OPTION CHAIN FOR DARDEN RESTAURANTS INC.
|
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 | 60.70 | 63.20 | 65.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.10 | 9.00 | |
| quote | 0.00 | 0.00 | 0.00 | 55.90 | 57.80 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 50.90 | 52.50 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 46.10 | 47.30 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 41.00 | 43.10 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 36.10 | 37.60 | 90.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 22.00 | |
| quote | 0.00 | 0.00 | 0.00 | 30.80 | 32.40 | 95.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.15 | 23.00 | |
| quote | 0.00 | 0.00 | 0.00 | 26.10 | 27.60 | 100.00 | quote | 0.08 | -0.22 | 40.00 | 0.00 | 0.15 | 36.00 | |
| quote | 0.00 | 0.00 | 0.00 | 21.20 | 22.70 | 105.00 | quote | 0.50 | 0.00 | 0.00 | 0.05 | 0.15 | 400.00 | |
| quote | 18.00 | 3.42 | 4.00 | 16.30 | 17.60 | 26.00 | 110.00 | quote | 0.22 | -0.08 | 11.00 | 0.10 | 0.25 | 414.00 |
| quote | 13.06 | -0.54 | 1.00 | 11.30 | 12.50 | 12.00 | 115.00 | quote | 0.25 | -0.03 | 5.00 | 0.20 | 0.30 | 2,955 |
| quote | 8.62 | 2.73 | 5.00 | 7.20 | 7.80 | 32.00 | 120.00 | quote | 0.60 | -0.15 | 61.00 | 0.55 | 0.75 | 1,293 |
| quote | 4.50 | 2.00 | 15.00 | 3.30 | 3.80 | 59.00 | 125.00 | quote | 1.90 | -0.05 | 108.00 | 1.60 | 1.95 | 635.00 |
| 127.45 | Current price as of 5/16/2022 11:52:42 AM | |||||||||||||
| quote | 1.64 | -0.26 | 8.00 | 1.05 | 1.40 | 338.00 | 130.00 | quote | 4.55 | 0.55 | 35.00 | 4.10 | 4.90 | 436.00 |
| quote | 0.42 | -0.20 | 1.00 | 0.20 | 0.35 | 698.00 | 135.00 | quote | 8.29 | 0.79 | 3.00 | 8.20 | 9.00 | 389.00 |
| quote | 0.19 | 0.01 | 19.00 | 0.05 | 0.35 | 611.00 | 140.00 | quote | 14.20 | 0.00 | 0.00 | 12.00 | 14.00 | 48.00 |
| quote | 0.20 | 0.10 | 3.00 | 0.05 | 0.20 | 1,359 | 145.00 | quote | 14.50 | 0.00 | 0.00 | 17.40 | 19.20 | 4.00 |
| quote | 0.13 | 0.07 | 1.00 | 0.00 | 0.15 | 481.00 | 150.00 | quote | 23.00 | 0.00 | 0.00 | 22.20 | 24.20 | 21.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.05 | 0.15 | 392.00 | 155.00 | quote | 27.30 | 6.30 | 10.00 | 27.50 | 29.40 | 25.00 |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.10 | 133.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 32.20 | 34.90 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.15 | 27.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 37.20 | 39.20 | |
| quote | 0.26 | 0.00 | 0.00 | 0.00 | 0.15 | 13.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 42.70 | 43.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 47.70 | 49.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 52.70 | 54.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 57.60 | 58.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 62.30 | 63.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 67.00 | 69.10 | ||
| CALLS | PUTS | |||||||||||||
| Expires June 17, 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 | 51.00 | 52.50 | 75.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.50 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 46.30 | 48.90 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 41.30 | 42.70 | 85.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.75 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 36.80 | 37.60 | 90.00 | quote | 0.50 | 0.00 | 0.00 | 0.00 | 0.75 | 55.00 | |
| quote | 0.00 | 0.00 | 0.00 | 31.50 | 32.90 | 95.00 | quote | 0.85 | 0.00 | 0.00 | 0.10 | 0.85 | 16.00 | |
| quote | 0.00 | 0.00 | 0.00 | 27.10 | 28.00 | 100.00 | quote | 1.30 | 0.00 | 0.00 | 0.55 | 0.70 | 12.00 | |
| quote | 0.00 | 0.00 | 0.00 | 22.10 | 24.30 | 105.00 | quote | 0.90 | -0.60 | 5.00 | 0.85 | 1.00 | 336.00 | |
| quote | 15.70 | 0.00 | 0.00 | 17.50 | 18.70 | 4.00 | 110.00 | quote | 1.40 | 0.00 | 1,032 | 1.25 | 1.60 | 275.00 |
| quote | 14.95 | 0.03 | 1.00 | 13.60 | 14.40 | 15.00 | 115.00 | quote | 2.10 | -1.10 | 13.00 | 2.05 | 2.35 | 258.00 |
| quote | 11.00 | 1.80 | 10.00 | 9.90 | 10.60 | 17.00 | 120.00 | quote | 5.30 | 0.00 | 0.00 | 3.20 | 3.50 | 43.00 |
| quote | 7.31 | -0.59 | 1.00 | 6.80 | 7.40 | 110.00 | 125.00 | quote | 4.80 | 0.00 | 16.00 | 5.00 | 5.40 | 145.00 |
| 127.45 | Current price as of 5/16/2022 11:52:42 AM | |||||||||||||
| quote | 4.30 | -1.10 | 6.00 | 4.30 | 4.70 | 174.00 | 130.00 | quote | 7.50 | 0.30 | 1.00 | 7.40 | 7.80 | 39.00 |
| quote | 2.78 | -0.61 | 11.00 | 2.50 | 2.85 | 115.00 | 135.00 | quote | 10.20 | -0.40 | 2.00 | 10.50 | 11.20 | 37.00 |
| quote | 1.53 | -0.42 | 12.00 | 1.30 | 1.60 | 91.00 | 140.00 | quote | 10.00 | 0.00 | 0.00 | 14.20 | 15.00 | 12.00 |
| quote | 1.21 | 0.33 | 1.00 | 0.65 | 0.85 | 107.00 | 145.00 | quote | 14.30 | 0.00 | 0.00 | 18.40 | 19.50 | 10.00 |
| quote | 0.59 | 0.10 | 4.00 | 0.30 | 0.45 | 223.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 23.10 | 24.70 | |
| quote | 0.30 | -0.05 | 5.00 | 0.00 | 0.35 | 495.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 27.90 | 29.10 | |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.50 | 4.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 32.40 | 34.00 | |
| quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.35 | 2.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 37.60 | 39.20 | |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.30 | 2.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 42.10 | 44.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 46.90 | 49.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 52.20 | 54.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 57.40 | 60.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 62.10 | 64.30 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.20 | 10.00 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 67.40 | 69.20 | |
| CALLS | PUTS | |||||||||||||
| Expires July 15, 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 | 61.40 | 62.90 | 65.00 | quote | 0.05 | -1.20 | 1.00 | 0.05 | 0.75 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 55.40 | 57.70 | 70.00 | quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.75 | 61.00 | |
| quote | 0.00 | 0.00 | 0.00 | 51.10 | 53.00 | 75.00 | quote | 0.46 | 0.00 | 0.00 | 0.05 | 0.80 | 2.00 | |
| quote | 52.50 | 0.00 | 0.00 | 46.00 | 47.80 | 3.00 | 80.00 | quote | 0.55 | 0.00 | 0.00 | 0.35 | 0.90 | 22.00 |
| quote | 0.00 | 0.00 | 0.00 | 41.40 | 43.10 | 85.00 | quote | 1.00 | 0.00 | 0.00 | 0.55 | 0.90 | 39.00 | |
| quote | 47.70 | 0.00 | 0.00 | 37.10 | 39.00 | 1.00 | 90.00 | quote | 0.95 | -0.41 | 5.00 | 0.85 | 1.10 | 18.00 |
| quote | 36.30 | 0.00 | 0.00 | 32.40 | 33.40 | 8.00 | 95.00 | quote | 1.25 | -0.10 | 1.00 | 1.15 | 1.30 | 164.00 |
| quote | 28.40 | 0.00 | 0.00 | 27.90 | 28.70 | 2.00 | 100.00 | quote | 1.75 | -0.05 | 11.00 | 1.60 | 1.75 | 94.00 |
| quote | 0.00 | 0.00 | 0.00 | 23.20 | 24.30 | 105.00 | quote | 2.35 | -1.25 | 1.00 | 2.25 | 2.45 | 104.00 | |
| quote | 19.00 | 0.00 | 0.00 | 19.10 | 20.20 | 55.00 | 110.00 | quote | 3.30 | 0.30 | 3.00 | 3.10 | 3.40 | 2,063 |
| quote | 14.42 | 0.00 | 0.00 | 15.60 | 16.30 | 28.00 | 115.00 | quote | 4.30 | -0.30 | 2.00 | 4.30 | 4.60 | 103.00 |
| quote | 12.50 | 0.30 | 1.00 | 11.90 | 12.70 | 109.00 | 120.00 | quote | 5.78 | -0.42 | 1.00 | 5.90 | 6.20 | 226.00 |
| quote | 9.19 | 0.00 | 0.00 | 9.00 | 9.60 | 321.00 | 125.00 | quote | 8.06 | 0.36 | 6.00 | 7.90 | 8.30 | 360.00 |
| 127.45 | Current price as of 5/16/2022 11:52:42 AM | |||||||||||||
| quote | 6.80 | 0.30 | 5.00 | 6.50 | 7.10 | 263.00 | 130.00 | quote | 11.14 | 0.94 | 10.00 | 10.40 | 11.00 | 1,439 |
| quote | 4.90 | -0.60 | 4.00 | 4.60 | 4.90 | 134.00 | 135.00 | quote | 14.85 | 0.00 | 0.00 | 13.40 | 14.30 | 592.00 |
| quote | 3.30 | -0.35 | 1.00 | 3.10 | 3.40 | 330.00 | 140.00 | quote | 16.55 | 0.00 | 0.00 | 16.60 | 17.90 | 194.00 |
| quote | 2.60 | 1.18 | 4.00 | 1.95 | 2.25 | 428.00 | 145.00 | quote | 21.60 | 0.00 | 0.00 | 20.50 | 21.80 | 45.00 |
| quote | 1.39 | 0.00 | 0.00 | 1.30 | 1.50 | 619.00 | 150.00 | quote | 30.81 | 0.00 | 0.00 | 25.10 | 26.10 | 23.00 |
| quote | 1.01 | 0.00 | 0.00 | 0.85 | 1.00 | 269.00 | 155.00 | quote | 18.50 | 0.00 | 0.00 | 29.60 | 30.40 | 7.00 |
| quote | 0.63 | 0.00 | 0.00 | 0.55 | 0.65 | 234.00 | 160.00 | quote | 37.00 | 0.00 | 0.00 | 33.60 | 35.50 | 1.00 |
| quote | 0.65 | 0.00 | 0.00 | 0.35 | 0.45 | 82.00 | 165.00 | quote | 27.09 | 0.00 | 0.00 | 38.90 | 41.00 | 1.00 |
| quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.75 | 228.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 43.00 | 46.00 | |
| quote | 0.50 | 0.00 | 0.00 | 0.00 | 0.60 | 1,297 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 48.00 | 50.80 | |
| quote | 0.80 | 0.00 | 0.00 | 0.00 | 0.50 | 22.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 53.60 | 54.70 | |
| quote | 0.50 | 0.00 | 0.00 | 0.00 | 0.40 | 16.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 58.30 | 60.20 | |
| quote | 0.85 | 0.00 | 0.00 | 0.10 | 0.35 | 20.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 63.30 | 65.00 | |
| quote | 0.85 | 0.00 | 0.00 | 0.00 | 0.30 | 4.00 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 68.30 | 69.90 | |
| quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.30 | 58.00 | 200.00 | quote | 74.30 | 0.00 | 0.00 | 73.30 | 75.00 | 4.00 |
| quote | 2.15 | 0.00 | 0.00 | 0.00 | 0.25 | 1.00 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 83.40 | 84.90 | |
| quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.20 | 10.00 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 93.40 | 95.00 | |
| CALLS | PUTS | |||||||||||||
| Expires October 21, 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 | 61.30 | 63.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.60 | 1.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 56.40 | 58.10 | 70.00 | quote | 1.25 | 0.00 | 0.00 | 0.70 | 1.45 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 51.80 | 53.50 | 75.00 | quote | 1.72 | 0.00 | 0.00 | 1.25 | 1.45 | 75.00 | |
| quote | 0.00 | 0.00 | 0.00 | 47.30 | 48.70 | 80.00 | quote | 2.20 | 0.00 | 0.00 | 1.65 | 1.80 | 8.00 | |
| quote | 45.90 | 0.00 | 0.00 | 42.70 | 44.10 | 85.00 | quote | 2.35 | 0.00 | 0.00 | 2.10 | 2.25 | 49.00 | |
| quote | 34.20 | 0.00 | 0.00 | 38.40 | 39.50 | 4.00 | 90.00 | quote | 3.50 | 0.00 | 0.00 | 2.65 | 2.80 | 1,577 |
| quote | 0.00 | 0.00 | 0.00 | 33.80 | 34.90 | 95.00 | quote | 4.00 | 0.00 | 0.00 | 3.30 | 3.60 | 143.00 | |
| quote | 29.00 | 0.00 | 0.00 | 30.10 | 30.70 | 3.00 | 100.00 | quote | 4.50 | -0.80 | 1.00 | 4.20 | 4.50 | 92.00 |
| quote | 0.00 | 0.00 | 0.00 | 25.70 | 27.00 | 105.00 | quote | 5.60 | -0.50 | 1.00 | 5.30 | 5.60 | 40.00 | |
| quote | 21.00 | 0.00 | 0.00 | 22.20 | 23.10 | 23.00 | 110.00 | quote | 8.00 | 0.00 | 0.00 | 6.70 | 7.20 | 161.00 |
| quote | 0.00 | 0.00 | 0.00 | 19.00 | 20.00 | 115.00 | quote | 8.55 | -2.95 | 1.00 | 8.20 | 8.80 | 324.00 | |
| quote | 16.40 | 0.00 | 0.00 | 16.00 | 16.60 | 15.00 | 120.00 | quote | 12.20 | 0.00 | 0.00 | 10.20 | 10.60 | 41.00 |
| quote | 14.50 | 0.00 | 0.00 | 13.20 | 14.10 | 20.00 | 125.00 | quote | 14.70 | 0.00 | 0.00 | 12.40 | 12.90 | 46.00 |
| 127.45 | Current price as of 5/16/2022 11:52:42 AM | |||||||||||||
| quote | 11.40 | 1.30 | 6.00 | 10.60 | 11.30 | 15.00 | 130.00 | quote | 17.20 | 0.00 | 0.00 | 14.90 | 15.80 | 83.00 |
| quote | 6.50 | 0.00 | 0.00 | 8.70 | 9.20 | 99.00 | 135.00 | quote | 16.60 | 0.00 | 0.00 | 17.50 | 18.40 | 158.00 |
| quote | 7.80 | 0.00 | 0.00 | 6.60 | 7.40 | 76.00 | 140.00 | quote | 22.90 | 0.00 | 0.00 | 20.80 | 22.10 | 68.00 |
| quote | 6.20 | 0.62 | 3.00 | 5.50 | 5.90 | 595.00 | 145.00 | quote | 24.55 | 0.00 | 0.00 | 24.50 | 25.60 | 70.00 |
| quote | 4.50 | -0.46 | 1.00 | 4.10 | 4.70 | 200.00 | 150.00 | quote | 28.10 | -2.50 | 2.00 | 28.30 | 29.70 | 17.00 |
| quote | 3.40 | 0.00 | 0.00 | 3.30 | 3.60 | 599.00 | 155.00 | quote | 32.00 | 0.80 | 1.00 | 32.10 | 33.40 | 4.00 |
| quote | 2.45 | 0.00 | 0.00 | 2.55 | 2.80 | 102.00 | 160.00 | quote | 32.30 | 0.00 | 0.00 | 36.30 | 37.50 | 4.00 |
| quote | 2.10 | 0.00 | 0.00 | 2.00 | 2.25 | 37.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 40.60 | 42.20 | |
| quote | 1.80 | 0.40 | 1.00 | 1.55 | 1.70 | 64.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 45.20 | 46.10 | |
| quote | 1.45 | -0.45 | 3.00 | 1.15 | 1.50 | 12.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 49.70 | 51.30 | |
| quote | 1.15 | -0.20 | 2.00 | 0.90 | 1.05 | 7.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 53.30 | 55.70 | |
| quote | 0.75 | 0.00 | 0.00 | 0.55 | 0.85 | 12.00 | 185.00 | quote | 50.20 | 0.00 | 0.00 | 59.00 | 60.70 | 1.00 |
| quote | 0.90 | 0.00 | 0.00 | 0.50 | 0.65 | 10.00 | 190.00 | quote | 50.20 | 0.00 | 0.00 | 63.40 | 65.60 | 1.00 |
| quote | 0.80 | 0.00 | 0.00 | 0.10 | 0.85 | 1.00 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 68.20 | 70.60 | |
| quote | 0.00 | 0.00 | 0.00 | 0.05 | 0.80 | 200.00 | quote | 72.50 | 0.00 | 0.00 | 73.70 | 75.10 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.70 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 83.60 | 84.80 | ||
| CALLS | PUTS | |||||||||||||
| Expires January 20, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 83.40 | 0.00 | 0.00 | 81.00 | 82.60 | 5.00 | 45.00 | quote | 0.70 | 0.00 | 0.00 | 0.35 | 1.00 | 41.00 |
| quote | 76.97 | 0.00 | 0.00 | 76.10 | 77.80 | 5.00 | 50.00 | quote | 1.10 | 0.00 | 0.00 | 0.50 | 1.20 | 33.00 |
| quote | 73.60 | 0.00 | 0.00 | 71.20 | 72.90 | 2.00 | 55.00 | quote | 0.95 | 0.00 | 0.00 | 0.70 | 1.40 | 14.00 |
| quote | 97.29 | 0.00 | 0.00 | 66.40 | 68.10 | 4.00 | 60.00 | quote | 1.15 | 0.00 | 0.00 | 0.95 | 1.60 | 6.00 |
| quote | 91.80 | 0.00 | 0.00 | 61.60 | 63.50 | 9.00 | 65.00 | quote | 1.35 | 0.00 | 0.00 | 1.45 | 1.60 | 26.00 |
| quote | 87.25 | 0.00 | 0.00 | 57.00 | 58.30 | 5.00 | 70.00 | quote | 2.25 | 0.00 | 0.00 | 1.80 | 1.95 | 115.00 |
| quote | 72.58 | 0.00 | 0.00 | 52.30 | 53.80 | 5.00 | 75.00 | quote | 2.35 | 0.00 | 0.00 | 2.20 | 2.40 | 6.00 |
| quote | 69.57 | 0.00 | 0.00 | 48.00 | 49.10 | 1.00 | 80.00 | quote | 3.40 | 0.00 | 0.00 | 2.70 | 3.10 | 24.00 |
| quote | 61.39 | 0.00 | 0.00 | 43.70 | 44.90 | 8.00 | 85.00 | quote | 3.60 | 0.00 | 0.00 | 3.30 | 3.60 | 27.00 |
| quote | 38.60 | 0.00 | 0.00 | 39.30 | 40.90 | 18.00 | 90.00 | quote | 3.80 | 0.00 | 0.00 | 4.00 | 4.30 | 83.00 |
| quote | 45.97 | 0.00 | 0.00 | 35.10 | 36.30 | 15.00 | 95.00 | quote | 6.20 | 0.00 | 0.00 | 4.90 | 5.30 | 182.00 |
| quote | 35.00 | 0.00 | 0.00 | 30.90 | 32.50 | 34.00 | 100.00 | quote | 7.10 | 0.00 | 0.00 | 6.00 | 6.40 | 73.00 |
| quote | 34.51 | 0.00 | 0.00 | 27.40 | 28.70 | 54.00 | 105.00 | quote | 5.60 | 0.00 | 0.00 | 7.30 | 7.70 | 89.00 |
| quote | 27.71 | 0.00 | 0.00 | 24.30 | 25.10 | 31.00 | 110.00 | quote | 10.45 | 0.00 | 0.00 | 8.70 | 9.40 | 170.00 |
| quote | 24.20 | 0.00 | 0.00 | 21.20 | 21.90 | 69.00 | 115.00 | quote | 11.90 | 0.00 | 0.00 | 10.60 | 11.30 | 296.00 |
| quote | 17.00 | 0.00 | 0.00 | 18.20 | 18.90 | 296.00 | 120.00 | quote | 13.30 | -0.64 | 1.00 | 12.60 | 13.20 | 195.00 |
| quote | 19.67 | 0.00 | 0.00 | 15.60 | 16.20 | 83.00 | 125.00 | quote | 17.40 | 0.00 | 0.00 | 14.90 | 15.70 | 442.00 |
| 127.45 | Current price as of 5/16/2022 11:52:42 AM | |||||||||||||
| quote | 14.10 | 2.00 | 18.00 | 13.20 | 13.90 | 96.00 | 130.00 | quote | 18.00 | -1.11 | 1.00 | 17.50 | 18.20 | 516.00 |
| quote | 12.00 | 1.35 | 1.00 | 11.10 | 11.60 | 218.00 | 135.00 | quote | 19.90 | -5.10 | 1.00 | 20.30 | 21.00 | 456.00 |
| quote | 10.00 | 1.50 | 35.00 | 9.10 | 9.70 | 238.00 | 140.00 | quote | 23.60 | 0.00 | 0.00 | 23.30 | 24.10 | 162.00 |
| quote | 8.70 | 1.70 | 15.00 | 7.50 | 8.10 | 334.00 | 145.00 | quote | 33.50 | 0.00 | 0.00 | 26.60 | 27.50 | 650.00 |
| quote | 6.90 | 1.30 | 6.00 | 6.20 | 6.70 | 349.00 | 150.00 | quote | 31.12 | 0.00 | 0.00 | 30.20 | 31.00 | 35.00 |
| quote | 4.97 | 0.00 | 0.00 | 5.10 | 5.50 | 156.00 | 155.00 | quote | 34.95 | 0.00 | 0.00 | 33.80 | 34.90 | 4.00 |
| quote | 4.01 | 0.00 | 0.00 | 4.00 | 4.50 | 554.00 | 160.00 | quote | 26.50 | 0.00 | 0.00 | 37.60 | 39.20 | 3.00 |
| quote | 3.30 | 0.00 | 0.00 | 3.30 | 3.60 | 119.00 | 165.00 | quote | 30.20 | 0.00 | 0.00 | 41.90 | 43.10 | 4.00 |
| quote | 3.00 | 0.00 | 0.00 | 2.60 | 3.00 | 55.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 46.20 | 47.30 | |
| quote | 3.70 | 0.00 | 0.00 | 1.90 | 2.95 | 23.00 | 175.00 | quote | 43.10 | 0.00 | 0.00 | 50.80 | 51.90 | 2.00 |
| quote | 2.20 | 0.00 | 0.00 | 1.70 | 2.10 | 136.00 | 180.00 | quote | 50.30 | 0.00 | 0.00 | 55.30 | 56.30 | 1.00 |
| quote | 2.65 | 0.00 | 0.00 | 1.25 | 1.60 | 373.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 59.40 | 61.50 | |
| quote | 1.75 | 0.00 | 0.00 | 1.05 | 1.35 | 35.00 | 190.00 | quote | 59.70 | 0.00 | 0.00 | 63.90 | 66.20 | 1.00 |
| quote | 3.70 | 0.00 | 0.00 | 0.80 | 1.10 | 29.00 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 69.20 | 70.80 | |
| quote | 0.85 | 0.00 | 0.00 | 0.65 | 0.90 | 26.00 | 200.00 | quote | 69.10 | 0.00 | 0.00 | 74.00 | 75.50 | 4.00 |
| quote | 0.85 | 0.00 | 0.00 | 0.25 | 0.95 | 21.00 | 210.00 | quote | 78.20 | 0.00 | 0.00 | 83.70 | 85.50 | 6.00 |
| quote | 0.85 | 0.00 | 0.00 | 0.10 | 0.75 | 46.00 | 220.00 | quote | 80.30 | 0.00 | 0.00 | 93.30 | 95.30 | 4.00 |
| quote | 0.50 | 0.00 | 0.00 | 0.05 | 0.60 | 5.00 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 103.10 | 105.20 | |
| CALLS | PUTS | |||||||||||||
| Expires January 19, 2024 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 62.60 | 64.00 | 65.00 | quote | 3.80 | 0.00 | 0.00 | 3.80 | 4.50 | 36.00 | |
| quote | 68.00 | 0.00 | 0.00 | 58.20 | 60.20 | 1.00 | 70.00 | quote | 4.60 | 0.00 | 0.00 | 4.50 | 5.30 | 10.00 |
| quote | 73.52 | 0.00 | 0.00 | 54.10 | 55.60 | 4.00 | 75.00 | quote | 6.60 | 0.00 | 0.00 | 5.30 | 6.20 | 9.00 |
| quote | 75.17 | 0.00 | 0.00 | 50.20 | 52.10 | 5.00 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 6.40 | 7.10 | |
| quote | 70.78 | 0.00 | 0.00 | 46.40 | 47.90 | 5.00 | 85.00 | quote | 8.40 | 0.00 | 0.00 | 7.50 | 8.30 | 13.00 |
| quote | 43.30 | 0.00 | 0.00 | 42.50 | 44.30 | 1.00 | 90.00 | quote | 8.84 | 0.00 | 1.00 | 8.30 | 9.60 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 39.10 | 40.70 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 9.80 | 11.00 | ||
| quote | 44.25 | 0.00 | 0.00 | 35.80 | 37.40 | 2.00 | 100.00 | quote | 10.30 | 0.00 | 0.00 | 11.70 | 12.50 | 3.00 |
| quote | 32.91 | 0.00 | 0.00 | 32.80 | 34.50 | 1.00 | 105.00 | quote | 14.00 | 0.00 | 0.00 | 13.10 | 14.40 | 1.00 |
| quote | 32.33 | -3.97 | 1.00 | 30.00 | 31.30 | 13.00 | 110.00 | quote | 15.37 | -4.13 | 1.00 | 15.40 | 16.30 | 3.00 |
| quote | 34.00 | 0.00 | 0.00 | 27.30 | 28.90 | 4.00 | 115.00 | quote | 17.00 | 0.00 | 0.00 | 17.40 | 18.90 | 1.00 |
| quote | 23.80 | 0.00 | 0.00 | 25.00 | 25.90 | 1.00 | 120.00 | quote | 17.60 | 0.00 | 0.00 | 19.40 | 20.60 | 6.00 |
| quote | 27.00 | 0.00 | 0.00 | 22.00 | 23.70 | 2.00 | 125.00 | quote | 18.50 | 0.00 | 0.00 | 21.30 | 23.10 | 1.00 |
| 127.45 | Current price as of 5/16/2022 11:52:42 AM | |||||||||||||
| quote | 20.60 | 0.00 | 0.00 | 19.50 | 21.40 | 10.00 | 130.00 | quote | 24.30 | -0.40 | 1.00 | 24.40 | 26.10 | 27.00 |
| quote | 21.50 | 0.00 | 0.00 | 18.00 | 19.20 | 26.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 27.00 | 28.90 | |
| quote | 16.50 | 0.00 | 0.00 | 15.90 | 18.00 | 7.00 | 140.00 | quote | 27.30 | 0.00 | 0.00 | 30.10 | 31.70 | 5.00 |
| quote | 16.00 | -1.60 | 2.00 | 14.50 | 15.70 | 16.00 | 145.00 | quote | 26.00 | 0.00 | 0.00 | 32.90 | 34.50 | 8.00 |
| quote | 13.45 | 0.00 | 0.00 | 12.60 | 14.00 | 10.00 | 150.00 | quote | 30.00 | 0.00 | 0.00 | 36.50 | 37.80 | 17.00 |
| quote | 13.95 | 0.00 | 0.00 | 10.70 | 13.50 | 6.00 | 155.00 | quote | 34.00 | 0.00 | 0.00 | 39.90 | 41.30 | 3.00 |
| quote | 12.56 | 0.00 | 0.00 | 10.20 | 11.20 | 12.00 | 160.00 | quote | 40.00 | 0.00 | 0.00 | 42.50 | 44.70 | 20.00 |
| quote | 16.47 | 0.00 | 0.00 | 8.50 | 10.80 | 1.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 46.30 | 48.40 | |
| quote | 10.40 | 0.00 | 0.00 | 7.70 | 8.90 | 36.00 | 170.00 | quote | 54.90 | 0.00 | 0.00 | 50.40 | 52.90 | 1.00 |
| quote | 9.40 | 0.00 | 0.00 | 6.90 | 8.00 | 1.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 54.70 | 56.00 | |
| quote | 7.49 | 0.00 | 0.00 | 5.70 | 7.10 | 1.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 58.70 | 60.70 | |
| quote | 16.50 | 0.00 | 0.00 | 5.00 | 6.30 | 1.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 62.80 | 64.40 | |
| quote | 9.20 | 0.00 | 0.00 | 4.60 | 5.70 | 10.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 67.00 | 68.80 | |
| quote | 7.20 | 0.00 | 0.00 | 3.80 | 5.00 | 1.00 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 71.70 | 73.00 | |
| quote | 5.50 | 0.00 | 0.00 | 3.70 | 4.70 | 5.00 | 200.00 | quote | 76.85 | 0.00 | 0.00 | 76.30 | 77.20 | 4.00 |
| quote | 0.00 | 0.00 | 0.00 | 2.30 | 3.60 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 85.30 | 87.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 1.90 | 2.90 | 220.00 | quote | 94.50 | 0.00 | 0.00 | 94.20 | 95.90 | 1.00 | |
| quote | 4.80 | 0.00 | 0.00 | 1.60 | 2.35 | 1.00 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 103.70 | 106.00 | |
Show All |
