OPTION CHAIN FOR POOL CORP.
|
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 | 0.00 | 0.00 | 0.00 | 267.50 | 274.10 | 150.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 4.80 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 262.10 | 269.80 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 257.40 | 264.30 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 252.40 | 259.50 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 247.50 | 255.50 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 242.40 | 249.50 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 237.00 | 244.20 | 180.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.25 | 98.00 | |
| quote | 0.00 | 0.00 | 0.00 | 232.00 | 239.70 | 185.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.40 | 191.00 | |
| quote | 0.00 | 0.00 | 0.00 | 227.00 | 235.70 | 190.00 | quote | 0.31 | 0.00 | 0.00 | 0.00 | 0.40 | 143.00 | |
| quote | 0.00 | 0.00 | 0.00 | 223.50 | 229.30 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 218.10 | 224.40 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 208.60 | 214.00 | 210.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.05 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 198.10 | 204.60 | 220.00 | quote | 0.05 | 0.00 | 16.00 | 0.00 | 0.15 | 46.00 | |
| quote | 0.00 | 0.00 | 0.00 | 188.30 | 195.40 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 178.40 | 184.90 | 240.00 | quote | 0.15 | -0.10 | 11.00 | 0.00 | 0.10 | 18.00 | |
| quote | 0.00 | 0.00 | 0.00 | 168.30 | 174.30 | 250.00 | quote | 0.45 | -0.81 | 17.00 | 0.00 | 4.80 | 1,019 | |
| quote | 0.00 | 0.00 | 0.00 | 158.40 | 166.00 | 260.00 | quote | 0.99 | 0.04 | 10.00 | 0.00 | 1.90 | 6.00 | |
| quote | 52.50 | 0.00 | 0.00 | 148.40 | 155.40 | 20.00 | 270.00 | quote | 0.75 | -0.15 | 1.00 | 0.05 | 4.80 | 129.00 |
| quote | 0.00 | 0.00 | 0.00 | 138.80 | 144.40 | 280.00 | quote | 2.10 | 0.00 | 0.00 | 0.00 | 1.50 | 17.00 | |
| quote | 24.90 | 0.00 | 0.00 | 128.50 | 133.90 | 16.00 | 290.00 | quote | 0.20 | -0.80 | 55.00 | 0.20 | 1.00 | 82.00 |
| quote | 88.00 | 10.00 | 5.00 | 118.20 | 124.80 | 48.00 | 300.00 | quote | 2.10 | -2.60 | 3.00 | 0.00 | 2.20 | 1,014 |
| quote | 71.00 | -0.29 | 5.00 | 108.70 | 114.50 | 62.00 | 310.00 | quote | 1.55 | -0.35 | 1.00 | 0.30 | 4.80 | 107.00 |
| quote | 61.26 | 12.20 | 1.00 | 98.90 | 104.60 | 52.00 | 320.00 | quote | 2.20 | -0.60 | 1.00 | 0.00 | 2.20 | 84.00 |
| quote | 93.50 | 36.17 | 5.00 | 92.00 | 94.80 | 64.00 | 330.00 | quote | 1.80 | -0.70 | 7.00 | 0.00 | 2.40 | 88.00 |
| quote | 80.00 | 48.24 | 5.00 | 79.30 | 85.00 | 20.00 | 340.00 | quote | 1.50 | -1.00 | 2.00 | 1.00 | 1.65 | 106.00 |
| quote | 74.60 | 33.22 | 39.00 | 72.10 | 75.50 | 132.00 | 350.00 | quote | 1.48 | -1.62 | 3.00 | 0.45 | 4.40 | 242.00 |
| quote | 31.87 | 2.68 | 1.00 | 60.60 | 67.30 | 68.00 | 360.00 | quote | 2.70 | -3.30 | 1.00 | 1.80 | 5.30 | 254.00 |
| quote | 47.00 | 20.12 | 1.00 | 52.40 | 57.40 | 24.00 | 370.00 | quote | 10.46 | -8.01 | 104.00 | 2.25 | 4.40 | 106.00 |
| quote | 44.61 | 17.51 | 1.00 | 44.70 | 48.10 | 14.00 | 380.00 | quote | 5.00 | -7.70 | 1.00 | 2.85 | 4.50 | 70.00 |
| quote | 21.10 | 8.49 | 6.00 | 36.40 | 40.10 | 21.00 | 390.00 | quote | 6.50 | -11.50 | 3.00 | 5.30 | 6.30 | 8.00 |
| quote | 29.90 | 13.63 | 43.00 | 29.40 | 31.50 | 95.00 | 400.00 | quote | 14.87 | -9.58 | 8.00 | 7.60 | 8.60 | 3.00 |
| quote | 21.50 | 11.08 | 1.00 | 23.40 | 24.70 | 251.00 | 410.00 | quote | 12.80 | 0.00 | 2.00 | 10.80 | 11.80 | 2.00 |
| quote | 17.00 | 9.90 | 6.00 | 17.40 | 18.70 | 2.00 | 420.00 | quote | 16.00 | 0.00 | 54.00 | 14.90 | 15.90 | 51.00 |
| 422.17 | Current price as of 2/02/2023 04:00:01 PM | |||||||||||||
| quote | 12.52 | 6.64 | 300.00 | 12.40 | 13.80 | 301.00 | 430.00 | quote | 20.55 | 0.00 | 1.00 | 19.70 | 20.90 | 1.00 |
| quote | 4.00 | 1.60 | 1.00 | 8.60 | 9.90 | 3.00 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 25.80 | 26.90 | |
| quote | 5.50 | 4.50 | 162.00 | 5.30 | 6.40 | 156.00 | 450.00 | quote | 34.00 | 0.00 | 2.00 | 32.00 | 34.60 | 1.00 |
| quote | 4.00 | 3.50 | 3.00 | 1.40 | 4.00 | 13.00 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 40.10 | 45.40 | |
| quote | 2.40 | 2.30 | 2.00 | 1.75 | 3.20 | 11.00 | 470.00 | quote | 0.00 | 0.00 | 0.00 | 48.90 | 53.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.70 | 2.60 | 480.00 | quote | 0.00 | 0.00 | 0.00 | 57.30 | 62.70 | ||
Show All |
