | 0.17 | 264.00 |
| quote | 3.20 | 0.31 | 1.00 | 3.30 | 3.50 | 36.00 | 139.00 | quote | 0.23 | -0.06 | 8.00 | 0.20 | 0.26 | 569.00 |
| quote | 2.75 | 0.34 | 8.00 | 2.48 | 2.64 | 272.00 | 140.00 | quote | 0.35 | -0.05 | 55.00 | 0.34 | 0.39 | 424.00 |
| quote | 1.83 | -0.21 | 35.00 | 1.76 | 1.84 | 239.00 | 141.00 | quote | 0.74 | 0.15 | 13.00 | 0.57 | 0.62 | 544.00 |
| 142.00 | Current price as of 2/01/2023 01:48:22 PM | |||||||||||||
| quote | 1.05 | -0.35 | 20.00 | 1.13 | 1.18 | 662.00 | 142.00 | quote | 0.59 | -0.36 | 1.00 | 0.92 | 0.97 | 329.00 |
| quote | 0.61 | -0.23 | 34.00 | 0.64 | 0.68 | 585.00 | 143.00 | quote | 1.64 | 0.29 | 1.00 | 1.41 | 1.48 | 219.00 |
| quote | 0.34 | -0.11 | 77.00 | 0.31 | 0.34 | 494.00 | 144.00 | quote | 2.50 | -0.99 | 14.00 | 2.06 | 2.21 | 661.00 |
| quote | 0.15 | -0.09 | 140.00 | 0.12 | 0.15 | 559.00 | 145.00 | quote | 2.89 | -0.31 | 1.00 | 2.88 | 3.05 | 199.00 |
| quote | 0.05 | -0.07 | 5.00 | 0.05 | 0.09 | 207.00 | 146.00 | quote | 5.27 | -1.30 | 121.00 | 3.80 | 4.00 | 138.00 |
| quote | 0.05 | 0.00 | 6.00 | 0.01 | 0.08 | 320.00 | 147.00 | quote | 6.10 | 0.16 | 2.00 | 4.80 | 4.95 | 225.00 |
| quote | 0.03 | 0.00 | 2.00 | 0.02 | 0.03 | 754.00 | 148.00 | quote | 6.80 | 0.00 | 0.00 | 5.75 | 5.95 | 2.00 |
| quote | 0.02 | 0.00 | 2.00 | 0.01 | 0.02 | 90.00 | 149.00 | quote | 5.48 | 0.00 | 0.00 | 6.75 | 6.95 | 14.00 |
| quote | 0.03 | 0.02 | 6.00 | 0.00 | 0.03 | 175.00 | 150.00 | quote | 8.45 | -1.53 | 1.00 | 7.75 | 7.95 | 13.00 |
| quote | 0.02 | 0.00 | 1.00 | 0.00 | 0.06 | 80.00 | 152.50 | quote | 11.35 | 0.00 | 0.00 | 10.25 | 10.50 | 41.00 |
| quote | 0.02 | -0.05 | 8.00 | 0.00 | 0.03 | 359.00 | 155.00 | quote | 12.05 | 0.00 | 0.00 | 12.75 | 12.95 | 2.00 |
| quote | 0.02 | 0.01 | 1.00 | 0.00 | 0.03 | 40.00 | 157.50 | quote | 8.58 | 0.00 | 0.00 | 15.25 | 15.50 | 3.00 |
| quote | 0.04 | 0.03 | 1.00 | 0.00 | 0.01 | 246.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 17.75 | 18.00 | |
| quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.03 | 33.00 | 162.50 | quote | 0.00 | 0.00 | 0.00 | 20.25 | 20.45 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.21 | 5.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 22.75 | 22.95 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.21 | 1.00 | 167.50 | quote | 19.96 | 0.00 | 0.00 | 25.25 | 25.50 | |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.05 | 1.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 27.75 | 27.95 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.57 | 172.50 | quote | 0.00 | 0.00 | 0.00 | 30.25 | 30.55 | ||
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 230.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 32.75 | 32.95 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 202.00 | 177.50 | quote | 0.00 | 0.00 | 0.00 | 35.25 | 35.50 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 92.00 | 180.00 | quote | 38.31 | -0.04 | 1.00 | 37.75 | 37.95 | 1.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.04 | 10.00 | 182.50 | quote | 0.00 | 0.00 | 0.00 | 40.25 | 40.50 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.04 | 10.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 42.75 | 42.95 | |
| quote | 0.62 | 0.00 | 0.00 | 0.00 | 0.04 | 11.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 47.75 | 47.95 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.21 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 52.75 | 53.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.21 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 57.75 | 57.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 62.75 | 62.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 67.75 | 68.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.86 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 72.75 | 72.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 77.75 | 77.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 82.75 | 82.95 | ||
| CALLS | PUTS | |||||||||||||
| Expires February 10, 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 | 72.10 | 72.35 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | ||
| quote | 0.00 | 0.00 | 0.00 | 67.10 | 67.35 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | ||
| quote | 0.00 | 0.00 | 0.00 | 62.05 | 62.40 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | ||
| quote | 0.00 | 0.00 | 0.00 | 57.15 | 57.40 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.68 | ||
| quote | 0.00 | 0.00 | 0.00 | 52.05 | 52.40 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.33 | ||
| quote | 0.00 | 0.00 | 0.00 | 47.10 | 47.45 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | ||
| quote | 0.00 | 0.00 | 0.00 | 42.10 | 42.45 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | ||
| quote | 0.00 | 0.00 | 0.00 | 37.05 | 37.45 | 105.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.07 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 32.10 | 32.45 | 110.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 1.84 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 27.10 | 27.45 | 115.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.08 | 9.00 | |
| quote | 0.00 | 0.00 | 0.00 | 22.15 | 22.40 | 120.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.10 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 21.15 | 21.40 | 121.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.93 | ||
| quote | 0.00 | 0.00 | 0.00 | 20.15 | 20.40 | 122.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.87 | ||
| quote | 0.00 | 0.00 | 0.00 | 19.20 | 19.45 | 123.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | ||
| quote | 0.00 | 0.00 | 0.00 | 18.20 | 18.45 | 124.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | ||
| quote | 16.20 | 0.00 | 0.00 | 17.20 | 17.45 | 4.00 | 125.00 | quote | 0.04 | -0.05 | 7.00 | 0.00 | 0.15 | 7.00 |
| quote | 0.00 | 0.00 | 0.00 | 16.20 | 16.45 | 126.00 | quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.36 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 15.20 | 15.45 | 127.00 | quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.73 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 14.25 | 14.45 | 128.00 | quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.37 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.25 | 13.50 | 129.00 | quote | 0.11 | -0.02 | 2.00 | 0.01 | 0.07 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.20 | 12.50 | 130.00 | quote | 0.10 | -0.06 | 3.00 | 0.02 | 0.19 | 19.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.25 | 11.50 | 131.00 | quote | 0.14 | -0.06 | 1.00 | 0.02 | 0.13 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.30 | 10.55 | 132.00 | quote | 0.14 | -0.06 | 2.00 | 0.03 | 0.25 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.30 | 9.55 | 133.00 | quote | 0.23 | -0.16 | 1.00 | 0.09 | 0.15 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.35 | 8.60 | 134.00 | quote | 0.20 | -0.05 | 4.00 | 0.13 | 0.19 | 20.00 | |
| quote | 6.30 | -2.10 | 5.00 | 7.35 | 7.65 | 23.00 | 135.00 | quote | 0.19 | -0.10 | 13.00 | 0.18 | 0.23 | 349.00 |
| quote | 6.05 | 0.00 | 0.00 | 6.45 | 6.70 | 1.00 | 136.00 | quote | 0.38 | -0.04 | 57.00 | 0.23 | 0.30 | 153.00 |
| quote | 5.38 | 0.93 | 1.00 | 5.50 | 5.75 | 3.00 | 137.00 | quote | 0.35 | -0.12 | 85.00 | 0.32 | 0.39 | 147.00 |
| quote | 3.85 | -0.30 | 3.00 | 4.65 | 4.85 | 3.00 | 138.00 | quote | 0.45 | -0.16 | 6.00 | 0.44 | 0.51 | 197.00 |
| quote | 3.10 | 0.56 | 1.00 | 3.85 | 4.00 | 10.00 | 139.00 | quote | 0.64 | -0.21 | 6.00 | 0.60 | 0.67 | 192.00 |
| quote | 2.55 | -0.26 | 3.00 | 3.05 | 3.25 | 21.00 | 140.00 | quote | 0.87 | 0.08 | 26.00 | 0.82 | 0.87 | 1,097 |
| quote | 2.68 | 0.00 | 11.00 | 2.41 | 2.51 | 124.00 | 141.00 | quote | 1.18 | -0.07 | 11.00 | 1.10 | 1.17 | 137.00 |
| 142.00 | Current price as of 2/01/2023 01:48:22 PM | |||||||||||||
| quote | 1.91 | 0.36 | 25.00 | 1.80 | 1.87 | 133.00 | 142.00 | quote | 1.60 | -0.28 | 1.00 | 1.49 | 1.52 | 158.00 |
| quote | 1.35 | 0.18 | 19.00 | 1.28 | 1.33 | 177.00 | 143.00 | quote | 2.05 | -1.05 | 1.00 | 1.95 | 2.02 | 16.00 |
| quote | 0.87 | -0.13 | 166.00 | 0.86 | 0.91 | 649.00 | 144.00 | quote | 2.42 | -1.13 | 1.00 | 2.55 | 2.62 | 59.00 |
| quote | 0.55 | -0.03 | 16.00 | 0.55 | 0.61 | 111.00 | 145.00 | quote | 3.22 | -0.30 | 2.00 | 3.20 | 3.40 | 31.00 |
| quote | 0.34 | 0.00 | 1.00 | 0.31 | 0.38 | 33.00 | 146.00 | quote | 5.30 | 0.45 | 3.00 | 4.00 | 4.20 | 31.00 |
| quote | 0.21 | -0.02 | 14.00 | 0.18 | 0.24 | 40.00 | 147.00 | quote | 5.07 | -0.49 | 33.00 | 4.85 | 5.10 | 53.00 |
| quote | 0.12 | 0.01 | 1.00 | 0.10 | 0.15 | 38.00 | 148.00 | quote | 6.02 | -1.05 | 33.00 | 5.80 | 6.00 | 65.00 |
| quote | 0.10 | 0.01 | 6.00 | 0.06 | 0.15 | 23.00 | 149.00 | quote | 7.35 | 0.00 | 0.00 | 6.75 | 7.00 | 69.00 |
| quote | 0.05 | -0.05 | 2.00 | 0.01 | 0.52 | 113.00 | 150.00 | quote | 9.25 | 1.88 | 2.00 | 7.75 | 8.05 | 36.00 |
| quote | 0.38 | 0.00 | 0.00 | 0.00 | 0.20 | 29.00 | 152.50 | quote | 9.75 | 0.00 | 0.00 | 10.25 | 10.50 | 35.00 |
| quote | 0.04 | -0.15 | 1.00 | 0.00 | 0.20 | 314.00 | 155.00 | quote | 8.04 | 0.00 | 0.00 | 12.75 | 13.00 | 2.00 |
| quote | 0.03 | -0.09 | 460.00 | 0.00 | 0.05 | 715.00 | 157.50 | quote | 0.00 | 0.00 | 0.00 | 15.25 | 15.45 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.49 | 35.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 17.75 | 17.95 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.47 | 8.00 | 162.50 | quote | 0.00 | 0.00 | 0.00 | 20.25 | 20.50 | |
| quote | 0.24 | 0.00 | 0.00 | 0.00 | 0.47 | 12.00 | 165.00 | quote | 15.00 | 0.00 | 0.00 | 22.75 | 22.95 | 1.00 |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 1.85 | 4.00 | 167.50 | quote | 0.00 | 0.00 | 0.00 | 25.25 | 25.60 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.94 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 27.75 | 28.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.84 | 172.50 | quote | 0.00 | 0.00 | 0.00 | 30.25 | 30.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.84 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 32.70 | 33.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.84 | 177.50 | quote | 0.00 | 0.00 | 0.00 | 35.25 | 35.45 | ||
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.46 | 62.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 37.75 | 37.95 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.84 | 182.50 | quote | 0.00 | 0.00 | 0.00 | 40.20 | 40.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.32 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 42.70 | 43.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.92 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 47.70 | 48.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.84 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 52.75 | 52.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.90 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 57.70 | 57.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.99 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 62.70 | 63.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.48 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 67.70 | 68.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 72.70 | 73.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.63 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 77.70 | 78.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.48 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 82.70 | 83.00 | ||
| CALLS | PUTS | |||||||||||||
| Expires February 17, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 81.74 | 0.00 | 0.00 | 77.05 | 77.45 | 1.00 | 65.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.10 | 181.00 |
| quote | 76.75 | 0.00 | 0.00 | 72.15 | 72.45 | 1.00 | 70.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.06 | 16.00 |
| quote | 0.00 | 0.00 | 0.00 | 67.15 | 67.45 | 75.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.06 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 62.15 | 62.45 | 80.00 | quote | 0.21 | 0.00 | 0.00 | 0.00 | 0.06 | 14.00 | |
| quote | 0.00 | 0.00 | 0.00 | 57.20 | 57.50 | 85.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.09 | 6.00 | |
| quote | 53.15 | 0.00 | 0.00 | 52.20 | 52.50 | 1.00 | 90.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.09 | 2.00 |
| quote | 51.75 | 0.00 | 0.00 | 47.20 | 47.55 | 1.00 | 95.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.14 | 16.00 |
| quote | 46.75 | 0.00 | 0.00 | 42.15 | 42.55 | 1.00 | 100.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.15 | 51.00 |
| quote | 41.70 | 0.00 | 0.00 | 37.25 | 37.55 | 4.00 | 105.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.06 | 140.00 |
| quote | 36.70 | 0.00 | 0.00 | 32.30 | 32.55 | 1.00 | 110.00 | quote | 0.02 | 0.00 | 3.00 | 0.00 | 0.15 | 152.00 |
| quote | 31.85 | 0.00 | 0.00 | 27.30 | 27.60 | 9.00 | 115.00 | quote | 0.04 | 0.01 | 106.00 | 0.00 | 0.08 | 508.00 |
| quote | 26.75 | 0.00 | 0.00 | 22.30 | 22.55 | 13.00 | 120.00 | quote | 0.04 | -0.01 | 9.00 | 0.01 | 0.05 | 590.00 |
| quote | 16.50 | 0.47 | 1.00 | 17.35 | 17.60 | 9.00 | 125.00 | quote | 0.07 | -0.02 | 8.00 | 0.05 | 0.19 | 616.00 |
| quote | 11.20 | 0.00 | 5.00 | 12.45 | 12.70 | 419.00 | 130.00 | quote | 0.15 | -0.08 | 33.00 | 0.11 | 0.20 | 3,515 |
| quote | 10.25 | 0.00 | 1.00 | 11.50 | 11.70 | 1.00 | 131.00 | quote | 0.27 | 0.00 | 1.00 | 0.15 | 0.19 | 404.00 |
| quote | 9.30 | -0.50 | 15.00 | 10.55 | 10.75 | 25.00 | 132.00 | quote | 0.20 | -0.03 | 13.00 | 0.19 | 0.23 | 407.00 |
| quote | 9.05 | 0.00 | 0.00 | 9.60 | 9.80 | 46.00 | 133.00 | quote | 0.24 | -0.05 | 1.00 | 0.24 | 0.28 | 42.00 |
| quote | 8.15 | 0.00 | 0.00 | 8.65 | 8.85 | 3.00 | 134.00 | quote | 0.30 | -0.21 | 5.00 | 0.30 | 0.34 | 25.00 |
| quote | 6.45 | -0.93 | 35.00 | 7.70 | 7.90 | 1,423 | 135.00 | quote | 0.40 | 0.04 | 15.00 | 0.38 | 0.42 | 5,847 |
| quote | 5.85 | 0.65 | 2.00 | 6.80 | 7.05 | 7.00 | 136.00 | quote | 0.46 | -0.12 | 5.00 | 0.47 | 0.52 | 176.00 |
| quote | 6.47 | 0.00 | 0.00 | 5.95 | 6.15 | 2.00 | 137.00 | quote | 0.65 | -0.31 | 62.00 | 0.60 | 0.65 | 152.00 |
| quote | 3.75 | -0.75 | 2.00 | 5.15 | 5.30 | 22.00 | 138.00 | quote | 0.79 | -0.07 | 11.00 | 0.76 | 0.82 | 216.00 |
| quote | 4.30 | 0.15 | 1.00 | 4.35 | 4.50 | 65.00 | 139.00 | quote | 1.07 | -0.13 | 2.00 | 0.97 | 1.03 | 499.00 |
| quote | 3.65 | -0.20 | 46.00 | 3.60 | 3.75 | 1,899 | 140.00 | quote | 1.26 | 0.09 | 38.00 | 1.23 | 1.27 | 5,430 |
| quote | 2.97 | 0.17 | 30.00 | 2.99 | 3.05 | 110.00 | 141.00 | quote | 1.58 | -0.41 | 85.00 | 1.55 | 1.60 | 111.00 |
| 142.00 | Current price as of 2/01/2023 01:48:22 PM | |||||||||||||
| quote | 2.33 | 0.22 | 59.00 | 2.38 | 2.45 | 381.00 | 142.00 | quote | 1.88 | -0.37 | 427.00 | 1.93 | 1.98 | 49.00 |
| quote | 1.59 | -0.35 | 81.00 | 1.84 | 1.90 | 2,127 | 143.00 | quote | 2.51 | -0.13 | 73.00 | 2.39 | 2.45 | 63.00 |
| quote | 1.35 | 0.13 | 30.00 | 1.39 | 1.44 | 137.00 | 144.00 | quote | 3.10 | 0.13 | 18.00 | 2.93 | 3.05 | 110.00 |
| quote | 1.01 | -0.08 | 125.00 | 1.00 | 1.05 | 5,945 | 145.00 | quote | 3.89 | 0.47 | 3.00 | 3.55 | 3.70 | 5,357 |
| quote | 0.66 | -0.09 | 4.00 | 0.66 | 0.73 | 115.00 | 146.00 | quote | 4.10 | -0.73 | 14.00 | 4.25 | 4.40 | 31.00 |
| quote | 0.45 | -0.06 | 1.00 | 0.44 | 0.50 | 715.00 | 147.00 | quote | 5.66 | -0.83 | 1.00 | 5.05 | 5.20 | 2.00 |
| quote | 0.32 | -0.04 | 57.00 | 0.28 | 0.32 | 1,318 | 148.00 | quote | 6.55 | -0.87 | 1.00 | 5.90 | 6.05 | 4.00 |
| quote | 0.20 | 0.05 | 5.00 | 0.18 | 0.21 | 51.00 | 149.00 | quote | 8.15 | 0.00 | 0.00 | 6.80 | 7.00 | 8.00 |
| quote | 0.15 | 0.0100 | 30.00 | 0.12 | 0.14 | 4,865 | 150.00 | quote | 8.00 | -0.69 | 5.00 | 7.75 | 7.95 | 2,728 |
| quote | 0.06 | 0.00 | 5.00 | 0.02 | 0.08 | 42.00 | 152.50 | quote | 0.00 | 0.00 | 0.00 | 10.25 | 10.45 | |
| quote | 0.03 | -0.01 | 4.00 | 0.02 | 0.04 | 10,297 | 155.00 | quote | 13.70 | 0.00 | 0.00 | 12.75 | 12.95 | 3.00 |
| quote | 0.04 | 0.00 | 0.00 | 0.02 | 0.03 | 30.00 | 157.50 | quote | 0.00 | 0.00 | 0.00 | 15.25 | 15.45 | |
| quote | 0.03 | 0.00 | 108.00 | 0.01 | 0.03 | 4,367 | 160.00 | quote | 18.90 | 0.80 | 1.00 | 17.75 | 17.95 | 1.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 17.00 | 162.50 | quote | 0.00 | 0.00 | 0.00 | 20.25 | 20.50 | |
| quote | 0.01 | -0.02 | 2.00 | 0.01 | 0.03 | 1,453 | 165.00 | quote | 16.45 | 0.00 | 0.00 | 22.75 | 22.95 | 13.00 |
| quote | 0.02 | 0.00 | 1.00 | 0.00 | 0.03 | 1.00 | 167.50 | quote | 0.00 | 0.00 | 0.00 | 25.25 | 25.45 | |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.03 | 226.00 | 170.00 | quote | 29.00 | 0.00 | 0.00 | 27.75 | 27.95 | 1.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.05 | 157.00 | 175.00 | quote | 32.05 | 0.00 | 0.00 | 32.75 | 33.00 | 2.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 180.00 | 180.00 | quote | 39.00 | 0.00 | 0.00 | 37.75 | 37.95 | 220.00 |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.32 | 34.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 42.75 | 43.05 | |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.13 | 6.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 47.70 | 47.95 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.31 | 30.00 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 52.75 | 52.95 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.31 | 105.00 | 200.00 | quote | 58.90 | 0.00 | 0.00 | 57.70 | 58.05 | 4.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.26 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 62.70 | 63.00 | ||
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.20 | 151.00 | 210.00 | quote | 60.90 | 0.00 | 0.00 | 67.75 | 67.95 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.05 | 660.00 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 77.75 | 78.00 | |
| CALLS | PUTS | |||||||||||||
| Expires February 24, 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 | 72.10 | 72.60 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 67.10 | 67.60 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | ||
| quote | 0.00 | 0.00 | 0.00 | 62.10 | 62.60 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 57.10 | 57.65 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | ||
| quote | 0.00 | 0.00 | 0.00 | 52.15 | 52.65 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.17 | ||
| quote | 0.00 | 0.00 | 0.00 | 47.15 | 47.75 | 95.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.15 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 42.20 | 42.70 | 100.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.15 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 37.15 | 37.75 | 105.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.19 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 32.20 | 32.75 | 110.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 47.00 | |
| quote | 0.00 | 0.00 | 0.00 | 27.25 | 27.75 | 115.00 | quote | 0.03 | -0.01 | 1.00 | 0.00 | 0.21 | 5.00 | |
| quote | 25.00 | 0.00 | 0.00 | 22.45 | 22.70 | 1.00 | 120.00 | quote | 0.06 | 0.00 | 1.00 | 0.01 | 0.23 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 17.50 | 17.80 | 125.00 | quote | 0.10 | -0.07 | 1.00 | 0.09 | 0.18 | 10.00 | |
| quote | 21.18 | 0.00 | 0.00 | 12.65 | 12.90 | 10.00 | 130.00 | quote | 0.25 | -0.10 | 1.00 | 0.20 | 0.28 | 294.00 |
| quote | 8.30 | 1.44 | 1.00 | 8.00 | 8.25 | 8.00 | 135.00 | quote | 0.60 | -0.04 | 2.00 | 0.54 | 0.63 | 300.00 |
| quote | 4.25 | 0.60 | 29.00 | 3.95 | 4.15 | 354.00 | 140.00 | quote | 1.47 | -0.80 | 4.00 | 1.47 | 1.56 | 601.00 |
| 142.00 | Current price as of 2/01/2023 01:48:22 PM | |||||||||||||
| quote | 1.36 | -0.07 | 7.00 | 1.27 | 1.38 | 192.00 | 145.00 | quote | 3.99 | -1.12 | 8.00 | 3.75 | 3.90 | 536.00 |
| quote | 0.25 | 0.01 | 4.00 | 0.20 | 0.25 | 122.00 | 150.00 | quote | 9.35 | 0.88 | 1.00 | 7.75 | 8.05 | 21.00 |
| quote | 0.06 | 0.04 | 1.00 | 0.00 | 0.35 | 99.00 | 155.00 | quote | 9.85 | 0.00 | 0.00 | 12.75 | 13.05 | 7.00 |
| quote | 0.10 | -0.14 | 2.00 | 0.00 | 0.06 | 105.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 17.70 | 18.05 | |
| quote | 0.03 | 0.01 | 1.00 | 0.00 | 0.06 | 63.00 | 165.00 | quote | 11.87 | 0.00 | 0.00 | 22.70 | 23.10 | |
| quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.75 | 1.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 27.70 | 28.20 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.75 | 4.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 32.70 | 33.15 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.75 | 67.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 37.70 | 38.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 42.70 | 43.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 47.70 | 48.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 52.75 | 53.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 57.70 | 58.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 62.70 | 63.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 67.70 | 68.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.75 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 72.70 | 73.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.75 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 77.70 | 78.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 82.70 | 83.15 | ||
Show All |
