OPTION CHAIN FOR CHARTER COMMUNICATIONS INC. CL A
|
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 | 247.00 | 255.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 237.00 | 245.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 227.00 | 236.00 | 180.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 217.00 | 225.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 207.00 | 215.00 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 197.00 | 205.00 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 187.00 | 195.00 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 177.00 | 185.00 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 167.00 | 175.00 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 157.00 | 165.00 | 250.00 | quote | 0.01 | -0.04 | 10.00 | 0.00 | 0.05 | 70.00 | |
| quote | 0.00 | 0.00 | 0.00 | 152.00 | 160.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 147.00 | 155.00 | 260.00 | quote | 1.13 | 0.00 | 0.00 | 0.00 | 4.80 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 142.00 | 150.00 | 265.00 | quote | 0.10 | 0.00 | 1.00 | 0.00 | 0.05 | 13.00 | |
| quote | 0.00 | 0.00 | 0.00 | 137.00 | 146.00 | 270.00 | quote | 0.64 | -0.58 | 1.00 | 0.00 | 4.80 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 132.00 | 140.00 | 275.00 | quote | 0.21 | 0.00 | 2.00 | 0.00 | 4.80 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 127.00 | 135.00 | 280.00 | quote | 0.19 | 0.14 | 2.00 | 0.00 | 1.25 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 122.00 | 130.00 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 117.00 | 125.00 | 290.00 | quote | 0.05 | 0.00 | 1.00 | 0.00 | 4.80 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 112.00 | 120.00 | 295.00 | quote | 2.85 | 0.00 | 0.00 | 0.00 | 0.25 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 107.00 | 116.00 | 300.00 | quote | 0.60 | 0.16 | 3.00 | 0.00 | 1.25 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 102.00 | 110.00 | 305.00 | quote | 2.60 | 0.00 | 0.00 | 0.00 | 0.25 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 97.00 | 105.00 | 310.00 | quote | 0.05 | -0.55 | 6.00 | 0.00 | 0.25 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 92.00 | 100.00 | 315.00 | quote | 2.74 | 0.00 | 0.00 | 0.00 | 1.25 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 87.00 | 95.00 | 320.00 | quote | 0.05 | -3.32 | 3.00 | 0.00 | 0.25 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 82.00 | 90.00 | 325.00 | quote | 2.20 | -1.72 | 1.00 | 0.00 | 1.25 | 5.00 | |
| quote | 24.10 | 0.00 | 0.00 | 77.00 | 85.00 | 4.00 | 330.00 | quote | 0.25 | 0.10 | 1.00 | 0.00 | 0.25 | 8.00 |
| quote | 0.00 | 0.00 | 0.00 | 72.00 | 80.00 | 335.00 | quote | 0.20 | 0.01 | 5.00 | 0.00 | 0.10 | 74.00 | |
| quote | 0.00 | 0.00 | 0.00 | 67.00 | 76.00 | 340.00 | quote | 0.05 | -0.15 | 4.00 | 0.00 | 0.55 | 59.00 | |
| quote | 67.90 | 35.80 | 1.00 | 62.00 | 70.00 | 7.00 | 345.00 | quote | 0.20 | -0.05 | 1.00 | 0.00 | 0.25 | 38.00 |
| quote | 63.20 | 47.60 | 1.00 | 57.00 | 66.00 | 4.00 | 350.00 | quote | 0.05 | -0.05 | 16.00 | 0.00 | 0.20 | 75.00 |
| quote | 58.30 | 15.55 | 1.00 | 52.00 | 60.00 | 9.00 | 355.00 | quote | 0.10 | -0.50 | 1.00 | 0.00 | 0.25 | 45.00 |
| quote | 56.10 | 0.00 | 1.00 | 50.00 | 57.00 | 1.00 | 357.50 | quote | 0.76 | 0.16 | 10.00 | 0.00 | 0.30 | 53.00 |
| quote | 51.90 | 14.10 | 1.00 | 47.00 | 55.00 | 5.00 | 360.00 | quote | 0.94 | -0.01 | 12.00 | 0.00 | 0.35 | 30.00 |
| quote | 49.60 | 5.00 | 1.00 | 45.00 | 52.00 | 4.00 | 362.50 | quote | 0.10 | -0.20 | 1.00 | 0.00 | 0.35 | 25.00 |
| quote | 33.07 | -15.63 | 2.00 | 42.50 | 50.00 | 4.00 | 365.00 | quote | 0.10 | -1.40 | 3.00 | 0.00 | 0.40 | 49.00 |
| quote | 47.20 | 0.00 | 1.00 | 40.00 | 47.00 | 1.00 | 367.50 | quote | 0.06 | -0.19 | 2.00 | 0.00 | 0.35 | 119.00 |
| quote | 32.45 | 15.15 | 2.00 | 37.50 | 45.00 | 4.00 | 370.00 | quote | 0.10 | -0.25 | 2.00 | 0.00 | 0.10 | 42.00 |
| quote | 17.10 | -24.90 | 3.00 | 35.00 | 42.00 | 4.00 | 372.50 | quote | 2.59 | 0.65 | 17.00 | 0.00 | 0.45 | 21.00 |
| quote | 35.35 | 17.15 | 2.00 | 32.50 | 41.00 | 15.00 | 375.00 | quote | 0.05 | -1.45 | 2.00 | 0.00 | 0.65 | 88.00 |
| quote | 10.40 | -17.85 | 1.00 | 30.00 | 37.00 | 5.00 | 377.50 | quote | 0.19 | -2.06 | 4.00 | 0.00 | 0.45 | 12.00 |
| quote | 16.90 | 8.53 | 3.00 | 27.50 | 35.00 | 10.00 | 380.00 | quote | 0.15 | -0.50 | 5.00 | 0.10 | 0.60 | 35.00 |
| quote | 7.70 | -6.30 | 4.00 | 25.00 | 33.00 | 6.00 | 382.50 | quote | 6.30 | 2.00 | 31.00 | 0.05 | 0.45 | 27.00 |
| quote | 8.50 | 1.77 | 5.00 | 23.00 | 30.00 | 7.00 | 385.00 | quote | 0.25 | -1.00 | 97.00 | 0.25 | 1.00 | 118.00 |
| quote | 5.10 | -3.80 | 7.00 | 20.00 | 29.00 | 22.00 | 387.50 | quote | 8.40 | 2.59 | 18.00 | 0.05 | 0.95 | 23.00 |
| quote | 14.30 | 8.40 | 1.00 | 18.40 | 25.00 | 53.00 | 390.00 | quote | 0.40 | -5.30 | 2.00 | 0.25 | 0.55 | 39.00 |
| quote | 10.15 | 8.15 | 10.00 | 13.30 | 21.00 | 58.00 | 395.00 | quote | 1.05 | -11.64 | 1.00 | 0.40 | 0.85 | 22.00 |
| quote | 12.95 | 8.35 | 215.00 | 11.80 | 16.50 | 377.00 | 400.00 | quote | 1.00 | -14.85 | 3.00 | 0.65 | 1.20 | 27.00 |
| quote | 7.00 | 4.45 | 13.00 | 7.80 | 10.80 | 30.00 | 405.00 | quote | 1.25 | -10.90 | 10.00 | 1.20 | 2.00 | 3.00 |
| quote | 4.90 | 4.26 | 18.00 | 4.90 | 5.90 | 85.00 | 410.00 | quote | 2.50 | -14.25 | 7.00 | 2.85 | 3.80 | 6.00 |
| 412.25 | Current price as of 2/02/2023 04:00:00 PM | |||||||||||||
| quote | 3.00 | 2.50 | 40.00 | 2.30 | 3.30 | 111.00 | 415.00 | quote | 5.10 | -15.55 | 9.00 | 3.80 | 7.30 | 4.00 |
| quote | 1.80 | 1.30 | 22.00 | 0.95 | 1.75 | 86.00 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 6.50 | 13.30 | |
| quote | 0.55 | 0.23 | 7.00 | 0.25 | 0.70 | 55.00 | 425.00 | quote | 21.10 | 0.00 | 2.00 | 10.50 | 17.50 | |
| quote | 0.20 | -0.28 | 12.00 | 0.05 | 0.35 | 44.00 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 15.60 | 22.10 | |
| quote | 0.20 | 0.03 | 1.00 | 0.00 | 0.35 | 21.00 | 435.00 | quote | 0.00 | 0.00 | 0.00 | 20.00 | 28.00 | |
| quote | 0.29 | -0.16 | 5.00 | 0.00 | 0.30 | 5.00 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 25.00 | 33.00 | |
| quote | 0.11 | -0.34 | 10.00 | 0.00 | 0.30 | 11.00 | 445.00 | quote | 0.00 | 0.00 | 0.00 | 30.00 | 38.00 | |
| quote | 0.05 | -0.53 | 6.00 | 0.00 | 0.55 | 70.00 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 35.00 | 43.00 | |
| quote | 0.05 | 0.00 | 5.00 | 0.00 | 0.05 | 23.00 | 455.00 | quote | 0.00 | 0.00 | 0.00 | 40.00 | 48.00 | |
| quote | 0.10 | 0.05 | 3.00 | 0.00 | 0.75 | 8.00 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 45.00 | 53.00 | |
| quote | 0.65 | 0.00 | 2.00 | 0.00 | 0.25 | 465.00 | quote | 0.00 | 0.00 | 0.00 | 50.00 | 58.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | 470.00 | quote | 0.00 | 0.00 | 0.00 | 55.00 | 63.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | 475.00 | quote | 0.00 | 0.00 | 0.00 | 60.00 | 68.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | 480.00 | quote | 0.00 | 0.00 | 0.00 | 65.00 | 73.00 | ||
| quote | 0.29 | 0.00 | 0.00 | 0.00 | 0.25 | 10.00 | 490.00 | quote | 0.00 | 0.00 | 0.00 | 75.00 | 83.00 | |
| quote | 0.05 | -0.20 | 10.00 | 0.00 | 0.20 | 32.00 | 500.00 | quote | 0.00 | 0.00 | 0.00 | 84.00 | 92.80 | |
| quote | 0.05 | -0.05 | 1.00 | 0.00 | 1.15 | 1.00 | 510.00 | quote | 0.00 | 0.00 | 0.00 | 95.00 | 103.00 | |
| quote | 0.05 | -0.05 | 1.00 | 0.00 | 1.25 | 1.00 | 520.00 | quote | 0.00 | 0.00 | 0.00 | 104.00 | 113.00 | |
| quote | 0.10 | 0.00 | 5.00 | 0.00 | 3.40 | 5.00 | 530.00 | quote | 0.00 | 0.00 | 0.00 | 115.00 | 123.00 | |
| quote | 0.10 | 0.05 | 2.00 | 0.00 | 0.55 | 11.00 | 540.00 | quote | 0.00 | 0.00 | 0.00 | 125.00 | 133.00 | |
| quote | 0.30 | 0.00 | 0.00 | 0.00 | 2.25 | 1.00 | 550.00 | quote | 0.00 | 0.00 | 0.00 | 135.00 | 143.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.50 | 560.00 | quote | 0.00 | 0.00 | 0.00 | 145.00 | 153.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 570.00 | quote | 0.00 | 0.00 | 0.00 | 154.00 | 163.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.50 | 580.00 | quote | 0.00 | 0.00 | 0.00 | 164.00 | 173.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.25 | 590.00 | quote | 0.00 | 0.00 | 0.00 | 175.00 | 183.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.25 | 600.00 | quote | 0.00 | 0.00 | 0.00 | 185.00 | 193.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | 610.00 | quote | 0.00 | 0.00 | 0.00 | 195.00 | 203.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 620.00 | quote | 0.00 | 0.00 | 0.00 | 205.00 | 213.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.50 | 640.00 | quote | 0.00 | 0.00 | 0.00 | 225.00 | 233.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.60 | 660.00 | quote | 0.00 | 0.00 | 0.00 | 245.00 | 253.00 | ||
| 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 | 247.00 | 255.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 237.00 | 245.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 227.00 | 235.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 217.00 | 225.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 207.00 | 215.00 | 200.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.75 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 197.00 | 205.00 | 210.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 1.00 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 187.00 | 196.00 | 220.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 1.00 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 177.00 | 185.00 | 230.00 | quote | 0.05 | -0.10 | 49.00 | 0.00 | 0.55 | 113.00 | |
| quote | 0.00 | 0.00 | 0.00 | 167.50 | 175.00 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 157.50 | 165.00 | 250.00 | quote | 0.05 | -0.05 | 15.00 | 0.00 | 4.30 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 152.50 | 161.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 147.50 | 155.00 | 260.00 | quote | 1.25 | 0.00 | 0.00 | 0.00 | 0.30 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 142.50 | 151.00 | 265.00 | quote | 0.05 | -1.34 | 13.00 | 0.00 | 0.30 | 13.00 | |
| quote | 0.00 | 0.00 | 0.00 | 137.50 | 145.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 132.50 | 140.00 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 127.50 | 135.00 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 122.50 | 130.00 | 285.00 | quote | 2.45 | 0.00 | 0.00 | 0.00 | 0.35 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 117.50 | 126.00 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | ||
| quote | 0.00 | 0.00 | 0.00 | 112.50 | 120.00 | 295.00 | quote | 0.30 | -1.80 | 1.00 | 0.00 | 0.35 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 107.50 | 115.00 | 300.00 | quote | 0.05 | -4.42 | 1.00 | 0.00 | 0.35 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 102.50 | 110.00 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | ||
| quote | 0.00 | 0.00 | 0.00 | 97.50 | 105.00 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | ||
| quote | 0.00 | 0.00 | 0.00 | 93.00 | 100.00 | 315.00 | quote | 0.05 | 0.00 | 11.00 | 0.00 | 0.40 | 11.00 | |
| quote | 33.10 | 0.00 | 0.00 | 87.50 | 95.00 | 1.00 | 320.00 | quote | 0.12 | -0.28 | 1.00 | 0.00 | 0.40 | 5.00 |
| quote | 29.80 | 0.00 | 0.00 | 83.00 | 90.00 | 5.00 | 325.00 | quote | 14.10 | 0.00 | 0.00 | 0.00 | 0.95 | 3.00 |
| quote | 0.00 | 0.00 | 0.00 | 78.00 | 85.00 | 330.00 | quote | 3.80 | 0.00 | 0.00 | 0.00 | 1.00 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 73.00 | 80.00 | 335.00 | quote | 0.45 | -0.10 | 2.00 | 0.00 | 0.55 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 68.00 | 76.00 | 340.00 | quote | 0.10 | -0.90 | 3.00 | 0.00 | 0.10 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 63.00 | 70.00 | 345.00 | quote | 0.38 | -0.62 | 3.00 | 0.00 | 0.35 | 3.00 | |
| quote | 40.00 | 0.00 | 0.00 | 58.00 | 65.00 | 4.00 | 350.00 | quote | 0.38 | -0.57 | 6.00 | 0.15 | 0.60 | 60.00 |
| quote | 14.30 | 0.00 | 0.00 | 53.00 | 60.00 | 1.00 | 355.00 | quote | 0.53 | -0.03 | 1.00 | 0.10 | 0.95 | 15.00 |
| quote | 36.91 | -3.08 | 1.00 | 48.00 | 56.00 | 4.00 | 360.00 | quote | 1.60 | -0.90 | 51.00 | 0.10 | 0.95 | 51.00 |
| quote | 32.49 | 11.69 | 1.00 | 43.00 | 51.00 | 5.00 | 365.00 | quote | 0.55 | -1.62 | 3.00 | 0.30 | 0.55 | 59.00 |
| quote | 0.00 | 0.00 | 0.00 | 40.50 | 48.00 | 367.50 | quote | 0.00 | 0.00 | 0.00 | 0.20 | 0.70 | ||
| quote | 29.92 | 11.32 | 3.00 | 39.20 | 46.00 | 5.00 | 370.00 | quote | 0.80 | -0.65 | 1.00 | 0.45 | 0.70 | 14.00 |
| quote | 17.70 | 0.00 | 1.00 | 37.50 | 44.00 | 1.00 | 372.50 | quote | 3.43 | -0.17 | 5.00 | 0.50 | 0.75 | 6.00 |
| quote | 36.35 | 20.45 | 2.00 | 34.90 | 41.00 | 7.00 | 375.00 | quote | 0.72 | -1.12 | 5.00 | 0.60 | 0.85 | 15.00 |
| quote | 0.00 | 0.00 | 0.00 | 33.00 | 39.00 | 4.00 | 377.50 | quote | 3.81 | -2.49 | 1.00 | 0.70 | 1.00 | 48.00 |
| quote | 18.40 | -6.25 | 1.00 | 29.40 | 37.00 | 11.00 | 380.00 | quote | 8.10 | 2.20 | 2.00 | 0.85 | 1.15 | 26.00 |
| quote | 0.00 | 0.00 | 0.00 | 27.70 | 35.00 | 5.00 | 382.50 | quote | 3.05 | -4.55 | 2.00 | 1.00 | 1.30 | 5.00 |
| quote | 11.54 | 2.84 | 1.00 | 27.00 | 32.00 | 15.00 | 385.00 | quote | 1.39 | -6.51 | 1.00 | 1.20 | 1.55 | 30.00 |
| quote | 18.90 | 5.30 | 1.00 | 22.40 | 28.10 | 17.00 | 387.50 | quote | 7.70 | -2.55 | 3.00 | 1.30 | 1.75 | 9.00 |
| quote | 9.70 | 2.60 | 31.00 | 21.70 | 28.90 | 51.00 | 390.00 | quote | 9.00 | -2.30 | 39.00 | 0.55 | 2.60 | 39.00 |
| quote | 6.10 | 0.00 | 2.00 | 19.20 | 24.20 | 1.00 | 392.50 | quote | 10.40 | 0.10 | 13.00 | 2.00 | 2.45 | 14.00 |
| quote | 6.50 | 0.70 | 10.00 | 19.30 | 23.80 | 15.00 | 395.00 | quote | 2.25 | -9.25 | 2.00 | 2.35 | 2.85 | 9.00 |
| quote | 5.40 | -2.90 | 17.00 | 16.80 | 18.70 | 18.00 | 397.50 | quote | 6.90 | 0.00 | 21.00 | 2.35 | 3.30 | 15.00 |
| quote | 17.66 | 8.51 | 6.00 | 15.20 | 17.40 | 28.00 | 400.00 | quote | 3.70 | -5.20 | 8.00 | 3.30 | 3.90 | 18.00 |
| quote | 7.83 | 0.00 | 3.00 | 13.80 | 15.80 | 3.00 | 402.50 | quote | 4.70 | -5.70 | 1.00 | 4.00 | 4.70 | 4.00 |
| quote | 9.80 | 4.60 | 6.00 | 12.30 | 13.20 | 3.00 | 405.00 | quote | 4.30 | -6.77 | 1.00 | 4.80 | 5.50 | 6.00 |
| quote | 12.35 | 8.05 | 5.00 | 10.80 | 11.50 | 15.00 | 407.50 | quote | 0.00 | 0.00 | 0.00 | 5.70 | 6.30 | |
| quote | 10.50 | 7.80 | 5.00 | 9.30 | 10.00 | 30.00 | 410.00 | quote | 7.90 | -17.30 | 10.00 | 6.60 | 7.30 | 4.00 |
| 412.25 | Current price as of 2/02/2023 04:00:00 PM | |||||||||||||
| quote | 8.80 | 6.00 | 2.00 | 8.00 | 8.50 | 17.00 | 412.50 | quote | 7.30 | 0.00 | 6.00 | 7.70 | 8.50 | |
| quote | 7.30 | 5.43 | 43.00 | 6.70 | 7.30 | 26.00 | 415.00 | quote | 9.71 | -12.79 | 32.00 | 9.00 | 9.80 | 1.00 |
| quote | 5.20 | 4.30 | 16.00 | 4.60 | 5.20 | 9.00 | 420.00 | quote | 14.50 | -15.70 | 4.00 | 11.90 | 12.80 | 3.00 |
| quote | 3.55 | 2.93 | 19.00 | 2.85 | 3.60 | 9.00 | 425.00 | quote | 15.19 | 0.00 | 1.00 | 13.60 | 18.00 | |
| quote | 1.85 | -4.53 | 8.00 | 1.70 | 3.20 | 1.00 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 17.00 | 23.20 | |
| quote | 0.00 | 0.00 | 0.00 | 1.25 | 2.60 | 435.00 | quote | 0.00 | 0.00 | 0.00 | 21.40 | 28.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.60 | 1.10 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 25.00 | 32.50 | ||
| quote | 0.15 | 0.00 | 1.00 | 0.40 | 0.80 | 445.00 | quote | 0.00 | 0.00 | 0.00 | 30.00 | 37.50 | ||
| quote | 0.41 | -1.25 | 1.00 | 0.05 | 0.65 | 53.00 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 35.00 | 43.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.10 | 0.80 | 455.00 | quote | 0.00 | 0.00 | 0.00 | 40.00 | 48.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.05 | 0.80 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 43.30 | 52.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.05 | 1.50 | 465.00 | quote | 0.00 | 0.00 | 0.00 | 50.00 | 58.00 | ||
| quote | 0.05 | 0.00 | 6.00 | 0.00 | 1.50 | 6.00 | 470.00 | quote | 0.00 | 0.00 | 0.00 | 55.00 | 63.00 | |
| quote | 0.20 | 0.00 | 10.00 | 0.00 | 0.55 | 10.00 | 480.00 | quote | 0.00 | 0.00 | 0.00 | 65.00 | 73.00 | |
| quote | 0.15 | 0.00 | 1.00 | 0.00 | 0.35 | 74.00 | 490.00 | quote | 0.00 | 0.00 | 0.00 | 75.00 | 83.00 | |
| quote | 0.05 | -0.15 | 2.00 | 0.00 | 0.35 | 5.00 | 500.00 | quote | 0.00 | 0.00 | 0.00 | 84.00 | 93.00 | |
| quote | 0.11 | 0.00 | 5.00 | 0.00 | 0.30 | 5.00 | 510.00 | quote | 0.00 | 0.00 | 0.00 | 95.00 | 103.00 | |
| quote | 0.05 | -0.10 | 5.00 | 0.00 | 0.30 | 10.00 | 520.00 | quote | 0.00 | 0.00 | 0.00 | 105.00 | 113.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 530.00 | quote | 0.00 | 0.00 | 0.00 | 115.00 | 123.00 | ||
| quote | 0.18 | 0.00 | 1.00 | 0.00 | 0.05 | 1.00 | 540.00 | quote | 0.00 | 0.00 | 0.00 | 125.00 | 133.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 550.00 | quote | 0.00 | 0.00 | 0.00 | 135.00 | 143.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 560.00 | quote | 0.00 | 0.00 | 0.00 | 144.00 | 153.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.65 | 570.00 | quote | 0.00 | 0.00 | 0.00 | 155.00 | 163.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | 580.00 | quote | 0.00 | 0.00 | 0.00 | 164.00 | 172.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.65 | 590.00 | quote | 0.00 | 0.00 | 0.00 | 175.00 | 183.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | 600.00 | quote | 0.00 | 0.00 | 0.00 | 185.00 | 193.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.65 | 610.00 | quote | 0.00 | 0.00 | 0.00 | 195.00 | 203.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.65 | 620.00 | quote | 0.00 | 0.00 | 0.00 | 205.00 | 213.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.65 | 640.00 | quote | 0.00 | 0.00 | 0.00 | 225.00 | 233.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.65 | 660.00 | quote | 0.00 | 0.00 | 0.00 | 243.20 | 252.90 | ||
| 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 | 252.50 | 261.00 | 155.00 | quote | 0.01 | -0.04 | 40.00 | 0.00 | 1.00 | 196.00 | |
| quote | 0.00 | 0.00 | 0.00 | 247.50 | 255.00 | 160.00 | quote | 0.01 | -0.34 | 60.00 | 0.00 | 0.05 | 112.00 | |
| quote | 0.00 | 0.00 | 0.00 | 242.50 | 250.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 237.50 | 247.00 | 170.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.40 | 56.00 | |
| quote | 0.00 | 0.00 | 0.00 | 232.50 | 240.00 | 175.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.25 | 25.00 | |
| quote | 0.00 | 0.00 | 0.00 | 227.50 | 236.00 | 180.00 | quote | 0.05 | 0.04 | 27.00 | 0.00 | 0.10 | 133.00 | |
| quote | 0.00 | 0.00 | 0.00 | 222.50 | 230.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 217.50 | 225.00 | 190.00 | quote | 1.25 | 0.00 | 0.00 | 0.00 | 0.20 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 212.50 | 222.00 | 195.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 1.15 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 207.50 | 215.00 | 200.00 | quote | 1.40 | 0.00 | 0.00 | 0.00 | 0.50 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 198.00 | 205.00 | 210.00 | quote | 0.38 | 0.00 | 0.00 | 0.00 | 0.75 | 53.00 | |
| quote | 0.00 | 0.00 | 0.00 | 187.50 | 195.00 | 220.00 | quote | 0.05 | 0.00 | 34.00 | 0.00 | 0.05 | 122.00 | |
| quote | 0.00 | 0.00 | 0.00 | 177.50 | 185.00 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 168.00 | 176.00 | 240.00 | quote | 2.33 | 0.00 | 0.00 | 0.00 | 1.30 | 16.00 | |
| quote | 0.00 | 0.00 | 0.00 | 158.00 | 166.00 | 250.00 | quote | 0.05 | -0.05 | 2.00 | 0.00 | 0.05 | 81.00 | |
| quote | 0.00 | 0.00 | 0.00 | 148.00 | 157.00 | 260.00 | quote | 0.05 | -0.10 | 2.00 | 0.00 | 0.05 | 38.00 | |
| quote | 0.00 | 0.00 | 0.00 | 138.00 | 145.00 | 270.00 | quote | 0.05 | 0.00 | 22.00 | 0.00 | 0.10 | 322.00 | |
| quote | 0.00 | 0.00 | 0.00 | 128.00 | 135.00 | 280.00 | quote | 0.05 | 0.00 | 15.00 | 0.00 | 0.10 | 185.00 | |
| quote | 0.00 | 0.00 | 0.00 | 118.00 | 125.00 | 290.00 | quote | 0.08 | -0.02 | 1.00 | 0.00 | 0.15 | 311.00 | |
| quote | 84.10 | 0.00 | 0.00 | 108.00 | 116.00 | 2.00 | 300.00 | quote | 0.14 | -0.06 | 1.00 | 0.05 | 0.25 | 236.00 |
| quote | 0.00 | 0.00 | 0.00 | 103.00 | 111.00 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.40 | ||
| quote | 75.00 | 0.00 | 0.00 | 98.00 | 106.00 | 50.00 | 310.00 | quote | 0.16 | -0.24 | 1.00 | 0.05 | 0.35 | 576.00 |
| quote | 0.00 | 0.00 | 0.00 | 93.00 | 100.00 | 315.00 | quote | 1.42 | 0.00 | 1.00 | 0.00 | 0.50 | 1.00 | |
| quote | 91.30 | 23.30 | 1.00 | 92.40 | 93.40 | 32.00 | 320.00 | quote | 0.47 | -0.13 | 2.00 | 0.05 | 0.55 | 73.00 |
| quote | 0.00 | 0.00 | 0.00 | 83.00 | 91.00 | 325.00 | quote | 0.00 | 0.00 | 0.00 | 0.05 | 0.60 | ||
| quote | 79.00 | 10.05 | 2.00 | 78.00 | 86.00 | 79.00 | 330.00 | quote | 0.85 | -0.05 | 2.00 | 0.05 | 0.70 | 117.00 |
| quote | 0.00 | 0.00 | 0.00 | 73.00 | 81.00 | 335.00 | quote | 1.67 | -0.90 | 1.00 | 0.15 | 0.75 | 2.00 | |
| quote | 69.35 | 15.05 | 2.00 | 72.50 | 73.80 | 55.00 | 340.00 | quote | 0.37 | -0.78 | 1.00 | 0.25 | 0.85 | 97.00 |
| quote | 0.00 | 0.00 | 0.00 | 63.00 | 71.00 | 345.00 | quote | 0.40 | -1.10 | 1.00 | 0.40 | 1.55 | 43.00 | |
| quote | 49.50 | 0.23 | 1.00 | 59.00 | 66.00 | 30.00 | 350.00 | quote | 1.50 | -1.00 | 1.00 | 0.30 | 0.90 | 239.00 |
| quote | 37.41 | 0.00 | 1.00 | 54.00 | 61.00 | 1.00 | 355.00 | quote | 2.65 | 0.77 | 1.00 | 0.15 | 1.00 | 202.00 |
| quote | 33.11 | 3.96 | 1.00 | 52.80 | 54.50 | 93.00 | 360.00 | quote | 1.12 | -2.78 | 3.00 | 0.15 | 1.50 | 129.00 |
| quote | 25.15 | 0.00 | 1.00 | 46.10 | 52.00 | 1.00 | 365.00 | quote | 1.45 | -2.05 | 1.00 | 0.90 | 1.85 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 42.50 | 50.00 | 367.50 | quote | 2.95 | -0.75 | 6.00 | 1.10 | 1.95 | 22.00 | |
| quote | 21.10 | -11.85 | 1.00 | 43.20 | 45.10 | 185.00 | 370.00 | quote | 1.25 | -1.26 | 14.00 | 1.25 | 1.60 | 340.00 |
| quote | 0.00 | 0.00 | 0.00 | 38.20 | 45.00 | 372.50 | quote | 2.20 | -4.80 | 1.00 | 1.40 | 1.75 | 34.00 | |
| quote | 0.00 | 0.00 | 0.00 | 37.40 | 43.00 | 375.00 | quote | 1.60 | -1.66 | 11.00 | 1.45 | 3.30 | 63.00 | |
| quote | 35.70 | 8.70 | 1.00 | 33.50 | 41.00 | 17.00 | 377.50 | quote | 9.20 | 2.70 | 5.00 | 1.70 | 2.15 | 45.00 |
| quote | 13.80 | -11.20 | 38.00 | 32.80 | 38.00 | 175.00 | 380.00 | quote | 1.92 | -6.31 | 3.00 | 2.05 | 2.40 | 101.00 |
| quote | 0.00 | 0.00 | 0.00 | 29.80 | 37.00 | 17.00 | 382.50 | quote | 8.80 | 0.30 | 1.00 | 1.15 | 2.70 | 3.00 |
| quote | 16.10 | 0.00 | 1.00 | 27.00 | 31.90 | 1.00 | 385.00 | quote | 5.90 | -3.80 | 2.00 | 2.60 | 4.50 | 16.00 |
| quote | 16.30 | -2.40 | 4.00 | 24.60 | 32.00 | 9.00 | 387.50 | quote | 3.50 | -7.50 | 5.00 | 3.10 | 3.50 | 109.00 |
| quote | 12.40 | 3.60 | 2.00 | 23.60 | 28.60 | 172.00 | 390.00 | quote | 3.55 | -5.23 | 7.00 | 3.30 | 3.90 | 268.00 |
| quote | 10.90 | -0.40 | 2.00 | 23.40 | 28.60 | 17.00 | 392.50 | quote | 4.93 | -10.82 | 1.00 | 3.70 | 4.50 | 14.00 |
| quote | 9.40 | -1.60 | 2.00 | 20.30 | 24.20 | 12.00 | 395.00 | quote | 5.20 | -2.78 | 5.00 | 3.80 | 5.00 | 119.00 |
| quote | 13.20 | 0.00 | 1.00 | 19.30 | 24.80 | 1.00 | 397.50 | quote | 5.30 | -10.20 | 2.00 | 4.90 | 5.90 | 7.00 |
| quote | 20.59 | 9.99 | 11.00 | 17.80 | 20.90 | 271.00 | 400.00 | quote | 6.20 | -6.30 | 3.00 | 4.50 | 6.30 | 23.00 |
| quote | 10.50 | 0.00 | 1.00 | 16.80 | 18.90 | 1.00 | 402.50 | quote | 7.10 | -12.80 | 5.00 | 6.40 | 7.30 | 3.00 |
| quote | 13.90 | 6.90 | 3.00 | 15.30 | 16.00 | 23.00 | 405.00 | quote | 20.50 | 5.50 | 1.00 | 7.20 | 8.20 | 4.00 |
| quote | 15.20 | 9.80 | 8.00 | 13.80 | 14.50 | 1.00 | 407.50 | quote | 0.00 | 0.00 | 0.00 | 8.10 | 9.10 | |
| quote | 11.40 | 7.74 | 4.00 | 12.20 | 13.10 | 76.00 | 410.00 | quote | 9.70 | -17.30 | 4.00 | 8.90 | 10.10 | 12.00 |
| 412.25 | Current price as of 2/02/2023 04:00:00 PM | |||||||||||||
| quote | 0.00 | 0.00 | 0.00 | 11.00 | 11.70 | 412.50 | quote | 11.30 | 0.00 | 3.00 | 10.30 | 11.50 | ||
| quote | 9.60 | 6.92 | 18.00 | 9.70 | 10.50 | 21.00 | 415.00 | quote | 0.00 | 0.00 | 0.00 | 11.60 | 12.60 | |
| quote | 7.20 | 3.40 | 9.00 | 7.30 | 8.20 | 157.00 | 420.00 | quote | 16.30 | 0.00 | 1.00 | 14.40 | 15.30 | |
| quote | 1.80 | -1.70 | 1.00 | 5.40 | 7.70 | 36.00 | 425.00 | quote | 0.00 | 0.00 | 0.00 | 17.20 | 18.70 | |
| quote | 4.44 | 3.34 | 17.00 | 3.80 | 4.80 | 42.00 | 430.00 | quote | 35.40 | 0.00 | 4.00 | 19.80 | 25.20 | 4.00 |
| quote | 3.40 | 1.26 | 10.00 | 2.75 | 3.40 | 10.00 | 435.00 | quote | 0.00 | 0.00 | 0.00 | 21.00 | 27.60 | |
| quote | 0.90 | -0.45 | 1.00 | 1.80 | 2.85 | 35.00 | 440.00 | quote | 45.00 | -5.00 | 1.00 | 27.00 | 33.20 | 1.00 |
| quote | 0.90 | 0.00 | 1.00 | 1.25 | 2.00 | 445.00 | quote | 0.00 | 0.00 | 0.00 | 32.20 | 37.70 | ||
| quote | 1.09 | 0.47 | 1.00 | 0.75 | 1.30 | 121.00 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 36.00 | 42.50 | |
| quote | 1.18 | 0.00 | 3.00 | 0.50 | 0.95 | 3.00 | 455.00 | quote | 0.00 | 0.00 | 0.00 | 40.00 | 47.40 | |
| quote | 0.10 | -0.10 | 10.00 | 0.15 | 0.90 | 16.00 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 45.00 | 53.00 | |
| quote | 0.20 | 0.00 | 4.00 | 0.15 | 0.60 | 156.00 | 470.00 | quote | 0.00 | 0.00 | 0.00 | 55.00 | 63.00 | |
| quote | 1.00 | 0.00 | 21.00 | 0.05 | 0.45 | 21.00 | 480.00 | quote | 0.00 | 0.00 | 0.00 | 65.00 | 73.00 | |
| quote | 0.10 | 0.00 | 1.00 | 0.00 | 0.45 | 490.00 | quote | 0.00 | 0.00 | 0.00 | 75.00 | 83.00 | ||
| quote | 0.05 | 0.00 | 1.00 | 0.00 | 0.35 | 75.00 | 500.00 | quote | 0.00 | 0.00 | 0.00 | 85.00 | 93.00 | |
| quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.35 | 3.00 | 510.00 | quote | 0.00 | 0.00 | 0.00 | 95.00 | 103.00 | |
| quote | 0.05 | 0.00 | 2.00 | 0.00 | 0.05 | 283.00 | 520.00 | quote | 0.00 | 0.00 | 0.00 | 104.00 | 112.90 | |
| quote | 0.05 | 0.04 | 3.00 | 0.00 | 0.05 | 362.00 | 530.00 | quote | 0.00 | 0.00 | 0.00 | 115.00 | 123.00 | |
| 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 | 248.00 | 255.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 237.50 | 245.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 228.00 | 237.00 | 180.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.20 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 218.00 | 226.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 208.00 | 216.00 | 200.00 | quote | 0.05 | -0.25 | 10.00 | 0.00 | 0.15 | 30.00 | |
| quote | 0.00 | 0.00 | 0.00 | 198.00 | 205.00 | 210.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 4.30 | 29.00 | |
| quote | 0.00 | 0.00 | 0.00 | 188.00 | 197.00 | 220.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 4.30 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 178.00 | 186.00 | 230.00 | quote | 0.05 | 0.00 | 9.00 | 0.00 | 1.50 | 142.00 | |
| quote | 0.00 | 0.00 | 0.00 | 168.00 | 175.00 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 158.00 | 166.00 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 153.00 | 161.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 148.00 | 155.00 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 144.00 | 151.00 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 138.00 | 146.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 133.00 | 141.00 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 128.00 | 136.00 | 280.00 | quote | 0.69 | -1.52 | 9.00 | 0.00 | 4.30 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 123.00 | 131.00 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 118.00 | 127.00 | 290.00 | quote | 0.74 | -3.46 | 2.00 | 0.00 | 4.30 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 113.00 | 121.00 | 295.00 | quote | 4.56 | 0.00 | 4.00 | 0.00 | 4.40 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 108.50 | 116.00 | 300.00 | quote | 1.86 | -2.24 | 4.00 | 0.00 | 2.05 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 103.50 | 111.00 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 98.50 | 106.00 | 310.00 | quote | 0.47 | -1.91 | 18.00 | 0.00 | 4.50 | 21.00 | |
| quote | 0.00 | 0.00 | 0.00 | 94.00 | 102.00 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 89.00 | 97.00 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 84.00 | 91.00 | 325.00 | quote | 2.92 | -1.03 | 1.00 | 0.00 | 4.70 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 79.00 | 86.00 | 330.00 | quote | 1.15 | 0.15 | 2.00 | 0.10 | 4.50 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 74.00 | 81.00 | 335.00 | quote | 4.41 | 0.00 | 1.00 | 0.10 | 1.90 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 69.00 | 77.00 | 340.00 | quote | 2.00 | 0.75 | 2.00 | 0.20 | 2.95 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 65.00 | 72.00 | 345.00 | quote | 2.55 | -1.25 | 4.00 | 0.10 | 2.60 | 5.00 | |
| quote | 30.00 | 0.00 | 0.00 | 60.10 | 67.00 | 1.00 | 350.00 | quote | 4.27 | -0.94 | 1.00 | 0.35 | 2.90 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 55.70 | 62.00 | 355.00 | quote | 0.00 | 0.00 | 0.00 | 0.20 | 3.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 51.10 | 58.00 | 360.00 | quote | 4.20 | 0.00 | 10.00 | 0.90 | 3.20 | 10.00 | |
| quote | 41.18 | 12.09 | 3.00 | 46.10 | 53.00 | 1.00 | 365.00 | quote | 2.55 | -8.65 | 3.00 | 0.95 | 3.70 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 42.50 | 48.00 | 370.00 | quote | 2.53 | -4.99 | 3.00 | 1.35 | 4.30 | 14.00 | |
| quote | 29.70 | -1.70 | 4.00 | 38.30 | 44.00 | 11.00 | 375.00 | quote | 3.03 | -6.08 | 3.00 | 1.60 | 6.00 | 59.00 |
| quote | 29.50 | 0.70 | 14.00 | 32.60 | 39.00 | 30.00 | 380.00 | quote | 9.10 | -2.40 | 3.00 | 2.15 | 5.40 | 52.00 |
| quote | 0.00 | 0.00 | 0.00 | 28.80 | 36.00 | 385.00 | quote | 4.54 | -5.86 | 2.00 | 2.95 | 7.40 | 29.00 | |
| quote | 20.70 | 0.00 | 0.00 | 25.80 | 32.00 | 6.00 | 390.00 | quote | 5.53 | -10.22 | 1.00 | 3.60 | 7.90 | 10.00 |
| quote | 17.35 | -1.65 | 1.00 | 20.70 | 28.00 | 9.00 | 395.00 | quote | 6.60 | -11.35 | 1.00 | 5.00 | 9.50 | 5.00 |
| quote | 18.20 | 6.40 | 3.00 | 17.40 | 21.80 | 14.00 | 400.00 | quote | 7.83 | -6.97 | 1.00 | 6.40 | 8.30 | 9.00 |
| quote | 13.60 | 0.00 | 2.00 | 14.00 | 18.70 | 1.00 | 405.00 | quote | 13.70 | -7.80 | 1.00 | 5.70 | 10.60 | 3.00 |
| quote | 6.50 | -3.20 | 7.00 | 11.20 | 16.80 | 11.00 | 410.00 | quote | 27.50 | 10.50 | 1.00 | 6.40 | 13.40 | 2.00 |
| 412.25 | Current price as of 2/02/2023 04:00:00 PM | |||||||||||||
| quote | 8.35 | -1.15 | 1.00 | 8.10 | 13.30 | 14.00 | 415.00 | quote | 29.40 | 0.00 | 14.00 | 10.20 | 14.20 | 14.00 |
| quote | 4.00 | -5.50 | 13.00 | 7.40 | 12.60 | 20.00 | 420.00 | quote | 33.40 | -0.20 | 16.00 | 12.00 | 17.40 | 19.00 |
| quote | 6.60 | 0.00 | 1.00 | 3.80 | 8.10 | 1.00 | 425.00 | quote | 0.00 | 0.00 | 0.00 | 15.40 | 21.60 | |
| quote | 3.30 | 0.00 | 0.00 | 4.20 | 7.00 | 3.00 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 18.00 | 24.50 | |
| quote | 3.95 | 0.00 | 0.00 | 3.00 | 6.10 | 1.00 | 435.00 | quote | 0.00 | 0.00 | 0.00 | 22.00 | 29.30 | |
| quote | 3.45 | 0.00 | 0.00 | 2.05 | 6.10 | 1.00 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 27.00 | 34.50 | |
| quote | 0.00 | 0.00 | 0.00 | 1.55 | 4.40 | 445.00 | quote | 0.00 | 0.00 | 0.00 | 31.00 | 38.60 | ||
| quote | 0.90 | -3.40 | 2.00 | 0.90 | 2.90 | 50.00 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 36.00 | 43.30 | |
| quote | 0.00 | 0.00 | 0.00 | 0.85 | 3.10 | 455.00 | quote | 0.00 | 0.00 | 0.00 | 41.00 | 48.00 | ||
| quote | 0.24 | 0.00 | 18.00 | 0.55 | 2.30 | 18.00 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 45.00 | 52.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.05 | 2.10 | 465.00 | quote | 0.00 | 0.00 | 0.00 | 49.00 | 57.80 | ||
| quote | 1.81 | 0.00 | 4.00 | 0.20 | 2.00 | 4.00 | 470.00 | quote | 0.00 | 0.00 | 0.00 | 55.00 | 63.00 | |
| quote | 1.05 | 0.00 | 0.00 | 0.05 | 1.75 | 5.00 | 480.00 | quote | 0.00 | 0.00 | 0.00 | 65.00 | 73.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 490.00 | quote | 0.00 | 0.00 | 0.00 | 75.00 | 83.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 500.00 | quote | 0.00 | 0.00 | 0.00 | 85.00 | 93.00 | ||
| quote | 0.60 | -0.01 | 15.00 | 0.00 | 4.30 | 35.00 | 510.00 | quote | 0.00 | 0.00 | 0.00 | 95.00 | 103.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 520.00 | quote | 0.00 | 0.00 | 0.00 | 105.00 | 113.00 | ||
| quote | 0.30 | 0.25 | 10.00 | 0.00 | 0.30 | 15.00 | 530.00 | quote | 0.00 | 0.00 | 0.00 | 115.00 | 123.00 | |
| quote | 0.24 | -0.16 | 11.00 | 0.00 | 1.25 | 31.00 | 540.00 | quote | 0.00 | 0.00 | 0.00 | 125.00 | 133.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 550.00 | quote | 0.00 | 0.00 | 0.00 | 134.00 | 143.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 560.00 | quote | 0.00 | 0.00 | 0.00 | 145.00 | 153.00 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 1.50 | 2.00 | 570.00 | quote | 0.00 | 0.00 | 0.00 | 155.00 | 163.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 580.00 | quote | 0.00 | 0.00 | 0.00 | 165.00 | 173.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 590.00 | quote | 0.00 | 0.00 | 0.00 | 175.00 | 183.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 600.00 | quote | 0.00 | 0.00 | 0.00 | 185.00 | 193.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 610.00 | quote | 0.00 | 0.00 | 0.00 | 195.00 | 203.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 620.00 | quote | 0.00 | 0.00 | 0.00 | 205.00 | 213.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 640.00 | quote | 0.00 | 0.00 | 0.00 | 225.00 | 233.00 | ||
| quote | 0.05 | 0.00 | 1.00 | 0.00 | 2.00 | 1.00 | 660.00 | quote | 0.00 | 0.00 | 0.00 | 245.00 | 253.00 | |
Show All |
