OPTION CHAIN FOR TARGET CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires May 20, 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 | 57.90 | 59.05 | 95.00 | quote | 0.01 | 0.00 | 18.00 | 0.00 | 0.01 | 132.00 | |
| quote | 54.25 | -6.87 | 3.00 | 52.85 | 54.05 | 3.00 | 100.00 | quote | 0.01 | 0.00 | 8.00 | 0.00 | 0.01 | 497.00 |
| quote | 49.00 | -83.45 | 1.00 | 47.90 | 49.05 | 6.00 | 105.00 | quote | 0.01 | 0.00 | 147.00 | 0.00 | 0.01 | 138.00 |
| quote | 49.90 | -0.33 | 2.00 | 43.05 | 44.00 | 297.00 | 110.00 | quote | 0.01 | -0.01 | 5.00 | 0.00 | 0.01 | 1,164 |
| quote | 44.85 | -61.90 | 4.00 | 37.85 | 39.05 | 4.00 | 115.00 | quote | 0.01 | -0.02 | 243.00 | 0.00 | 0.01 | 1,080 |
| quote | 34.17 | -3.13 | 25.00 | 33.05 | 33.90 | 6.00 | 120.00 | quote | 0.02 | -0.01 | 328.00 | 0.00 | 0.01 | 2,301 |
| quote | 35.80 | -65.85 | 5.00 | 27.95 | 29.00 | 5.00 | 125.00 | quote | 0.01 | -0.03 | 470.00 | 0.00 | 0.01 | 1,137 |
| quote | 21.95 | -4.30 | 39.00 | 23.10 | 23.90 | 33.00 | 130.00 | quote | 0.01 | -0.04 | 756.00 | 0.01 | 0.02 | 1,893 |
| quote | 17.40 | -7.70 | 15.00 | 18.15 | 18.85 | 20.00 | 135.00 | quote | 0.02 | -0.06 | 947.00 | 0.02 | 0.03 | 1,772 |
| quote | 14.45 | -6.55 | 8.00 | 13.05 | 14.05 | 55.00 | 140.00 | quote | 0.05 | -0.09 | 3,394 | 0.03 | 0.05 | 3,101 |
| quote | 8.43 | -8.23 | 41.00 | 8.25 | 9.05 | 63.00 | 145.00 | quote | 0.16 | -0.14 | 4,063 | 0.13 | 0.16 | 3,724 |
| quote | 3.89 | -8.05 | 411.00 | 3.90 | 4.40 | 349.00 | 150.00 | quote | 0.60 | -0.05 | 15,751 | 0.55 | 0.72 | 7,742 |
| 153.43 | Current price as of 5/19/2022 04:03:51 PM | |||||||||||||
| quote | 1.23 | -6.77 | 5,695 | 1.12 | 1.37 | 1,436 | 155.00 | quote | 2.85 | 1.43 | 8,791 | 2.50 | 2.95 | 3,114 |
| quote | 0.27 | -4.25 | 5,393 | 0.26 | 0.35 | 2,749 | 160.00 | quote | 7.00 | 4.08 | 4,848 | 6.50 | 7.10 | 2,511 |
| quote | 0.11 | -2.10 | 3,385 | 0.09 | 0.16 | 3,001 | 165.00 | quote | 11.70 | 5.95 | 3,485 | 11.30 | 12.00 | 3,633 |
| quote | 0.05 | -0.95 | 3,068 | 0.05 | 0.09 | 3,310 | 170.00 | quote | 16.60 | 6.12 | 1,913 | 16.15 | 16.95 | 4,030 |
| quote | 0.04 | -0.41 | 1,312 | 0.03 | 0.05 | 2,095 | 175.00 | quote | 21.41 | 6.41 | 205.00 | 21.15 | 21.90 | 1,392 |
| quote | 0.03 | -0.21 | 2,129 | 0.02 | 0.03 | 2,032 | 180.00 | quote | 26.60 | 7.57 | 2,920 | 26.05 | 27.00 | 4,009 |
| quote | 0.01 | -0.15 | 755.00 | 0.01 | 0.02 | 1,827 | 185.00 | quote | 31.89 | 8.04 | 312.00 | 31.05 | 31.95 | 1,514 |
| quote | 0.01 | -0.08 | 509.00 | 0.00 | 0.02 | 2,291 | 190.00 | quote | 36.35 | 7.31 | 61.00 | 36.05 | 36.95 | 1,924 |
| quote | 0.01 | -0.04 | 102.00 | 0.00 | 0.01 | 1,141 | 195.00 | quote | 41.89 | 8.14 | 135.00 | 41.05 | 41.85 | 1,943 |
| quote | 0.01 | -0.05 | 571.00 | 0.00 | 0.01 | 2,614 | 200.00 | quote | 47.00 | 8.50 | 305.00 | 46.05 | 46.90 | 1,872 |
| quote | 0.01 | -0.02 | 103.00 | 0.00 | 0.01 | 353.00 | 205.00 | quote | 51.95 | 8.45 | 60.00 | 51.05 | 52.00 | 1,538 |
| quote | 0.01 | -0.01 | 251.00 | 0.00 | 0.01 | 1,983 | 210.00 | quote | 58.24 | 9.54 | 177.00 | 56.15 | 56.90 | 1,314 |
| quote | 0.01 | -0.01 | 12.00 | 0.00 | 0.01 | 830.00 | 212.50 | quote | 60.11 | 8.95 | 25.00 | 58.60 | 59.45 | 980.00 |
| quote | 0.01 | 0.00 | 126.00 | 0.00 | 0.01 | 1,607 | 215.00 | quote | 60.85 | 5.85 | 123.00 | 61.10 | 61.85 | 1,828 |
| quote | 0.01 | 0.00 | 3.00 | 0.00 | 0.01 | 692.00 | 217.50 | quote | 63.25 | 6.36 | 23.00 | 63.55 | 64.45 | 593.00 |
| quote | 0.01 | 0.00 | 46.00 | 0.00 | 0.01 | 4,287 | 220.00 | quote | 67.97 | 8.57 | 35.00 | 66.05 | 66.95 | 1,031 |
| quote | 0.01 | 0.00 | 20.00 | 0.00 | 0.01 | 792.00 | 222.50 | quote | 61.77 | 49.97 | 25.00 | 68.55 | 69.40 | 533.00 |
| quote | 0.02 | 0.01 | 39.00 | 0.00 | 0.01 | 1,261 | 225.00 | quote | 64.55 | 51.55 | 132.00 | 70.90 | 72.10 | 654.00 |
| quote | 0.01 | 0.00 | 9.00 | 0.00 | 0.01 | 1,290 | 227.50 | quote | 71.91 | 6.28 | 3.00 | 73.50 | 74.50 | 795.00 |
| quote | 0.01 | 0.00 | 79.00 | 0.00 | 0.01 | 6,374 | 230.00 | quote | 74.74 | 5.19 | 13.00 | 75.95 | 76.90 | 1,460 |
| quote | 0.03 | 0.02 | 3.00 | 0.00 | 0.01 | 2,139 | 232.50 | quote | 76.92 | 1.37 | 2.00 | 78.40 | 79.45 | 626.00 |
| quote | 0.01 | 0.00 | 11.00 | 0.00 | 0.01 | 1,648 | 235.00 | quote | 81.30 | 9.25 | 1.00 | 81.15 | 81.90 | 253.00 |
| quote | 0.01 | 0.00 | 20.00 | 0.00 | 0.01 | 835.00 | 237.50 | quote | 82.60 | 6.95 | 2.00 | 83.55 | 84.45 | 119.00 |
| quote | 0.01 | 0.00 | 22.00 | 0.00 | 0.01 | 8,739 | 240.00 | quote | 85.45 | 2.46 | 10.00 | 86.05 | 86.95 | 1,067 |
| quote | 0.01 | -0.44 | 470.00 | 0.00 | 0.01 | 2,441 | 242.50 | quote | 86.75 | 0.65 | 6.00 | 88.65 | 89.50 | 192.00 |
| quote | 0.01 | -0.01 | 5.00 | 0.00 | 0.01 | 822.00 | 245.00 | quote | 90.90 | 6.56 | 1.00 | 91.05 | 91.85 | 321.00 |
| quote | 0.01 | -0.26 | 25.00 | 0.00 | 0.01 | 1,715 | 247.50 | quote | 87.20 | 59.00 | 3.00 | 93.65 | 94.40 | 196.00 |
| quote | 0.01 | 0.00 | 69.00 | 0.00 | 0.01 | 8,578 | 250.00 | quote | 90.20 | 0.80 | 1.00 | 96.00 | 96.90 | 257.00 |
| quote | 0.01 | 0.00 | 6.00 | 0.00 | 0.01 | 1,492 | 252.50 | quote | 94.10 | 54.42 | 1.00 | 98.45 | 99.45 | 216.00 |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 1,974 | 255.00 | quote | 39.20 | 8.68 | 1.00 | 100.95 | 102.15 | 26.00 |
| quote | 0.01 | -0.09 | 4.00 | 0.00 | 0.01 | 644.00 | 257.50 | quote | 27.00 | 0.00 | 0.00 | 103.40 | 104.65 | 9.00 |
| quote | 0.01 | 0.00 | 4.00 | 0.00 | 0.01 | 3,669 | 260.00 | quote | 40.72 | 0.00 | 0.00 | 105.90 | 107.15 | 14.00 |
| quote | 0.01 | -0.04 | 22.00 | 0.00 | 0.01 | 96.00 | 262.50 | quote | 35.00 | 0.00 | 0.00 | 108.40 | 109.65 | 5.00 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 668.00 | 265.00 | quote | 110.30 | 75.60 | 6.00 | 111.05 | 112.10 | 31.00 |
| quote | 0.02 | -0.15 | 10.00 | 0.00 | 0.01 | 36.00 | 267.50 | quote | 35.00 | 0.00 | 0.00 | 113.50 | 114.50 | 6.00 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 6,004 | 270.00 | quote | 111.50 | 76.25 | 2.00 | 116.00 | 117.10 | 2.00 |
| quote | 0.01 | -0.01 | 54.00 | 0.00 | 0.01 | 825.00 | 275.00 | quote | 120.05 | 7.35 | 1.00 | 121.15 | 121.90 | 502.00 |
| quote | 0.01 | 0.00 | 3.00 | 0.00 | 0.01 | 1,896 | 280.00 | quote | 30.55 | 0.00 | 0.00 | 126.00 | 127.10 | 9.00 |
| quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.01 | 307.00 | 285.00 | quote | 60.25 | 0.00 | 0.00 | 130.90 | 132.00 | 6.00 |
| quote | 0.01 | -0.03 | 1.00 | 0.00 | 0.01 | 746.00 | 290.00 | quote | 56.60 | 0.00 | 0.00 | 136.00 | 137.00 | 5.00 |
| quote | 0.03 | -0.02 | 958.00 | 0.00 | 0.01 | 911.00 | 295.00 | quote | 70.25 | 0.00 | 0.00 | 140.90 | 142.15 | 1.00 |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.01 | 553.00 | 300.00 | quote | 83.25 | 0.00 | 0.00 | 146.00 | 147.20 | 1.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.01 | 124.00 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 150.90 | 152.15 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.01 | 403.00 | 310.00 | quote | 92.95 | 16.20 | 1.00 | 155.90 | 157.35 | 7.00 |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.01 | 70.00 | 315.00 | quote | 81.40 | 0.00 | 0.00 | 160.90 | 162.30 | 1.00 |
| quote | 0.01 | -0.01 | 55.00 | 0.00 | 0.01 | 556.00 | 320.00 | quote | 88.65 | 0.00 | 0.00 | 165.90 | 167.35 | 4.00 |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.01 | 304.00 | 330.00 | quote | 105.25 | 0.00 | 0.00 | 176.00 | 177.20 | 4.00 |
| quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.01 | 458.00 | 340.00 | quote | 124.50 | 0.00 | 0.00 | 185.90 | 187.15 | 1.00 |
| CALLS | PUTS | |||||||||||||
| Expires May 27, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 32.25 | -3.60 | 2.00 | 32.90 | 34.25 | 1.00 | 120.00 | quote | 0.13 | -0.05 | 968.00 | 0.10 | 0.13 | 1,894 |
| quote | 0.00 | 0.00 | 0.00 | 28.05 | 29.20 | 125.00 | quote | 0.22 | -0.05 | 336.00 | 0.17 | 0.26 | 957.00 | |
| quote | 26.00 | -4.59 | 2.00 | 23.10 | 24.40 | 2.00 | 130.00 | quote | 0.30 | -0.10 | 650.00 | 0.28 | 0.39 | 674.00 |
| quote | 20.00 | -7.65 | 4.00 | 18.25 | 19.60 | 5.00 | 135.00 | quote | 0.54 | -0.09 | 482.00 | 0.44 | 0.54 | 562.00 |
| quote | 15.15 | -6.05 | 53.00 | 14.10 | 14.95 | 64.00 | 140.00 | quote | 0.89 | -0.01 | 1,391 | 0.85 | 0.92 | 1,043 |
| quote | 10.70 | -6.65 | 54.00 | 9.75 | 10.55 | 35.00 | 145.00 | quote | 1.62 | 0.22 | 720.00 | 1.50 | 1.72 | 947.00 |
| quote | 6.60 | -7.20 | 475.00 | 6.25 | 6.75 | 341.00 | 150.00 | quote | 2.93 | 0.74 | 2,890 | 2.76 | 3.10 | 2,287 |
| 153.43 | Current price as of 5/19/2022 04:03:51 PM | |||||||||||||
| quote | 3.75 | -6.20 | 1,791 | 3.60 | 3.90 | 1,177 | 155.00 | quote | 5.25 | 1.83 | 1,458 | 5.00 | 5.40 | 1,215 |
| quote | 1.95 | -4.95 | 1,918 | 1.87 | 2.10 | 1,500 | 160.00 | quote | 8.45 | 3.23 | 1,609 | 8.15 | 8.80 | 1,000 |
| quote | 1.11 | -3.29 | 1,290 | 0.93 | 1.11 | 2,065 | 165.00 | quote | 12.56 | 4.41 | 187.00 | 12.10 | 12.95 | 235.00 |
| quote | 0.52 | -2.27 | 1,723 | 0.49 | 0.63 | 1,301 | 170.00 | quote | 17.12 | 5.07 | 196.00 | 16.55 | 17.40 | 341.00 |
| quote | 0.30 | -1.45 | 2,172 | 0.29 | 0.32 | 2,045 | 175.00 | quote | 22.30 | 6.55 | 16.00 | 21.35 | 22.30 | 70.00 |
| quote | 0.21 | -0.91 | 359.00 | 0.17 | 0.31 | 650.00 | 180.00 | quote | 27.40 | 6.90 | 24.00 | 25.95 | 27.10 | 763.00 |
| quote | 0.11 | -0.59 | 435.00 | 0.11 | 0.13 | 460.00 | 185.00 | quote | 30.74 | 5.74 | 13.00 | 31.20 | 32.10 | 105.00 |
| quote | 0.10 | -0.36 | 432.00 | 0.08 | 0.11 | 607.00 | 190.00 | quote | 37.30 | 7.60 | 15.00 | 36.15 | 37.05 | 3,013 |
| quote | 0.08 | -0.32 | 20.00 | 0.00 | 0.14 | 96.00 | 192.50 | quote | 40.00 | 2.50 | 7.00 | 38.55 | 39.60 | 57.00 |
| quote | 0.07 | -0.27 | 72.00 | 0.03 | 0.27 | 2,346 | 195.00 | quote | 39.45 | 2.68 | 3.00 | 40.95 | 42.00 | 119.00 |
| quote | 0.06 | -0.20 | 33.00 | 0.01 | 0.20 | 115.00 | 197.50 | quote | 37.05 | 34.84 | 39.00 | 43.40 | 44.60 | 96.00 |
| quote | 0.06 | -0.20 | 838.00 | 0.06 | 0.14 | 2,358 | 200.00 | quote | 46.69 | 7.44 | 48.00 | 46.05 | 47.05 | 875.00 |
| quote | 0.09 | -0.10 | 3.00 | 0.01 | 0.11 | 25.00 | 202.50 | quote | 42.75 | 39.39 | 18.00 | 48.40 | 49.65 | 63.00 |
| quote | 0.05 | -0.12 | 19.00 | 0.00 | 0.05 | 38.00 | 205.00 | quote | 51.32 | 7.47 | 57.00 | 51.05 | 52.05 | 3,027 |
| quote | 0.04 | -0.08 | 11.00 | 0.03 | 0.07 | 25.00 | 207.50 | quote | 53.90 | 7.73 | 1.00 | 53.40 | 54.60 | 65.00 |
| quote | 0.03 | -0.11 | 32.00 | 0.01 | 0.10 | 463.00 | 210.00 | quote | 56.77 | 7.27 | 21.00 | 56.00 | 57.10 | 239.00 |
| quote | 0.06 | -0.05 | 7.00 | 0.00 | 0.10 | 147.00 | 212.50 | quote | 57.15 | 5.15 | 2.00 | 58.50 | 59.60 | 73.00 |
| quote | 0.02 | -0.14 | 89.00 | 0.02 | 0.04 | 633.00 | 215.00 | quote | 61.80 | 5.70 | 3.00 | 61.10 | 62.15 | 99.00 |
| quote | 0.02 | -0.10 | 4.00 | 0.00 | 0.10 | 55.00 | 217.50 | quote | 59.46 | 2.29 | 4.00 | 63.40 | 64.60 | 71.00 |
| quote | 0.03 | -0.06 | 142.00 | 0.02 | 0.04 | 2,273 | 220.00 | quote | 67.64 | 8.10 | 12.00 | 66.10 | 67.05 | 144.00 |
| quote | 0.03 | -0.02 | 72.00 | 0.01 | 0.06 | 485.00 | 222.50 | quote | 62.04 | 48.49 | 11.00 | 68.40 | 69.70 | 21.00 |
| quote | 0.03 | -0.03 | 74.00 | 0.02 | 0.03 | 621.00 | 225.00 | quote | 72.65 | 7.90 | 8.00 | 70.90 | 72.10 | 691.00 |
| quote | 0.03 | -0.02 | 5.00 | 0.01 | 0.09 | 212.00 | 227.50 | quote | 64.24 | 48.34 | 2.00 | 73.55 | 74.65 | 1.00 |
| quote | 0.03 | -0.02 | 42.00 | 0.02 | 0.05 | 527.00 | 230.00 | quote | 73.75 | 4.30 | 3.00 | 75.90 | 77.10 | 480.00 |
| quote | 0.05 | -1.97 | 23.00 | 0.00 | 0.05 | 179.00 | 232.50 | quote | 15.75 | 0.00 | 1.00 | 78.40 | 79.65 | |
| quote | 0.03 | -0.01 | 11.00 | 0.01 | 0.05 | 941.00 | 235.00 | quote | 74.45 | 49.12 | 2.00 | 81.05 | 82.10 | 64.00 |
| quote | 0.03 | 0.00 | 2.00 | 0.00 | 0.03 | 660.00 | 237.50 | quote | 0.00 | 0.00 | 0.00 | 83.50 | 84.65 | |
| quote | 0.01 | -0.02 | 22.00 | 0.00 | 0.09 | 4,425 | 240.00 | quote | 82.92 | 1.37 | 5.00 | 86.00 | 87.15 | 397.00 |
| quote | 0.03 | -0.76 | 7.00 | 0.01 | 0.09 | 181.00 | 242.50 | quote | 78.15 | 0.00 | 1.00 | 88.50 | 89.70 | 1.00 |
| quote | 0.03 | 0.00 | 8.00 | 0.01 | 0.02 | 236.00 | 245.00 | quote | 14.40 | 0.00 | 0.00 | 90.90 | 92.20 | 34.00 |
| quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.09 | 287.00 | 250.00 | quote | 97.90 | 62.50 | 5.00 | 95.90 | 97.20 | 5.00 |
| quote | 0.02 | -0.31 | 14.00 | 0.00 | 0.03 | 392.00 | 255.00 | quote | 19.40 | 0.00 | 0.00 | 100.90 | 102.70 | 2.00 |
| quote | 0.01 | 0.00 | 63.00 | 0.01 | 0.02 | 3,658 | 260.00 | quote | 24.47 | 0.00 | 0.00 | 105.90 | 107.60 | 2.00 |
| quote | 0.01 | 0.00 | 4.00 | 0.00 | 0.08 | 68.00 | 265.00 | quote | 36.02 | 0.00 | 0.00 | 110.90 | 112.25 | |
| quote | 0.02 | -0.06 | 7.00 | 0.00 | 0.03 | 55.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 115.90 | 117.25 | |
| quote | 0.01 | -0.07 | 3.00 | 0.00 | 0.07 | 68.00 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 120.90 | 122.25 | |
| quote | 0.01 | -0.04 | 11.00 | 0.00 | 0.03 | 84.00 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 125.85 | 127.25 | |
| quote | 0.01 | -0.02 | 1.00 | 0.00 | 0.15 | 50.00 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 130.80 | 132.55 | |
| quote | 0.02 | -0.58 | 1.00 | 0.00 | 0.03 | 133.00 | 290.00 | quote | 135.60 | 0.00 | 1.00 | 135.90 | 137.20 | |
| quote | 0.01 | -0.04 | 50.00 | 0.00 | 0.14 | 72.00 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 140.90 | 142.25 | |
| quote | 0.05 | -0.52 | 21.00 | 0.00 | 0.15 | 37.00 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 145.80 | 147.30 | |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.15 | 11.00 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 150.70 | 152.40 | |
| quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.15 | 4.00 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 155.70 | 157.25 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 160.80 | 162.60 | ||
| quote | 0.04 | -0.01 | 40.00 | 0.00 | 0.05 | 40.00 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 165.85 | 167.45 | |
Show All |
