OPTION CHAIN FOR POOL CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires January 21, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 274.50 | 0.00 | 0.00 | 270.10 | 277.90 | 1.00 | 220.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.05 | 28.00 |
| quote | 260.00 | 0.00 | 0.00 | 260.00 | 268.00 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 250.00 | 0.00 | 0.00 | 250.00 | 258.00 | 240.00 | quote | 2.42 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 240.00 | 248.00 | 250.00 | quote | 1.90 | 0.00 | 0.00 | 0.00 | 4.80 | 5.00 | |
| quote | 234.50 | 0.00 | 0.00 | 229.80 | 237.80 | 260.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 220.40 | 227.60 | 270.00 | quote | 1.42 | 0.00 | 0.00 | 0.00 | 4.80 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 210.10 | 218.00 | 280.00 | quote | 2.44 | 0.00 | 0.00 | 0.00 | 4.80 | 4.00 | |
| quote | 204.50 | 0.00 | 0.00 | 200.00 | 208.00 | 290.00 | quote | 1.10 | 0.00 | 0.00 | 0.00 | 4.80 | 2.00 | |
| quote | 189.50 | 0.00 | 0.00 | 189.50 | 197.50 | 2.00 | 300.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 219.00 |
| quote | 178.00 | 0.00 | 0.00 | 179.60 | 188.00 | 3.00 | 310.00 | quote | 1.43 | 0.00 | 0.00 | 0.00 | 4.80 | 4.00 |
| quote | 148.40 | 0.00 | 0.00 | 170.10 | 178.00 | 1.00 | 320.00 | quote | 1.44 | 0.00 | 0.00 | 0.00 | 4.80 | 9.00 |
| quote | 157.28 | 0.00 | 0.00 | 160.40 | 168.40 | 3.00 | 330.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.10 | 216.00 |
| quote | 0.00 | 0.00 | 0.00 | 150.00 | 158.00 | 340.00 | quote | 1.96 | 0.00 | 0.00 | 0.00 | 4.80 | 16.00 | |
| quote | 210.12 | 0.00 | 0.00 | 140.00 | 147.50 | 2.00 | 350.00 | quote | 2.78 | 0.00 | 0.00 | 0.00 | 4.80 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 130.10 | 138.00 | 360.00 | quote | 2.83 | 0.00 | 0.00 | 0.00 | 4.80 | 8.00 | |
| quote | 121.50 | 0.00 | 0.00 | 120.10 | 127.90 | 370.00 | quote | 7.30 | 0.00 | 0.00 | 0.00 | 4.80 | 12.00 | |
| quote | 107.40 | 0.00 | 0.00 | 108.50 | 116.70 | 2.00 | 380.00 | quote | 8.60 | 0.00 | 0.00 | 0.00 | 4.80 | 30.00 |
| quote | 94.80 | 0.00 | 0.00 | 98.50 | 106.90 | 1.00 | 390.00 | quote | 4.90 | 0.00 | 0.00 | 0.00 | 0.20 | 10.00 |
| quote | 76.40 | 0.00 | 0.00 | 89.00 | 97.00 | 11.00 | 400.00 | quote | 3.20 | 0.00 | 0.00 | 0.00 | 0.20 | 6.00 |
| quote | 156.63 | 0.00 | 0.00 | 78.50 | 86.90 | 1.00 | 410.00 | quote | 1.20 | 0.00 | 0.00 | 0.00 | 0.15 | 24.00 |
| quote | 160.00 | 0.00 | 0.00 | 68.50 | 76.80 | 10.00 | 420.00 | quote | 0.20 | -1.45 | 3.00 | 0.10 | 2.50 | 9.00 |
| quote | 59.45 | 0.00 | 0.00 | 59.00 | 67.00 | 12.00 | 430.00 | quote | 0.71 | 0.00 | 0.00 | 0.00 | 3.70 | 6.00 |
| quote | 104.70 | 0.00 | 0.00 | 49.00 | 57.30 | 13.00 | 440.00 | quote | 3.00 | 0.00 | 0.00 | 0.00 | 4.80 | 48.00 |
| quote | 96.70 | 0.00 | 0.00 | 39.00 | 47.20 | 31.00 | 450.00 | quote | 3.60 | 0.00 | 0.00 | 0.15 | 3.70 | 85.00 |
| quote | 106.83 | 0.00 | 0.00 | 30.00 | 38.00 | 131.00 | 460.00 | quote | 1.80 | 0.00 | 0.00 | 0.00 | 4.50 | 20.00 |
| quote | 83.90 | 0.00 | 0.00 | 19.00 | 27.00 | 54.00 | 470.00 | quote | 4.45 | 0.00 | 0.00 | 0.00 | 4.40 | 250.00 |
| quote | 86.65 | 0.00 | 0.00 | 12.00 | 20.00 | 20.00 | 480.00 | quote | 2.60 | 0.00 | 0.00 | 0.90 | 3.50 | 23.00 |
| quote | 8.43 | -2.07 | 2.00 | 7.20 | 10.10 | 83.00 | 490.00 | quote | 7.60 | -4.73 | 1.00 | 3.70 | 7.90 | 32.00 |
| 493.91 | Current price as of 1/18/2022 04:00:00 PM | |||||||||||||
| quote | 4.17 | 0.87 | 2.00 | 2.85 | 6.60 | 37.00 | 500.00 | quote | 9.59 | -1.51 | 31.00 | 6.40 | 14.20 | 270.00 |
| quote | 1.99 | 0.00 | 0.00 | 0.10 | 4.50 | 23.00 | 510.00 | quote | 26.65 | 0.00 | 0.00 | 12.50 | 20.90 | 38.00 |
| quote | 0.70 | 0.00 | 1.00 | 0.00 | 4.70 | 49.00 | 520.00 | quote | 26.33 | -0.93 | 30.00 | 21.50 | 29.50 | 252.00 |
| quote | 1.85 | 0.00 | 0.00 | 0.00 | 4.80 | 63.00 | 530.00 | quote | 46.01 | 0.00 | 0.00 | 33.20 | 40.80 | 15.00 |
| quote | 1.20 | 0.00 | 0.00 | 0.00 | 1.50 | 150.00 | 540.00 | quote | 40.00 | 0.00 | 0.00 | 43.00 | 50.00 | 31.00 |
| quote | 0.33 | 0.00 | 0.00 | 0.00 | 1.50 | 212.00 | 550.00 | quote | 49.70 | 0.00 | 0.00 | 52.70 | 60.50 | 48.00 |
| quote | 1.00 | 0.00 | 0.00 | 0.00 | 4.80 | 78.00 | 560.00 | quote | 27.53 | 0.00 | 0.00 | 62.80 | 70.40 | 69.00 |
| quote | 0.51 | 0.00 | 0.00 | 0.00 | 2.15 | 53.00 | 570.00 | quote | 65.00 | 0.00 | 0.00 | 72.50 | 80.50 | 20.00 |
| quote | 0.76 | 0.00 | 0.00 | 0.00 | 1.50 | 292.00 | 580.00 | quote | 70.00 | 0.00 | 0.00 | 82.60 | 90.80 | 12.00 |
| quote | 0.10 | -0.62 | 33.00 | 0.05 | 0.20 | 321.00 | 590.00 | quote | 77.50 | 0.00 | 0.00 | 93.20 | 100.80 | 2.00 |
| quote | 0.50 | 0.00 | 0.00 | 0.00 | 1.25 | 49.00 | 600.00 | quote | 87.50 | 0.00 | 0.00 | 102.60 | 110.40 | 2.00 |
| quote | 0.10 | -0.03 | 42.00 | 0.00 | 0.15 | 379.00 | 610.00 | quote | 0.00 | 0.00 | 0.00 | 112.10 | 119.90 | |
| quote | 0.60 | 0.00 | 0.00 | 0.00 | 4.80 | 53.00 | 620.00 | quote | 64.60 | 0.00 | 0.00 | 123.20 | 130.80 | 2.00 |
| quote | 0.05 | -0.50 | 7.00 | 0.00 | 0.15 | 1.00 | 630.00 | quote | 0.00 | 0.00 | 0.00 | 132.60 | 140.40 | |
| quote | 1.23 | 0.00 | 0.00 | 0.00 | 4.80 | 10.00 | 640.00 | quote | 116.00 | 0.00 | 0.00 | 142.60 | 150.40 | 1.00 |
| quote | 2.62 | 0.00 | 0.00 | 0.00 | 4.80 | 2.00 | 650.00 | quote | 93.00 | 0.00 | 0.00 | 152.50 | 160.50 | |
| quote | 5.80 | 0.00 | 0.00 | 0.00 | 4.80 | 2.00 | 660.00 | quote | 102.00 | 0.00 | 0.00 | 162.00 | 170.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 670.00 | quote | 0.00 | 0.00 | 0.00 | 172.70 | 180.30 | ||
| quote | 0.90 | 0.00 | 0.00 | 0.00 | 4.80 | 7.00 | 680.00 | quote | 0.00 | 0.00 | 0.00 | 182.10 | 189.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 690.00 | quote | 157.00 | 0.00 | 0.00 | 191.70 | 199.60 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 3.00 | 700.00 | quote | 167.00 | 0.00 | 0.00 | 201.50 | 209.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 710.00 | quote | 162.00 | 0.00 | 0.00 | 212.50 | 220.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 720.00 | quote | 0.00 | 0.00 | 0.00 | 222.50 | 230.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 730.00 | quote | 0.00 | 0.00 | 0.00 | 233.00 | 241.00 | ||
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.20 | 29.00 | 740.00 | quote | 0.00 | 0.00 | 0.00 | 242.10 | 249.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 750.00 | quote | 0.00 | 0.00 | 0.00 | 252.00 | 260.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 760.00 | quote | 0.00 | 0.00 | 0.00 | 262.00 | 270.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 770.00 | quote | 0.00 | 0.00 | 0.00 | 273.00 | 281.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 780.00 | quote | 237.50 | 0.00 | 0.00 | 282.00 | 290.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 790.00 | quote | 0.00 | 0.00 | 0.00 | 293.00 | 301.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 800.00 | quote | 0.00 | 0.00 | 0.00 | 302.00 | 310.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 810.00 | quote | 0.00 | 0.00 | 0.00 | 312.10 | 319.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 820.00 | quote | 0.00 | 0.00 | 0.00 | 322.10 | 329.90 | ||
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.05 | 42.00 | 830.00 | quote | 0.00 | 0.00 | 0.00 | 332.00 | 340.00 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.20 | 104.00 | 840.00 | quote | 360.00 | 0.00 | 1.00 | 342.10 | 349.90 | |
Show All |
