OPTION CHAIN FOR INTERNATIONAL FLAVORS & FRAGRANCES INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires August 19, 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 | 62.10 | 66.30 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 57.10 | 61.40 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 52.00 | 56.50 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 47.00 | 51.20 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.15 | ||
| quote | 67.99 | 0.00 | 0.00 | 42.00 | 46.20 | 80.00 | quote | 0.52 | 0.00 | 0.00 | 0.00 | 1.15 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 37.00 | 41.50 | 85.00 | quote | 0.35 | 0.00 | 0.00 | 0.00 | 1.15 | 87.00 | |
| quote | 0.00 | 0.00 | 0.00 | 32.10 | 36.40 | 90.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 1.15 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 27.00 | 31.50 | 95.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 1.15 | 210.00 | |
| quote | 9.30 | 0.00 | 0.00 | 22.00 | 26.20 | 16.00 | 100.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.20 | 1,440 |
| quote | 8.60 | 0.00 | 0.00 | 17.30 | 21.30 | 13.00 | 105.00 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.80 | 1,078 |
| quote | 6.40 | 0.00 | 0.00 | 13.10 | 15.00 | 70.00 | 110.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.35 | 156.00 |
| quote | 9.12 | 0.00 | 0.00 | 9.10 | 9.80 | 85.00 | 115.00 | quote | 0.13 | 0.00 | 0.00 | 0.05 | 0.20 | 1,405 |
| quote | 5.10 | 0.00 | 0.00 | 4.70 | 5.70 | 230.00 | 120.00 | quote | 0.95 | 0.25 | 1.00 | 0.35 | 0.50 | 203.00 |
| 124.37 | Current price as of 8/12/2022 04:00:02 PM | |||||||||||||
| quote | 1.00 | -0.10 | 13.00 | 1.45 | 1.60 | 427.00 | 125.00 | quote | 2.55 | 0.35 | 15.00 | 1.95 | 2.25 | 475.00 |
| quote | 0.18 | -0.15 | 11.00 | 0.15 | 0.65 | 2,301 | 130.00 | quote | 4.40 | 0.00 | 0.00 | 5.70 | 6.10 | 51.00 |
| quote | 0.08 | -0.02 | 1.00 | 0.00 | 0.50 | 868.00 | 135.00 | quote | 14.10 | 0.00 | 0.00 | 10.00 | 11.70 | 1.00 |
| quote | 0.35 | 0.00 | 0.00 | 0.05 | 0.65 | 112.00 | 140.00 | quote | 22.10 | 0.00 | 0.00 | 13.80 | 18.00 | 19.00 |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.20 | 189.00 | 145.00 | quote | 19.30 | 0.00 | 0.00 | 18.60 | 23.00 | 2.00 |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.95 | 97.00 | 150.00 | quote | 17.32 | 0.00 | 0.00 | 23.80 | 27.90 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.50 | 54.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 28.80 | 33.00 | |
| quote | 0.70 | 0.00 | 0.00 | 0.00 | 0.50 | 26.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 33.70 | 37.80 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.50 | 12.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 38.80 | 42.90 | |
| quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.50 | 50.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 43.70 | 48.00 | |
| quote | 1.40 | 0.00 | 0.00 | 0.00 | 0.50 | 17.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 48.70 | 53.00 | |
| quote | 0.05 | 0.00 | 3.00 | 0.00 | 0.45 | 180.00 | quote | 38.40 | 0.00 | 0.00 | 53.70 | 57.80 | ||
| quote | 0.05 | 0.00 | 4.00 | 0.00 | 0.50 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 58.80 | 62.90 | ||
| quote | 0.05 | 0.00 | 1.00 | 0.00 | 0.65 | 190.00 | quote | 63.20 | 0.00 | 0.00 | 63.80 | 67.90 | 2.00 | |
| quote | 0.05 | 0.00 | 21.00 | 0.00 | 0.05 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 68.60 | 73.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 73.70 | 77.90 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.10 | 5.00 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 83.80 | 88.00 | |
| CALLS | PUTS | |||||||||||||
| Expires September 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 | 62.10 | 66.60 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 57.10 | 61.40 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 52.10 | 56.60 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 47.00 | 51.60 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 42.00 | 46.70 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 37.30 | 41.40 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 32.20 | 36.50 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 27.20 | 31.70 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 22.60 | 26.00 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 18.00 | 21.60 | 105.00 | quote | 0.62 | 0.00 | 0.00 | 0.00 | 0.40 | 1.00 | |
| quote | 14.00 | 0.00 | 0.00 | 13.20 | 16.30 | 110.00 | quote | 1.25 | 0.00 | 0.00 | 0.20 | 0.65 | 1.00 | |
| quote | 8.00 | 0.00 | 0.00 | 10.60 | 11.60 | 1.00 | 115.00 | quote | 1.35 | 0.00 | 0.00 | 1.05 | 1.20 | 5,013 |
| quote | 5.15 | 0.00 | 0.00 | 6.60 | 7.00 | 202.00 | 120.00 | quote | 3.30 | 0.00 | 0.00 | 1.95 | 2.15 | 70.00 |
| 124.37 | Current price as of 8/12/2022 04:00:02 PM | |||||||||||||
| quote | 3.30 | 0.00 | 22.00 | 3.40 | 3.70 | 79.00 | 125.00 | quote | 4.30 | 0.00 | 0.00 | 3.70 | 4.00 | 84.00 |
| quote | 1.25 | -0.60 | 2.00 | 1.55 | 1.75 | 20.00 | 130.00 | quote | 5.90 | 0.00 | 0.00 | 6.60 | 7.20 | 18.00 |
| quote | 0.68 | 0.03 | 1.00 | 0.60 | 1.40 | 15.00 | 135.00 | quote | 10.30 | 0.00 | 0.00 | 10.90 | 11.30 | 2.00 |
| quote | 0.35 | 0.00 | 0.00 | 0.20 | 0.30 | 364.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 14.60 | 17.30 | |
| quote | 0.55 | 0.00 | 0.00 | 0.00 | 1.50 | 35.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 18.80 | 23.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.70 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 23.60 | 27.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.05 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 28.90 | 32.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.05 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 33.90 | 38.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.05 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 38.70 | 43.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.05 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 43.80 | 47.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 48.60 | 53.00 | ||
| CALLS | PUTS | |||||||||||||
| Expires November 18, 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 | 62.10 | 66.50 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 57.10 | 61.60 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 52.60 | 56.50 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 47.20 | 51.40 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 42.10 | 46.80 | 80.00 | quote | 1.25 | 0.00 | 0.00 | 0.05 | 1.05 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 37.60 | 41.40 | 85.00 | quote | 1.90 | 0.00 | 0.00 | 0.00 | 4.50 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 32.70 | 36.50 | 90.00 | quote | 1.60 | 0.00 | 0.00 | 0.45 | 0.65 | 13.00 | |
| quote | 0.00 | 0.00 | 0.00 | 27.70 | 32.10 | 95.00 | quote | 1.10 | 0.00 | 0.00 | 0.40 | 0.85 | 6.00 | |
| quote | 13.00 | 0.00 | 0.00 | 23.80 | 26.80 | 13.00 | 100.00 | quote | 1.25 | 0.00 | 0.00 | 1.05 | 1.25 | 10.00 |
| quote | 0.00 | 0.00 | 0.00 | 20.90 | 21.50 | 105.00 | quote | 2.00 | 0.30 | 2.00 | 1.60 | 1.80 | 156.00 | |
| quote | 0.00 | 0.00 | 0.00 | 15.90 | 17.20 | 110.00 | quote | 2.60 | -0.25 | 4.00 | 2.20 | 2.60 | 377.00 | |
| quote | 12.80 | 0.00 | 0.00 | 12.80 | 13.90 | 13.00 | 115.00 | quote | 3.80 | -0.90 | 1.00 | 3.50 | 4.50 | 397.00 |
| quote | 9.10 | 0.50 | 1.00 | 9.50 | 10.30 | 5.00 | 120.00 | quote | 6.50 | 0.00 | 0.00 | 4.90 | 5.50 | 224.00 |
| 124.37 | Current price as of 8/12/2022 04:00:02 PM | |||||||||||||
| quote | 6.65 | 0.00 | 0.00 | 6.70 | 7.30 | 16.00 | 125.00 | quote | 8.39 | 0.00 | 0.00 | 7.20 | 7.60 | 146.00 |
| quote | 5.50 | 0.00 | 0.00 | 4.40 | 5.50 | 152.00 | 130.00 | quote | 9.10 | 0.00 | 0.00 | 9.90 | 10.40 | 10.00 |
| quote | 2.70 | 0.25 | 1.00 | 2.75 | 4.10 | 34.00 | 135.00 | quote | 13.26 | 0.00 | 0.00 | 13.40 | 13.80 | 11.00 |
| quote | 1.70 | -0.15 | 2.00 | 1.70 | 2.70 | 267.00 | 140.00 | quote | 20.50 | 0.00 | 0.00 | 17.30 | 17.70 | 2.00 |
| quote | 0.93 | 0.00 | 0.00 | 0.40 | 1.15 | 46.00 | 145.00 | quote | 22.70 | 0.00 | 0.00 | 21.50 | 22.40 | 25.00 |
| quote | 0.75 | 0.00 | 0.00 | 0.60 | 0.70 | 147.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 24.40 | 28.70 | |
| quote | 0.70 | 0.00 | 0.00 | 0.30 | 0.45 | 36.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 29.30 | 33.50 | |
| quote | 0.85 | 0.00 | 0.00 | 0.00 | 1.10 | 37.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 34.10 | 38.40 | |
| quote | 0.80 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 39.10 | 43.30 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.70 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 44.30 | 48.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 49.10 | 53.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 54.20 | 58.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 58.90 | 63.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 64.10 | 68.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 69.00 | 73.30 | ||
| CALLS | PUTS | |||||||||||||
| Expires January 20, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 77.58 | 0.00 | 0.00 | 67.20 | 71.50 | 1.00 | 55.00 | quote | 0.50 | 0.00 | 0.00 | 0.00 | 1.15 | 18.00 |
| quote | 46.50 | 0.00 | 0.00 | 62.00 | 66.60 | 3.00 | 60.00 | quote | 0.50 | 0.00 | 0.00 | 0.00 | 1.80 | 3.00 |
| quote | 51.75 | 0.00 | 0.00 | 57.10 | 61.80 | 65.00 | quote | 1.20 | 0.00 | 0.00 | 0.00 | 1.40 | 10.00 | |
| quote | 64.00 | 0.00 | 0.00 | 52.20 | 56.50 | 1.00 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.15 | |
| quote | 81.00 | 0.00 | 0.00 | 47.60 | 51.50 | 1.00 | 75.00 | quote | 1.35 | 0.00 | 0.00 | 0.00 | 1.90 | 1.00 |
| quote | 69.59 | 0.00 | 0.00 | 42.80 | 46.30 | 3.00 | 80.00 | quote | 0.68 | 0.00 | 0.00 | 0.00 | 1.50 | 13.00 |
| quote | 69.90 | 0.00 | 0.00 | 37.50 | 42.10 | 10.00 | 85.00 | quote | 1.00 | 0.00 | 0.00 | 0.75 | 1.65 | 20.00 |
| quote | 58.00 | 0.00 | 0.00 | 33.30 | 37.20 | 7.00 | 90.00 | quote | 2.55 | 0.00 | 0.00 | 0.80 | 1.20 | 12.00 |
| quote | 36.30 | 0.00 | 0.00 | 28.50 | 33.00 | 10.00 | 95.00 | quote | 1.95 | 0.00 | 0.00 | 0.80 | 1.70 | 17.00 |
| quote | 21.20 | 0.00 | 0.00 | 26.20 | 26.80 | 84.00 | 100.00 | quote | 2.35 | 0.00 | 0.00 | 1.40 | 2.25 | 21.00 |
| quote | 19.09 | 0.00 | 0.00 | 22.10 | 22.60 | 7.00 | 105.00 | quote | 3.70 | 0.00 | 0.00 | 2.75 | 3.40 | 58.00 |
| quote | 17.20 | 0.00 | 0.00 | 17.80 | 18.90 | 2.00 | 110.00 | quote | 4.00 | 0.00 | 0.00 | 3.70 | 4.50 | 35.00 |
| quote | 17.00 | 0.00 | 0.00 | 14.60 | 16.00 | 17.00 | 115.00 | quote | 6.09 | 0.00 | 0.00 | 5.10 | 5.50 | 251.00 |
| quote | 9.01 | 0.00 | 0.00 | 11.40 | 12.30 | 8.00 | 120.00 | quote | 7.90 | 0.00 | 0.00 | 6.90 | 7.20 | 213.00 |
| 124.37 | Current price as of 8/12/2022 04:00:02 PM | |||||||||||||
| quote | 8.55 | 0.00 | 0.00 | 8.60 | 10.30 | 14.00 | 125.00 | quote | 8.60 | 0.00 | 0.00 | 8.80 | 9.40 | 59.00 |
| quote | 5.90 | 0.00 | 0.00 | 6.40 | 8.00 | 34.00 | 130.00 | quote | 23.70 | 0.00 | 0.00 | 11.60 | 12.10 | 83.00 |
| quote | 6.08 | 0.00 | 0.00 | 4.50 | 5.60 | 126.00 | 135.00 | quote | 13.54 | 0.00 | 0.00 | 14.70 | 15.40 | 51.00 |
| quote | 3.11 | 0.00 | 0.00 | 3.20 | 4.00 | 136.00 | 140.00 | quote | 26.73 | 0.00 | 0.00 | 18.10 | 19.70 | 127.00 |
| quote | 2.10 | -1.23 | 1.00 | 2.15 | 3.50 | 61.00 | 145.00 | quote | 31.53 | 0.00 | 0.00 | 21.90 | 23.50 | 26.00 |
| quote | 1.50 | 0.00 | 0.00 | 1.40 | 2.80 | 123.00 | 150.00 | quote | 22.90 | 0.00 | 0.00 | 26.40 | 27.80 | 9.00 |
| quote | 0.85 | 0.00 | 0.00 | 0.95 | 1.10 | 71.00 | 155.00 | quote | 26.30 | 0.00 | 0.00 | 29.80 | 33.70 | 4.00 |
| quote | 1.00 | 0.00 | 0.00 | 0.60 | 0.75 | 75.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 34.30 | 38.50 | |
| quote | 0.75 | 0.00 | 0.00 | 0.35 | 0.60 | 41.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 39.30 | 43.40 | |
| quote | 2.50 | 0.00 | 0.00 | 0.20 | 0.85 | 32.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 44.10 | 48.50 | |
| quote | 1.38 | 0.00 | 0.00 | 0.00 | 4.80 | 46.00 | 175.00 | quote | 68.24 | 0.00 | 0.00 | 49.20 | 53.50 | 3.00 |
| quote | 1.25 | 0.00 | 0.00 | 0.00 | 4.80 | 28.00 | 180.00 | quote | 72.27 | 0.00 | 0.00 | 53.70 | 58.50 | |
| quote | 1.15 | 0.00 | 0.00 | 0.00 | 4.80 | 35.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 58.90 | 63.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.05 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 63.80 | 68.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.05 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 68.80 | 73.50 | ||
| quote | 1.50 | 0.00 | 0.00 | 0.00 | 2.05 | 4.00 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 74.00 | 78.50 | |
| quote | 0.60 | 0.00 | 0.00 | 0.00 | 4.80 | 4.00 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 83.90 | 88.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 93.80 | 98.50 | ||
| 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 | 62.30 | 66.30 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 57.50 | 61.50 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 52.50 | 56.30 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 47.70 | 51.50 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.10 | 2.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 42.90 | 46.90 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.10 | 0.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 38.10 | 42.40 | 85.00 | quote | 1.85 | 0.00 | 0.00 | 0.50 | 1.10 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 33.50 | 38.00 | 90.00 | quote | 1.35 | 0.00 | 0.00 | 0.80 | 1.45 | 40.00 | |
| quote | 0.00 | 0.00 | 0.00 | 30.00 | 32.20 | 95.00 | quote | 1.90 | 0.00 | 0.00 | 1.40 | 1.95 | 2.00 | |
| quote | 27.30 | 0.00 | 0.00 | 26.90 | 27.40 | 1.00 | 100.00 | quote | 2.95 | 0.20 | 3.00 | 2.15 | 2.90 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 22.60 | 24.50 | 105.00 | quote | 4.00 | 0.00 | 0.00 | 3.30 | 3.50 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 18.80 | 20.40 | 110.00 | quote | 9.00 | 0.00 | 0.00 | 4.40 | 4.70 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 15.50 | 15.90 | 115.00 | quote | 7.22 | 0.00 | 0.00 | 5.80 | 6.10 | 270.00 | |
| quote | 11.49 | 0.00 | 0.00 | 12.20 | 13.70 | 9.00 | 120.00 | quote | 7.20 | 0.00 | 0.00 | 7.50 | 8.00 | 1.00 |
| 124.37 | Current price as of 8/12/2022 04:00:02 PM | |||||||||||||
| quote | 0.00 | 0.00 | 0.00 | 9.70 | 10.90 | 125.00 | quote | 9.10 | 0.00 | 0.00 | 9.70 | 10.20 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.30 | 8.40 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 12.40 | 13.70 | ||
| quote | 5.00 | 0.00 | 0.00 | 5.20 | 6.80 | 3.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 15.10 | 16.00 | |
| quote | 4.53 | 0.00 | 0.00 | 3.80 | 4.60 | 4.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 18.80 | 20.30 | |
| quote | 0.00 | 0.00 | 0.00 | 2.65 | 3.10 | 145.00 | quote | 31.76 | 0.00 | 0.00 | 22.70 | 23.70 | 2.00 | |
| quote | 1.92 | 0.00 | 0.00 | 1.30 | 3.80 | 18.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 26.40 | 28.00 | |
| quote | 0.00 | 0.00 | 0.00 | 1.30 | 1.50 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 31.10 | 32.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.55 | 1.05 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 34.50 | 38.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.60 | 0.75 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 39.30 | 43.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.40 | 0.55 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 44.70 | 48.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.80 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 49.30 | 53.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.40 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 53.90 | 58.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.40 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 59.10 | 63.20 | ||
| CALLS | PUTS | |||||||||||||
| Expires December 15, 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 | 62.60 | 66.80 | 60.00 | quote | 1.45 | 0.00 | 0.00 | 0.00 | 2.00 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 57.60 | 62.40 | 65.00 | quote | 1.95 | 0.00 | 0.00 | 1.25 | 1.45 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 53.10 | 57.90 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 1.60 | 1.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 49.00 | 53.50 | 75.00 | quote | 2.55 | 0.00 | 0.00 | 0.95 | 4.40 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 44.50 | 49.50 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 1.35 | 2.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 41.80 | 43.60 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 2.55 | 5.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 37.80 | 40.20 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 3.30 | 6.90 | ||
| quote | 37.42 | 0.00 | 0.00 | 33.60 | 35.40 | 1.00 | 95.00 | quote | 5.10 | 0.00 | 0.00 | 4.70 | 7.10 | 3.00 |
| quote | 33.77 | 0.00 | 0.00 | 30.30 | 31.80 | 6.00 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 5.50 | 8.10 | |
| quote | 19.65 | 0.00 | 0.00 | 26.80 | 28.40 | 4.00 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 7.20 | 9.30 | |
| quote | 17.40 | 0.00 | 0.00 | 23.40 | 25.90 | 15.00 | 110.00 | quote | 14.90 | 0.00 | 0.00 | 8.30 | 10.20 | 3.00 |
| quote | 0.00 | 0.00 | 0.00 | 20.00 | 22.90 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 10.80 | 13.40 | ||
| quote | 18.24 | 0.00 | 0.00 | 17.40 | 19.80 | 1.00 | 120.00 | quote | 15.90 | 0.00 | 0.00 | 12.00 | 15.40 | 1.00 |
| 124.37 | Current price as of 8/12/2022 04:00:02 PM | |||||||||||||
| quote | 0.00 | 0.00 | 0.00 | 16.00 | 17.40 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 14.20 | 16.10 | ||
| quote | 8.25 | 0.00 | 0.00 | 12.80 | 15.40 | 6.00 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 17.20 | 20.10 | |
| quote | 8.30 | 0.00 | 0.00 | 11.40 | 12.90 | 8.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 20.30 | 23.20 | |
| quote | 10.30 | 0.00 | 0.00 | 9.50 | 10.90 | 2.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 23.50 | 24.60 | |
| quote | 9.48 | 0.00 | 0.00 | 8.30 | 10.40 | 1.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 26.50 | 29.10 | |
| quote | 9.05 | 0.00 | 0.00 | 7.00 | 7.70 | 1.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 30.50 | 33.10 | |
| quote | 0.00 | 0.00 | 0.00 | 5.80 | 7.70 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 33.70 | 35.60 | ||
| quote | 6.30 | 0.00 | 0.00 | 4.70 | 5.40 | 3.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 37.60 | 40.80 | |
| quote | 0.00 | 0.00 | 0.00 | 3.00 | 6.30 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 42.10 | 44.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.10 | 4.70 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 46.50 | 48.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 1.95 | 3.40 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 49.80 | 53.70 | ||
| quote | 2.55 | 0.00 | 0.00 | 1.05 | 2.70 | 38.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 54.10 | 59.00 | |
| quote | 4.10 | 0.00 | 0.00 | 1.35 | 2.15 | 1.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 59.50 | 63.10 | |
| quote | 0.00 | 0.00 | 0.00 | 1.35 | 1.55 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 64.10 | 68.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.45 | 1.75 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 68.60 | 73.40 | ||
Show All |
