Bulletin
Investor Alert

London Markets Open in:

Biogen Inc.

NAS: BIIB

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 30, 2022, 7:55 p.m.

/zigman2/quotes/201531540/composite

$

306.50

Change

+1.33 +0.44%

Volume

Volume 314,107

Quotes are delayed by 20 min

/zigman2/quotes/201531540/composite

Previous close

$ 291.41

$ 305.17

Change

+13.76 +4.72%

Day low

Day high

$301.20

$311.88

Open

52 week low

52 week high

$187.16

$311.88

Open

OPTION CHAIN FOR BIOGEN INC.

In-the-money

December, 2022 Options

Hide
CALLS PUTS
Expires December 2, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 166.30 173.10 135.00 quote 0.07 0.00 0.00 0.00 0.10 105.00
quote 0.00 0.00 0.00 161.00 170.00 140.00 quote 0.05 0.00 0.00 0.00 4.20 130.00
quote 0.00 0.00 0.00 155.00 164.90 145.00 quote 0.73 0.00 0.00 0.00 0.10 2.00
quote 0.00 0.00 0.00 151.00 160.00 150.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 145.00 154.90 155.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 140.80 148.90 160.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 136.00 145.00 165.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 131.00 140.00 170.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 125.10 135.00 175.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 121.00 130.00 180.00 quote 0.05 0.00 0.00 0.00 0.70 98.00
quote 0.00 0.00 0.00 116.00 125.00 185.00 quote 0.05 0.00 0.00 0.00 4.20 2.00
quote 0.00 0.00 0.00 111.00 119.00 190.00 quote 0.07 0.00 0.00 0.00 4.20 52.00
quote 0.00 0.00 0.00 106.00 115.00 195.00 quote 0.05 0.00 0.00 0.00 4.20 64.00
quote 0.00 0.00 0.00 100.90 108.90 200.00 quote 0.05 -1.20 7.00 0.00 4.20 17.00
quote 0.00 0.00 0.00 95.10 104.90 205.00 quote 0.01 -0.04 86.00 0.00 0.05 147.00
quote 0.00 0.00 0.00 92.10 97.30 210.00 quote 0.10 0.00 26.00 0.00 0.10 75.00
quote 0.00 0.00 0.00 86.10 92.90 215.00 quote 0.10 0.00 4.00 0.00 0.15 16.00
quote 85.78 0.80 1.00 81.40 87.20 2.00 220.00 quote 0.10 0.04 13.00 0.00 0.10 35.00
quote 75.79 0.00 0.00 76.60 82.60 3.00 225.00 quote 0.20 0.05 3.00 0.00 0.75 5.00
quote 70.85 0.00 0.00 71.80 77.50 8.00 230.00 quote 0.05 -0.21 30.00 0.00 0.05 17.00
quote 55.63 0.00 0.00 66.60 72.60 3.00 235.00 quote 0.10 -0.15 5.00 0.00 0.10 108.00
quote 62.62 0.00 0.00 61.60 67.50 3.00 240.00 quote 0.10 -0.55 6.00 0.00 0.10 31.00
quote 0.00 0.00 0.00 58.00 67.00 242.50 quote 0.00 0.00 0.00 0.00 1.50
quote 51.88 -5.94 4.00 56.40 62.70 6.00 245.00 quote 0.64 0.34 400.00 0.00 1.15 424.00
quote 0.00 0.00 0.00 53.00 62.00 247.50 quote 0.00 0.00 0.00 0.00 1.50
quote 49.57 0.00 0.00 51.20 57.60 4.00 250.00 quote 0.75 0.10 68.00 0.00 0.45 438.00
quote 0.00 0.00 0.00 48.00 56.00 252.50 quote 0.10 -0.64 31.00 0.00 0.15 73.00
quote 49.12 0.00 0.00 46.90 52.70 1.00 255.00 quote 0.08 -0.62 2.00 0.00 0.10 166.00
quote 0.00 0.00 0.00 43.00 51.00 257.50 quote 0.30 -0.42 2.00 0.00 0.15 3.00
quote 34.00 -0.30 1.00 41.50 47.80 5.00 260.00 quote 0.03 -1.27 47.00 0.00 0.05 407.00
quote 0.00 0.00 0.00 38.00 47.00 262.50 quote 0.05 -1.75 61.00 0.00 0.10 86.00
quote 35.84 -4.45 3.00 37.20 42.10 14.00 265.00 quote 1.86 0.51 43.00 0.00 0.15 99.00
quote 0.00 0.00 0.00 33.00 42.00 267.50 quote 1.75 0.00 292.00 0.00 0.15 281.00
quote 39.00 16.65 12.00 33.00 36.10 20.00 270.00 quote 0.05 -2.45 149.00 0.00 0.10 934.00
quote 0.00 0.00 0.00 28.10 35.90 272.50 quote 0.02 -2.93 76.00 0.00 0.25 284.00
quote 27.66 -0.73 1.00 28.70 31.40 8.00 275.00 quote 0.05 -3.55 119.00 0.00 0.05 333.00
quote 31.05 0.00 0.00 24.00 29.80 2.00 277.50 quote 0.05 -4.25 18.00 0.00 0.25 23.00
quote 22.84 5.35 2.00 23.90 26.00 60.00 280.00 quote 0.09 -4.74 77.00 0.00 0.10 849.00
quote 0.00 0.00 0.00 18.60 25.30 282.50 quote 0.20 -5.60 8.00 0.05 0.20 59.00
quote 12.25 1.34 1.00 17.70 21.10 25.00 285.00 quote 0.18 -6.32 404.00 0.05 0.25 354.00
quote 14.70 0.00 6.00 15.10 18.70 6.00 287.50 quote 0.35 -7.25 50.00 0.05 0.40 145.00
quote 17.03 7.03 107.00 13.90 16.10 183.00 290.00 quote 0.30 -8.32 320.00 0.15 0.45 446.00
quote 9.80 1.37 30.00 10.90 13.90 71.00 292.50 quote 0.25 -9.15 51.00 0.25 0.70 262.00
quote 10.00 3.01 66.00 10.00 11.20 184.00 295.00 quote 0.63 -10.37 413.00 0.45 0.95 98.00
quote 6.50 0.56 9.00 7.90 9.30 96.00 297.50 quote 1.05 -9.35 28.00 0.75 1.20 14.00
quote 9.90 4.60 152.00 5.80 7.10 352.00 300.00 quote 1.70 -11.80 823.00 1.20 1.75 162.00
quote 4.70 0.60 117.00 4.40 5.30 23.00 302.50 quote 2.65 -11.92 438.00 1.95 2.85 20.00
quote 5.70 1.90 164.00 2.55 3.80 274.00 305.00 quote 3.95 -11.65 153.00 2.90 3.80 66.00
305.17 Current price as of 11/30/2022 04:00:00 PM
quote 2.19 -0.32 74.00 1.50 2.55 141.00 307.50 quote 5.10 -5.20 101.00 4.00 5.60 5.00
quote 1.00 -1.30 676.00 1.10 1.70 458.00 310.00 quote 5.80 -13.02 54.00 5.50 7.50 9.00
quote 1.18 -0.93 406.00 0.65 1.05 54.00 312.50 quote 8.50 -14.38 2.00 7.70 9.80 5.00
quote 0.40 -1.30 1,193 0.30 0.65 158.00 315.00 quote 10.26 -13.00 6.00 9.50 14.10 43.00
quote 0.60 -0.35 174.00 0.15 0.45 79.00 317.50 quote 0.00 0.00 0.00 9.50 16.90
quote 0.35 -0.95 557.00 0.15 0.35 623.00 320.00 quote 12.00 -9.40 4.00 14.10 16.70 2.00
quote 0.15 -1.02 9.00 0.05 0.35 20.00 322.50 quote 0.00 0.00 0.00 13.70 21.00
quote 0.10 -0.87 248.00 0.00 0.15 367.00 325.00 quote 14.60 -31.03 1.00 19.20 22.10 1.00
quote 0.30 -0.35 6.00 0.00 0.20 28.00 327.50 quote 0.00 0.00 0.00 18.10 27.00
quote 0.05 -0.31 11.00 0.00 0.20 103.00 330.00 quote 26.90 0.00 0.00 23.90 28.90 1.00
quote 0.35 0.00 2.00 0.00 0.30 7.00 332.50 quote 0.00 0.00 0.00 24.10 31.40
quote 0.05 -0.30 43.00 0.00 0.10 115.00 335.00 quote 0.00 0.00 0.00 27.70 33.30
quote 0.00 0.00 0.00 0.00 2.50 337.50 quote 0.00 0.00 0.00 29.00 37.00
quote 0.50 0.23 6.00 0.00 0.20 449.00 340.00 quote 0.00 0.00 0.00 32.80 38.00
quote 0.55 0.00 4.00 0.00 3.50 342.50 quote 0.00 0.00 0.00 33.00 42.00
quote 0.04 -0.16 540.00 0.00 0.10 1,119 345.00 quote 0.00 0.00 0.00 37.70 43.30
quote 0.50 0.00 0.00 0.00 2.55 5.00 347.50 quote 0.00 0.00 0.00 38.00 47.00
quote 0.12 -0.03 61.00 0.00 0.25 118.00 350.00 quote 45.40 0.00 0.00 42.80 48.70 1.00
quote 0.00 0.00 0.00 0.00 4.30 352.50 quote 0.00 0.00 0.00 43.00 52.00
quote 0.10 -0.05 10.00 0.00 0.20 18.00 355.00 quote 0.00 0.00 0.00 47.50 53.60
quote 0.15 0.00 1.00 0.00 4.30 1.00 357.50 quote 0.00 0.00 0.00 48.00 57.00
quote 0.10 -0.05 14.00 0.00 0.10 75.00 360.00 quote 0.00 0.00 0.00 52.30 58.70
quote 0.00 0.00 0.00 0.00 4.30 362.50 quote 0.00 0.00 0.00 54.00 62.50
quote 0.15 0.00 0.00 0.00 0.10 7.00 365.00 quote 0.00 0.00 0.00 57.30 63.80
quote 0.05 -0.05 1.00 0.00 0.10 2.00 367.50 quote 0.00 0.00 0.00 59.00 67.00
quote 0.10 0.05 2.00 0.00 0.10 70.00 370.00 quote 0.00 0.00 0.00 62.50 69.10
quote 0.00 0.00 0.00 0.00 0.15 375.00 quote 0.00 0.00 0.00 67.80 73.60
quote 0.25 0.00 0.00 0.00 0.15 380.00 quote 0.00 0.00 0.00 72.70 78.70
quote 0.00 0.00 0.00 0.00 4.30 385.00 quote 0.00 0.00 0.00 77.30 83.70
quote 1.00 0.00 0.00 0.00 0.10 1.00 390.00 quote 0.00 0.00 0.00 82.00 88.80
quote 0.05 0.00 10.00 0.00 0.35 36.00 395.00 quote 0.00 0.00 0.00 87.00 94.20
quote 0.05 0.03 2.00 0.00 0.05 104.00 400.00 quote 0.00 0.00 0.00 92.70 98.60
CALLS PUTS
Expires December 9, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 161.10 168.30 140.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 151.00 160.00 150.00 quote 0.00 0.00 0.00 0.00 6.40
quote 0.00 0.00 0.00 141.00 150.00 160.00 quote 0.00 0.00 0.00 0.00 6.40
quote 0.00 0.00 0.00 131.00 139.00 170.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 120.50 129.00 180.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 116.00 125.00 185.00 quote 0.00 0.00 0.00 0.00 6.40
quote 0.00 0.00 0.00 110.50 119.00 190.00 quote 0.00 0.00 0.00 0.00 6.40
quote 0.00 0.00 0.00 106.00 115.00 195.00 quote 0.00 0.00 0.00 0.00 6.40
quote 0.00 0.00 0.00 101.00 110.00 200.00 quote 0.05 0.00 2.00 0.00 0.15 2.00
quote 0.00 0.00 0.00 96.00 105.00 205.00 quote 0.20 0.15 30.00 0.00 0.20 32.00
quote 0.00 0.00 0.00 91.00 100.00 210.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 86.00 95.00 215.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 81.00 89.00 220.00 quote 0.45 0.40 1.00 0.00 0.25 42.00
quote 77.76 0.00 0.00 76.00 85.00 3.00 225.00 quote 0.15 -0.20 3.00 0.00 0.10 14.00
quote 73.30 0.00 0.00 71.00 80.00 3.00 230.00 quote 0.38 0.03 15.00 0.00 0.25 90.00
quote 0.00 0.00 0.00 65.50 75.00 235.00 quote 0.52 -0.23 10.00 0.00 0.35 140.00
quote 0.00 0.00 0.00 63.00 71.00 237.50 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 61.00 69.90 240.00 quote 0.62 0.12 7.00 0.00 1.50 35.00
quote 0.00 0.00 0.00 58.00 66.90 242.50 quote 0.00 0.00 0.00 0.00 4.20 9.00
quote 0.00 0.00 0.00 56.00 64.90 245.00 quote 0.15 -0.33 1.00 0.00 1.45 27.00
quote 0.00 0.00 0.00 54.30 62.00 247.50 quote 0.00 0.00 0.00 0.00 4.20 2.00
quote 41.64 0.00 0.00 51.00 60.00 2.00 250.00 quote 0.71 0.13 8.00 0.00 0.70 81.00
quote 0.00 0.00 0.00 48.20 56.80 252.50 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 46.00 55.00 255.00 quote 0.10 -0.50 1.00 0.00 2.45 6.00
quote 0.00 0.00 0.00 44.00 52.00 257.50 quote 0.00 0.00 0.00 0.00 1.50 3.00
quote 0.00 0.00 0.00 40.50 49.00 260.00 quote 0.76 -0.53 10.00 0.00 0.40 26.00
quote 0.00 0.00 0.00 39.10 46.50 262.50 quote 0.00 0.00 0.00 0.00 0.60
quote 39.63 0.00 0.00 36.00 44.00 3.00 265.00 quote 0.30 -2.01 1.00 0.05 1.65 15.00
quote 0.00 0.00 0.00 33.10 41.90 267.50 quote 0.15 -2.35 20.00 0.10 0.40 26.00
quote 35.42 0.00 0.00 32.20 39.80 3.00 270.00 quote 0.23 -2.57 7.00 0.10 0.40 76.00
quote 0.00 0.00 0.00 29.20 35.00 272.50 quote 0.00 0.00 0.00 0.05 1.50 3.00
quote 30.03 0.00 0.00 27.90 31.80 8.00 275.00 quote 0.50 -3.56 77.00 0.15 0.55 95.00
quote 18.66 0.00 1.00 24.00 32.00 1.00 277.50 quote 0.57 -4.73 5.00 0.30 0.50 1.00
quote 16.96 -8.58 1.00 24.00 26.70 10.00 280.00 quote 0.51 -4.82 82.00 0.25 0.80 518.00
quote 0.00 0.00 0.00 19.80 25.60 282.50 quote 0.65 -5.35 122.00 0.50 0.85 17.00
quote 24.00 0.14 1.00 18.40 22.10 5.00 285.00 quote 0.95 -6.25 28.00 0.60 0.95 284.00
quote 0.00 0.00 0.00 16.10 20.40 287.50 quote 0.78 0.00 8.00 0.85 1.20
quote 16.50 6.42 4.00 15.70 17.30 16.00 290.00 quote 1.48 -7.62 54.00 1.15 1.55 18.00
quote 0.00 0.00 0.00 11.60 16.90 292.50 quote 10.03 0.00 3.00 1.55 1.95 2.00
quote 15.84 8.32 1.00 11.60 13.40 10.00 295.00 quote 2.75 -9.05 10.00 1.90 2.60 24.00
quote 10.50 3.30 5.00 9.90 11.10 5.00 297.50 quote 3.10 -9.90 21.00 2.55 3.20 12.00
quote 8.76 2.76 31.00 8.10 9.60 52.00 300.00 quote 3.60 -10.90 31.00 3.30 4.00 49.00
quote 7.20 -5.60 34.00 6.80 7.70 3.00 302.50 quote 4.35 -9.55 1.00 4.00 4.80 3.00
quote 5.70 1.20 28.00 5.50 6.60 35.00 305.00 quote 4.20 -7.30 1.00 5.20 6.10 2.00
305.17 Current price as of 11/30/2022 04:00:00 PM
quote 5.20 1.90 85.00 4.40 5.00 24.00 307.50 quote 5.15 -7.55 91.00 6.50 7.30 1.00
quote 3.35 0.09 7.00 3.20 4.00 18.00 310.00 quote 6.50 -12.30 13.00 7.80 9.40 2.00
quote 3.50 0.80 14.00 2.35 3.10 1.00 312.50 quote 8.00 0.00 1.00 9.50 11.20
quote 2.70 0.95 31.00 1.85 2.50 82.00 315.00 quote 21.50 0.00 0.00 11.20 12.90 3.00
quote 2.05 0.55 3.00 1.35 1.85 1.00 317.50 quote 0.00 0.00 0.00 10.00 15.20
quote 1.70 0.02 129.00 1.00 1.30 131.00 320.00 quote 13.30 0.00 1.00 14.80 17.60
quote 1.10 0.24 1.00 0.70 1.00 5.00 322.50 quote 0.00 0.00 0.00 14.10 20.60
quote 1.00 -0.16 252.00 0.45 0.70 281.00 325.00 quote 0.00 0.00 0.00 18.10 24.10
quote 1.10 0.48 33.00 0.30 0.65 3.00 327.50 quote 0.00 0.00 0.00 19.00 26.50
quote 0.30 -0.21 6.00 0.20 0.45 61.00 330.00 quote 24.60 -7.51 1.00 23.30 27.70 1.00
quote 0.80 0.00 21.00 0.10 0.45 332.50 quote 0.00 0.00 0.00 23.60 31.00
quote 0.35 -0.04 23.00 0.05 0.45 90.00 335.00 quote 0.00 0.00 0.00 25.80 33.70
quote 0.00 0.00 0.00 0.00 0.85 337.50 quote 0.00 0.00 0.00 28.00 37.00
quote 0.30 0.03 124.00 0.00 0.55 12.00 340.00 quote 0.00 0.00 0.00 32.10 39.20
quote 0.00 0.00 0.00 0.00 1.05 342.50 quote 0.00 0.00 0.00 33.00 42.00
quote 0.12 -0.08 60.00 0.00 0.25 90.00 345.00 quote 0.00 0.00 0.00 35.00 44.00
quote 0.00 0.00 0.00 0.00 4.30 347.50 quote 0.00 0.00 0.00 38.00 47.00
quote 0.30 -1.39 1.00 0.00 0.35 1.00 350.00 quote 0.00 0.00 0.00 41.90 48.90
quote 0.00 0.00 0.00 0.00 4.30 352.50 quote 0.00 0.00 0.00 43.00 52.00
quote 2.30 0.00 0.00 0.00 4.30 23.00 355.00 quote 0.00 0.00 0.00 45.00 54.00
quote 0.00 0.00 0.00 0.00 4.30 357.50 quote 0.00 0.00 0.00 48.00 57.00
quote 0.00 0.00 0.00 0.00 4.30 360.00 quote 0.00 0.00 0.00 50.00 59.00
quote 0.50 0.40 2.00 0.00 1.00 6.00 365.00 quote 0.00 0.00 0.00 55.00 64.00
quote 0.00 0.00 0.00 0.00 0.10 370.00 quote 0.00 0.00 0.00 60.40 70.00
quote 0.90 0.00 0.00 0.00 0.10 200.00 375.00 quote 0.00 0.00 0.00 65.20 75.00
quote 0.84 0.00 0.00 0.00 0.10 200.00 380.00 quote 0.00 0.00 0.00 70.00 79.00
quote 0.00 0.00 0.00 0.00 0.10 385.00 quote 0.00 0.00 0.00 76.00 85.00
quote 0.65 0.00 0.00 0.00 4.30 203.00 390.00 quote 0.00 0.00 0.00 81.00 89.00
quote 0.00 0.00 0.00 0.00 4.30 395.00 quote 0.00 0.00 0.00 85.00 94.00
quote 0.05 0.00 5.00 0.00 0.10 7.00 400.00 quote 0.00 0.00 0.00 92.10 99.30
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 200.50 210.00 100.00 quote 0.10 -1.58 1.00 0.00 0.10 1.00
quote 0.00 0.00 0.00 196.00 204.00 105.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 191.00 200.00 110.00 quote 0.00 0.00 0.00 0.00 0.15
quote 175.00 0.00 0.00 186.50 193.60 20.00 115.00 quote 0.25 0.00 0.00 0.00 4.20 4.00
quote 0.00 0.00 0.00 181.00 190.00 120.00 quote 1.08 0.00 0.00 0.00 0.30 12.00
quote 0.00 0.00 0.00 175.50 185.00 125.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 170.50 180.00 130.00 quote 1.24 0.00 0.00 0.00 4.20 25.00
quote 71.99 0.00 0.00 166.00 175.00 1.00 135.00 quote 0.33 0.00 0.00 0.00 4.20 291.00
quote 129.31 0.00 0.00 161.00 170.00 1.00 140.00 quote 2.90 0.00 0.00 0.00 0.15 159.00
quote 0.00 0.00 0.00 156.00 165.00 145.00 quote 2.37 0.00 0.00 0.00 4.30 184.00
quote 0.00 0.00 0.00 151.00 160.00 150.00 quote 0.14 0.00 0.00 0.00 1.30 167.00
quote 118.20 0.00 0.00 146.00 155.00 1.00 155.00 quote 0.65 0.00 0.00 0.00 4.30 202.00
quote 0.00 0.00 0.00 141.00 150.00 160.00 quote 0.84 0.00 0.00 0.00 4.30 838.00
quote 0.00 0.00 0.00 136.00 145.00 165.00 quote 1.10 0.00 0.00 0.00 4.30 43.00
quote 0.00 0.00 0.00 131.00 140.00 170.00 quote 0.15 0.00 1.00 0.00 0.20 258.00
quote 123.00 0.00 0.00 126.40 133.90 26.00 175.00 quote 1.01 0.00 0.00 0.00 4.20 21.00
quote 117.00 0.00 0.00 121.20 126.40 22.00 180.00 quote 0.91 0.00 0.00 0.00 0.70 423.00
quote 105.00 0.00 0.00 117.30 121.40 35.00 185.00 quote 1.84 0.00 0.00 0.00 4.30 1.00
quote 83.60 0.00 0.00 111.60 116.40 21.00 190.00 quote 0.01 -0.19 1.00 0.00 4.30 192.00
quote 103.00 0.00 0.00 106.10 111.40 42.00 195.00 quote 0.10 -4.37 1.00 0.00 4.30 90.00
quote 106.20 0.00 0.00 102.40 106.40 721.00 200.00 quote 0.12 0.00 0.00 0.00 0.25 615.00
quote 72.65 0.00 0.00 98.10 101.40 10.00 205.00 quote 0.40 0.00 0.00 0.00 1.25 1,225
quote 94.37 0.00 0.00 93.30 96.60 354.00 210.00 quote 0.25 -0.40 1.00 0.00 0.50 117.00
quote 76.98 0.00 0.00 88.30 91.40 2.00 215.00 quote 2.30 0.00 0.00 0.00 4.30 49.00
quote 90.43 6.31 1.00 83.30 86.60 227.00 220.00 quote 0.90 0.00 0.00 0.00 0.15 107.00
quote 79.59 0.00 0.00 78.30 81.60 75.00 225.00 quote 3.01 0.00 0.00 0.00 1.10 73.00
quote 66.65 -8.80 1.00 73.40 76.40 408.00 230.00 quote 0.48 -0.02 5.00 0.00 3.70 166.00
quote 73.79 17.49 1.00 68.50 71.70 689.00 235.00 quote 0.15 -0.47 1.00 0.00 0.55 63.00
quote 65.10 0.00 0.00 63.60 66.70 29.00 240.00 quote 0.77 0.17 6.00 0.00 1.90 139.00
quote 64.77 6.92 1.00 58.90 61.40 148.00 245.00 quote 0.40 -0.55 2.00 0.05 0.35 95.00
quote 54.61 9.61 3.00 53.90 56.70 183.00 250.00 quote 0.20 -0.82 12.00 0.05 0.35 654.00
quote 42.40 0.00 0.00 48.90 51.70 1,004 255.00 quote 0.25 -1.20 21.00 0.15 0.50 357.00
quote 43.91 0.00 0.00 44.00 46.70 101.00 260.00 quote 0.40 -1.80 422.00 0.20 0.65 1,252
quote 32.50 -9.80 4.00 39.40 42.30 188.00 265.00 quote 0.55 -2.40 23.00 0.25 0.80 465.00
quote 35.94 8.74 22.00 35.90 36.90 999.00 270.00 quote 0.62 -3.18 136.00 0.45 0.80 1,145
quote 29.68 6.39 17.00 30.50 32.30 595.00 275.00 quote 1.00 -4.40 27.00 0.80 1.10 290.00
quote 0.00 0.00 0.00 25.90 31.40 277.50 quote 1.54 -5.06 16.00 1.00 1.35 12.00
quote 23.90 5.50 5.00 26.00 27.70 682.00 280.00 quote 1.25 -5.22 47.00 1.15 1.55 1,735
quote 16.80 0.00 4.00 22.30 25.20 4.00 282.50 quote 2.30 -5.00 16.00 1.45 1.85 38.00
quote 15.10 -9.81 5.00 21.10 23.30 416.00 285.00 quote 1.95 -6.30 114.00 1.75 2.15 387.00
quote 13.50 0.00 3.00 17.60 21.40 3.00 287.50 quote 2.65 -6.75 91.00 2.15 2.60 39.00
quote 18.30 6.50 99.00 16.60 19.30 346.00 290.00 quote 2.20 -8.12 161.00 2.60 3.10 358.00
quote 10.90 0.00 11.00 15.50 17.00 24.00 292.50 quote 3.75 -7.95 32.00 3.10 3.60 21.00
quote 17.62 7.62 12.00 13.60 15.10 1,093 295.00 quote 4.10 -8.90 33.00 3.70 4.30 1,348
quote 8.30 -0.20 6.00 11.80 13.30 80.00 297.50 quote 12.30 0.00 15.00 4.20 5.10 15.00
quote 12.30 4.60 694.00 10.40 11.80 1,361 300.00 quote 5.89 -9.71 196.00 5.30 6.00 205.00
quote 13.40 7.20 5.00 9.20 10.00 45.00 302.50 quote 7.13 -7.87 1.00 6.20 7.10 23.00
quote 7.70 1.80 117.00 7.70 8.60 1,126 305.00 quote 7.90 -10.00 228.00 7.20 8.00 157.00
305.17 Current price as of 11/30/2022 04:00:00 PM
quote 9.50 4.80 58.00 6.50 7.30 8.00 307.50 quote 7.35 -12.45 2.00 8.60 9.10 2.00
quote 5.50 1.90 267.00 5.50 6.30 1,291 310.00 quote 8.60 -5.40 95.00 9.80 10.90 5.00
quote 6.25 2.95 51.00 4.50 5.30 38.00 312.50 quote 18.20 0.00 0.00 11.30 12.90 2.00
quote 3.80 1.30 483.00 3.70 4.40 592.00 315.00 quote 12.30 -11.30 55.00 13.10 14.30 59.00
quote 5.29 0.00 2.00 2.90 3.50 317.50 quote 0.00 0.00 0.00 12.60 17.90
quote 2.40 0.65 623.00 2.35 2.85 1,362 320.00 quote 24.98 0.00 0.00 16.70 18.60 20.00
quote 2.10 0.00 2.00 1.80 2.35 322.50 quote 0.00 0.00 0.00 18.30 21.30
quote 1.85 0.57 352.00 1.50 1.90 320.00 325.00 quote 0.00 0.00 0.00 19.90 24.60
quote 2.44 -1.76 1.00 1.15 1.65 100.00 327.50 quote 0.00 0.00 0.00 21.30 25.90
quote 1.20 0.35 584.00 0.90 1.30 1,688 330.00 quote 64.15 0.00 0.00 24.60 28.00 101.00
quote 1.74 0.00 6.00 0.70 1.15 332.50 quote 0.00 0.00 0.00 23.50 32.60
quote 0.95 0.45 77.00 0.50 0.75 936.00 335.00 quote 76.80 0.00 0.00 28.20 33.40 1.00
quote 0.60 -0.07 68.00 0.30 0.50 166.00 340.00 quote 0.00 0.00 0.00 32.70 38.50
quote 0.50 -2.35 2.00 0.10 0.50 16.00 345.00 quote 0.00 0.00 0.00 36.00 43.90
quote 0.15 -1.20 5.00 0.15 0.60 209.00 350.00 quote 0.00 0.00 0.00 42.40 48.50
quote 0.98 0.00 0.00 0.00 0.50 31.00 355.00 quote 0.00 0.00 0.00 45.20 54.00
quote 3.20 0.00 0.00 0.00 4.30 2.00 360.00 quote 0.00 0.00 0.00 52.20 58.70
quote 0.64 0.00 0.00 0.00 4.30 2.00 365.00 quote 0.00 0.00 0.00 55.30 65.00
quote 0.55 0.00 0.00 0.00 2.80 150.00 370.00 quote 0.00 0.00 0.00 63.00 68.00
quote 0.15 -0.85 2.00 0.00 4.30 6.00 375.00 quote 0.00 0.00 0.00 68.20 72.80
quote 0.10 0.00 20.00 0.00 4.30 7.00 380.00 quote 0.00 0.00 0.00 70.20 79.00
quote 0.75 0.00 0.00 0.00 4.30 4.00 385.00 quote 0.00 0.00 0.00 75.00 84.00
quote 0.00 0.00 0.00 0.00 4.30 390.00 quote 0.00 0.00 0.00 82.70 88.30
quote 0.55 0.00 0.00 0.00 1.50 14.00 395.00 quote 0.00 0.00 0.00 85.00 94.00
quote 0.55 0.00 0.00 0.00 4.30 2.00 400.00 quote 0.00 0.00 0.00 91.90 98.60
quote 0.00 0.00 0.00 0.00 4.30 405.00 quote 0.00 0.00 0.00 95.00 104.00
quote 0.10 0.00 0.00 0.00 4.30 2.00 410.00 quote 0.00 0.00 0.00 101.30 110.00
quote 0.00 0.00 0.00 0.00 4.30 415.00 quote 0.00 0.00 0.00 105.20 115.00
quote 0.00 0.00 0.00 0.00 4.30 420.00 quote 0.00 0.00 0.00 110.10 120.00
quote 0.00 0.00 0.00 0.00 4.30 425.00 quote 0.00 0.00 0.00 115.00 124.00
quote 0.25 0.00 0.00 0.00 0.30 5.00 430.00 quote 0.00 0.00 0.00 121.90 129.20
CALLS PUTS
Expires December 23, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 161.10 169.00 140.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 150.50 159.00 150.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 141.00 150.00 160.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 131.00 140.00 170.00 quote 0.37 0.00 0.00 0.00 4.30 17.00
quote 0.00 0.00 0.00 121.00 130.00 180.00 quote 0.57 0.00 0.00 0.00 4.30 19.00
quote 0.00 0.00 0.00 117.00 125.00 185.00 quote 1.40 0.00 0.00 0.00 4.30 20.00
quote 0.00 0.00 0.00 112.00 120.00 190.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 107.00 115.00 195.00 quote 1.55 0.00 0.00 0.00 4.30 2.00
quote 0.00 0.00 0.00 102.00 110.00 200.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 96.00 105.50 205.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 91.00 100.00 210.00 quote 1.80 0.00 0.00 0.00 4.30 6.00
quote 88.30 0.00 0.00 87.00 94.90 1.00 215.00 quote 0.00 0.00 0.00 0.00 6.40
quote 0.00 0.00 0.00 82.00 90.00 220.00 quote 1.95 -0.87 53.00 0.00 4.30 118.00
quote 74.93 -5.52 3.00 77.00 85.00 3.00 225.00 quote 1.26 -3.16 76.00 0.00 4.30 150.00
quote 69.98 -5.67 3.00 71.00 80.00 3.00 230.00 quote 4.44 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 67.00 75.00 235.00 quote 0.00 0.00 0.00 0.00 4.40
quote 60.00 0.00 0.00 61.70 68.30 8.00 240.00 quote 0.00 0.00 0.00 0.00 4.40
quote 57.00 0.00 0.00 57.20 63.50 12.00 245.00 quote 0.70 -1.51 130.00 0.00 1.40 71.00
quote 0.00 0.00 0.00 52.00 60.00 250.00 quote 1.40 0.00 0.00 0.00 2.45 1.00
quote 0.00 0.00 0.00 47.00 55.80 255.00 quote 0.00 0.00 0.00 0.00 4.60
quote 47.93 1.72 1.00 42.00 50.70 1.00 260.00 quote 0.00 0.00 0.00 0.00 2.80
quote 0.00 0.00 0.00 37.00 46.00 265.00 quote 0.00 0.00 0.00 0.60 1.30
quote 0.00 0.00 0.00 33.00 41.00 270.00 quote 1.05 -3.45 106.00 0.85 1.60 33.00
quote 29.70 4.24 2.00 30.60 33.20 3.00 275.00 quote 5.25 -0.17 6.00 1.30 2.10 21.00
quote 0.00 0.00 0.00 23.70 31.80 280.00 quote 2.23 -2.73 86.00 1.75 2.75 28.00
quote 0.00 0.00 0.00 19.00 27.90 285.00 quote 2.30 -16.70 3.00 2.60 3.60 1.00
quote 14.60 -10.48 14.00 17.90 20.80 10.00 290.00 quote 4.75 -7.48 4.00 3.60 4.60 3.00
quote 14.50 -5.38 5.00 12.30 19.10 6.00 295.00 quote 12.69 1.91 1.00 4.80 5.90 7.00
quote 9.60 -7.23 16.00 11.70 13.40 14.00 300.00 quote 6.72 -8.58 112.00 6.60 7.80 78.00
quote 9.50 3.35 9.00 9.30 10.50 8.00 305.00 quote 18.60 3.53 4.00 8.60 10.50 4.00
305.17 Current price as of 11/30/2022 04:00:00 PM
quote 6.42 0.32 2.00 6.70 8.00 6.00 310.00 quote 20.61 -2.33 1.00 11.00 13.10 5.00
quote 5.00 1.08 22.00 4.70 5.90 10.00 315.00 quote 18.65 0.00 5.00 14.00 16.20 5.00
quote 3.55 0.63 21.00 3.40 4.40 9.00 320.00 quote 21.81 0.00 5.00 17.30 19.70 5.00
quote 2.62 0.00 8.00 1.95 3.30 325.00 quote 0.00 0.00 0.00 18.00 26.20
quote 2.50 0.07 2.00 1.65 2.20 81.00 330.00 quote 0.00 0.00 0.00 21.70 31.00
quote 1.38 0.10 89.00 0.85 1.70 226.00 335.00 quote 0.00 0.00 0.00 26.00 34.90
quote 0.90 -0.10 52.00 0.40 1.25 3.00 340.00 quote 0.00 0.00 0.00 31.00 40.00
quote 9.60 0.00 0.00 0.20 1.05 1.00 345.00 quote 0.00 0.00 0.00 35.10 44.00
quote 1.00 0.00 1.00 0.25 0.85 350.00 quote 0.00 0.00 0.00 41.00 49.90
quote 0.00 0.00 0.00 0.00 4.50 355.00 quote 0.00 0.00 0.00 45.00 54.00
quote 0.00 0.00 0.00 0.00 4.40 360.00 quote 0.00 0.00 0.00 50.30 60.00
quote 0.00 0.00 0.00 0.00 4.40 365.00 quote 0.00 0.00 0.00 55.00 64.00
quote 1.61 0.00 0.00 0.00 4.40 1.00 370.00 quote 0.00 0.00 0.00 60.00 69.00
quote 0.20 -1.90 2.00 0.00 4.30 2.00 375.00 quote 0.00 0.00 0.00 66.00 75.00
quote 0.40 -1.50 2.00 0.00 4.30 1.00 380.00 quote 0.00 0.00 0.00 70.00 79.00
quote 0.00 0.00 0.00 0.00 4.30 385.00 quote 0.00 0.00 0.00 75.00 84.00
quote 1.60 0.00 0.00 0.00 4.30 390.00 quote 0.00 0.00 0.00 80.00 89.00
quote 0.00 0.00 0.00 0.00 4.30 400.00 quote 0.00 0.00 0.00 92.30 98.70
CALLS PUTS
Expires December 30, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 151.30 159.80 150.00 quote 0.28 0.00 0.00 0.00 4.20 38.00
quote 0.00 0.00 0.00 142.00 150.50 160.00 quote 0.37 0.00 0.00 0.00 4.30 38.00
quote 0.00 0.00 0.00 131.00 140.00 170.00 quote 0.50 0.00 0.00 0.00 4.30 38.00
quote 0.00 0.00 0.00 121.00 130.00 180.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 112.00 120.00 190.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 107.00 115.00 195.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 102.00 110.00 200.00 quote 0.96 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 97.00 106.00 205.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 92.00 101.00 210.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 87.00 96.00 215.00 quote 2.67 0.00 0.00 0.00 2.10 11.00
quote 0.00 0.00 0.00 82.00 91.00 220.00 quote 2.05 -0.74 53.00 0.00 4.30 119.00
quote 0.00 0.00 0.00 77.00 86.00 225.00 quote 1.38 -3.29 76.00 0.00 4.30 149.00
quote 0.00 0.00 0.00 72.00 81.00 230.00 quote 2.30 1.16 1.00 0.00 4.30 6.00
quote 0.00 0.00 0.00 67.00 75.00 235.00 quote 1.21 0.34 3.00 0.00 4.40 6.00
quote 0.00 0.00 0.00 62.00 71.00 240.00 quote 0.60 0.00 1.00 0.00 2.00
quote 53.49 0.00 4.00 57.00 66.00 4.00 245.00 quote 0.87 -1.54 128.00 0.05 1.70 69.00
quote 54.50 -2.20 2.00 53.90 57.90 2.00 250.00 quote 0.90 -0.85 1.00 0.00 2.30 1.00
quote 0.00 0.00 0.00 47.00 56.00 255.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 42.10 51.00 260.00 quote 0.00 0.00 0.00 0.10 2.20
quote 44.73 0.00 0.00 38.70 44.80 10.00 265.00 quote 1.13 0.00 5.00 0.90 1.70
quote 35.91 0.00 0.00 33.00 42.00 1.00 270.00 quote 1.42 -3.25 116.00 1.35 2.15 30.00
quote 37.75 15.13 1.00 28.50 37.60 4.00 275.00 quote 2.33 -3.67 13.00 1.75 2.75 22.00
quote 0.00 0.00 0.00 25.00 33.90 280.00 quote 2.81 -1.24 89.00 2.35 3.50 27.00
quote 0.00 0.00 0.00 20.00 29.00 285.00 quote 3.83 0.00 13.00 3.50 4.60
quote 19.32 4.72 17.00 19.50 21.80 17.00 290.00 quote 4.55 -1.79 2.00 4.50 5.70 3.00
quote 20.00 8.25 6.00 16.00 18.00 6.00 295.00 quote 4.82 -12.18 3.00 5.80 7.10 3.00
quote 12.63 2.03 2.00 13.20 14.70 3.00 300.00 quote 7.67 -7.33 33.00 7.70 8.70 20.00
quote 10.50 3.10 9.00 10.40 11.80 3.00 305.00 quote 0.00 0.00 0.00 9.60 11.20
305.17 Current price as of 11/30/2022 04:00:00 PM
quote 10.90 5.40 128.00 8.70 9.40 14.00 310.00 quote 17.60 0.00 0.00 12.20 13.60 3.00
quote 8.50 4.61 48.00 5.90 7.20 29.00 315.00 quote 0.00 0.00 0.00 15.10 16.90
quote 5.07 1.67 13.00 4.30 5.40 27.00 320.00 quote 21.10 0.00 85.00 18.30 20.40 85.00
quote 4.20 1.86 46.00 3.20 4.00 3.00 325.00 quote 0.00 0.00 0.00 18.00 27.00
quote 3.60 -0.80 5.00 2.10 3.10 184.00 330.00 quote 0.00 0.00 0.00 22.30 31.50
quote 2.45 0.00 108.00 1.35 2.25 335.00 quote 0.00 0.00 0.00 26.50 35.00
quote 1.60 0.00 1.00 0.90 1.75 340.00 quote 0.00 0.00 0.00 31.00 40.00
quote 3.98 0.00 0.00 0.50 1.45 5.00 345.00 quote 0.00 0.00 0.00 35.30 44.00
quote 0.00 0.00 0.00 0.30 1.05 350.00 quote 0.00 0.00 0.00 41.00 49.00
quote 0.00 0.00 0.00 0.20 1.60 355.00 quote 0.00 0.00 0.00 45.00 54.00
quote 0.00 0.00 0.00 0.00 4.50 360.00 quote 0.00 0.00 0.00 50.00 59.00
quote 0.00 0.00 0.00 0.00 4.40 365.00 quote 0.00 0.00 0.00 55.60 65.00
quote 0.00 0.00 0.00 0.00 2.40 370.00 quote 0.00 0.00 0.00 61.00 70.00
quote 0.25 0.00 2.00 0.00 0.70 1.00 375.00 quote 0.00 0.00 0.00 66.00 74.00
quote 0.30 0.00 2.00 0.00 4.30 1.00 380.00 quote 0.00 0.00 0.00 70.00 79.00
quote 0.00 0.00 0.00 0.00 4.30 385.00 quote 0.00 0.00 0.00 75.00 84.00
quote 0.00 0.00 0.00 0.00 4.30 390.00 quote 0.00 0.00 0.00 82.30 88.70

January, 2023 Options

Show

March, 2023 Options

Show

April, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.