OPTION CHAIN FOR ILLUMINA INC.
|
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 | 91.10 | 97.90 | 120.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.30 | 48.00 | |
| quote | 0.00 | 0.00 | 0.00 | 86.10 | 94.00 | 125.00 | quote | 0.30 | 0.00 | 0.00 | 0.00 | 1.40 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 81.10 | 89.00 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 75.80 | 84.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 71.20 | 79.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 65.90 | 74.00 | 145.00 | quote | 1.05 | 0.00 | 0.00 | 0.00 | 1.40 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 60.20 | 69.00 | 150.00 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 1.40 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 55.70 | 64.00 | 155.00 | quote | 0.98 | 0.00 | 0.00 | 0.00 | 1.40 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 51.10 | 59.00 | 160.00 | quote | 0.05 | -0.90 | 3.00 | 0.00 | 0.50 | 38.00 | |
| quote | 0.00 | 0.00 | 0.00 | 45.40 | 54.00 | 165.00 | quote | 0.05 | -0.50 | 10.00 | 0.00 | 0.35 | 66.00 | |
| quote | 0.00 | 0.00 | 0.00 | 44.20 | 51.50 | 167.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 41.10 | 47.00 | 170.00 | quote | 0.05 | 0.00 | 11.00 | 0.00 | 0.25 | 126.00 | |
| quote | 0.00 | 0.00 | 0.00 | 38.30 | 46.50 | 172.50 | quote | 0.90 | 0.00 | 0.00 | 0.05 | 0.10 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 35.80 | 43.00 | 175.00 | quote | 0.10 | -0.20 | 2.00 | 0.00 | 0.20 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 33.60 | 41.50 | 177.50 | quote | 0.23 | 0.00 | 2.00 | 0.00 | 1.40 | 5.00 | |
| quote | 19.70 | 0.00 | 0.00 | 31.10 | 39.00 | 1.00 | 180.00 | quote | 1.40 | 1.05 | 2.00 | 0.00 | 0.25 | 57.00 |
| quote | 0.00 | 0.00 | 0.00 | 29.50 | 36.70 | 182.50 | quote | 0.50 | -1.25 | 3.00 | 0.00 | 1.40 | 43.00 | |
| quote | 18.20 | 0.00 | 0.00 | 26.80 | 34.00 | 185.00 | quote | 0.15 | -0.60 | 6.00 | 0.15 | 0.40 | 47.00 | |
| quote | 0.00 | 0.00 | 0.00 | 24.50 | 32.00 | 187.50 | quote | 0.62 | -1.08 | 5.00 | 0.00 | 0.60 | 6.00 | |
| quote | 18.21 | 0.00 | 0.00 | 22.30 | 28.20 | 4.00 | 190.00 | quote | 0.31 | -0.34 | 16.00 | 0.25 | 0.60 | 11.00 |
| quote | 0.00 | 0.00 | 0.00 | 21.40 | 27.00 | 192.50 | quote | 0.65 | -0.90 | 6.00 | 0.35 | 0.55 | 12.00 | |
| quote | 7.31 | -3.16 | 1.00 | 19.00 | 21.10 | 2.00 | 195.00 | quote | 1.20 | 0.25 | 13.00 | 0.50 | 0.65 | 13.00 |
| quote | 13.05 | 4.55 | 2.00 | 17.20 | 18.40 | 9.00 | 197.50 | quote | 0.76 | -0.59 | 22.00 | 0.70 | 1.00 | 10.00 |
| quote | 12.82 | -2.88 | 7.00 | 14.50 | 16.40 | 11.00 | 200.00 | quote | 1.15 | -0.79 | 130.00 | 1.00 | 1.20 | 14.00 |
| quote | 13.50 | 9.30 | 1.00 | 12.90 | 13.70 | 7.00 | 202.50 | quote | 1.48 | -1.54 | 14.00 | 1.30 | 1.80 | 43.00 |
| quote | 11.60 | -0.55 | 6.00 | 10.90 | 11.70 | 24.00 | 205.00 | quote | 2.00 | -0.35 | 10.00 | 1.85 | 2.40 | 30.00 |
| quote | 9.40 | 1.70 | 2.00 | 9.10 | 9.70 | 10.00 | 207.50 | quote | 2.80 | -1.20 | 45.00 | 2.55 | 2.95 | 21.00 |
| quote | 7.91 | 1.41 | 12.00 | 7.40 | 8.10 | 69.00 | 210.00 | quote | 3.60 | -1.70 | 44.00 | 3.40 | 3.80 | 36.00 |
| quote | 6.70 | 1.66 | 17.00 | 6.30 | 6.60 | 30.00 | 212.50 | quote | 4.70 | -0.80 | 22.00 | 4.60 | 4.90 | 23.00 |
| 214.03 | Current price as of 1/27/2023 04:00:00 PM | |||||||||||||
| quote | 5.00 | 0.50 | 135.00 | 4.90 | 5.30 | 95.00 | 215.00 | quote | 7.20 | -0.45 | 8.00 | 5.60 | 6.10 | 4.00 |
| quote | 4.20 | 1.15 | 121.00 | 3.70 | 4.20 | 20.00 | 217.50 | quote | 0.00 | 0.00 | 0.00 | 7.00 | 7.50 | |
| quote | 3.04 | 0.74 | 8.00 | 2.80 | 3.20 | 35.00 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 8.50 | 9.00 | |
| quote | 2.25 | 0.65 | 9.00 | 2.05 | 2.40 | 17.00 | 222.50 | quote | 0.00 | 0.00 | 0.00 | 10.00 | 10.90 | |
| quote | 1.05 | 0.00 | 0.00 | 1.40 | 1.85 | 7.00 | 225.00 | quote | 14.10 | 0.00 | 8.00 | 11.90 | 13.10 | 4.00 |
| quote | 1.00 | 0.30 | 2.00 | 1.05 | 1.40 | 2.00 | 227.50 | quote | 0.00 | 0.00 | 0.00 | 13.60 | 15.10 | |
| quote | 0.90 | -0.20 | 9.00 | 0.75 | 1.05 | 8.00 | 230.00 | quote | 15.30 | 0.00 | 2.00 | 15.60 | 17.80 | 1.00 |
| quote | 0.67 | 0.00 | 2.00 | 0.50 | 0.75 | 232.50 | quote | 0.00 | 0.00 | 0.00 | 18.20 | 19.90 | ||
| quote | 2.10 | 0.00 | 0.00 | 0.35 | 0.55 | 1.00 | 235.00 | quote | 0.00 | 0.00 | 0.00 | 20.30 | 22.30 | |
| quote | 0.00 | 0.00 | 0.00 | 0.25 | 0.45 | 237.50 | quote | 0.00 | 0.00 | 0.00 | 22.90 | 27.40 | ||
| quote | 0.47 | 0.00 | 2.00 | 0.00 | 1.40 | 2.00 | 240.00 | quote | 23.10 | 0.00 | 2.00 | 23.20 | 30.00 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.40 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 27.90 | 35.90 | ||
| quote | 0.10 | -0.15 | 5.00 | 0.00 | 1.40 | 8.00 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 32.90 | 40.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 36.70 | 45.50 | ||
| quote | 0.15 | 0.00 | 1.00 | 0.00 | 1.05 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 42.20 | 50.00 | ||
| quote | 0.06 | 0.00 | 10.00 | 0.00 | 0.25 | 10.00 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 47.20 | 55.60 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.40 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 51.90 | 60.60 | ||
| quote | 0.05 | -0.05 | 5.00 | 0.00 | 0.05 | 31.00 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 57.70 | 65.00 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 1.40 | 17.00 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 61.80 | 70.00 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.30 | 54.00 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 67.50 | 75.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.40 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 72.00 | 80.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.40 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 77.20 | 85.80 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 1.40 | 1.00 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 82.80 | 89.70 | |
| 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 | 91.90 | 97.10 | 120.00 | quote | 0.04 | -0.01 | 5.00 | 0.00 | 0.05 | 68.00 | |
| quote | 0.00 | 0.00 | 0.00 | 86.50 | 92.80 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 81.40 | 88.00 | 130.00 | quote | 0.76 | 0.00 | 0.00 | 0.00 | 1.30 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 75.90 | 83.30 | 135.00 | quote | 0.80 | 0.00 | 0.00 | 0.00 | 1.40 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 71.10 | 78.30 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 66.30 | 73.30 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 61.20 | 66.60 | 150.00 | quote | 0.75 | 0.00 | 0.00 | 0.00 | 1.30 | 25.00 | |
| quote | 0.00 | 0.00 | 0.00 | 56.20 | 63.50 | 155.00 | quote | 1.35 | 0.00 | 0.00 | 0.10 | 0.45 | 11.00 | |
| quote | 38.65 | 0.00 | 0.00 | 52.10 | 57.10 | 6.00 | 160.00 | quote | 0.35 | -1.48 | 1.00 | 0.05 | 1.30 | 25.00 |
| quote | 0.00 | 0.00 | 0.00 | 46.70 | 51.60 | 165.00 | quote | 0.34 | -0.36 | 2.00 | 0.20 | 0.70 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 44.40 | 50.70 | 167.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 41.90 | 48.50 | 170.00 | quote | 3.28 | 0.00 | 0.00 | 0.30 | 1.25 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 39.90 | 46.10 | 172.50 | quote | 0.00 | 0.00 | 0.00 | 0.25 | 1.20 | 1.00 | |
| quote | 32.65 | 0.00 | 0.00 | 37.70 | 43.10 | 2.00 | 175.00 | quote | 1.17 | -2.60 | 5.00 | 0.30 | 1.10 | 9.00 |
| quote | 0.00 | 0.00 | 0.00 | 36.20 | 39.20 | 177.50 | quote | 0.00 | 0.00 | 0.00 | 0.55 | 1.20 | ||
| quote | 22.45 | 0.00 | 0.00 | 33.40 | 38.10 | 6.00 | 180.00 | quote | 1.20 | -5.30 | 5.00 | 0.60 | 1.35 | 16.00 |
| quote | 0.00 | 0.00 | 0.00 | 31.90 | 36.30 | 182.50 | quote | 0.00 | 0.00 | 0.00 | 0.80 | 1.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 28.40 | 33.50 | 185.00 | quote | 1.43 | -3.67 | 12.00 | 1.05 | 1.75 | 13.00 | |
| quote | 0.00 | 0.00 | 0.00 | 27.40 | 30.00 | 187.50 | quote | 0.00 | 0.00 | 0.00 | 1.30 | 2.05 | ||
| quote | 15.50 | 0.00 | 0.00 | 25.10 | 29.50 | 2.00 | 190.00 | quote | 2.20 | 0.20 | 1.00 | 1.60 | 2.40 | 6.00 |
| quote | 0.00 | 0.00 | 0.00 | 23.00 | 25.80 | 192.50 | quote | 0.00 | 0.00 | 0.00 | 1.90 | 2.80 | 1.00 | |
| quote | 17.00 | 3.00 | 1.00 | 20.90 | 23.10 | 3.00 | 195.00 | quote | 2.41 | -0.35 | 1.00 | 2.30 | 3.30 | 24.00 |
| quote | 0.00 | 0.00 | 0.00 | 19.60 | 21.00 | 197.50 | quote | 5.10 | 2.20 | 1.00 | 2.80 | 3.50 | 3.00 | |
| quote | 15.72 | 3.22 | 8.00 | 17.70 | 18.90 | 8.00 | 200.00 | quote | 4.30 | -0.76 | 9.00 | 3.30 | 4.60 | 13.00 |
| quote | 0.00 | 0.00 | 0.00 | 15.90 | 17.30 | 202.50 | quote | 0.00 | 0.00 | 0.00 | 4.00 | 5.10 | 3.00 | |
| quote | 17.43 | 8.93 | 4.00 | 14.00 | 15.30 | 13.00 | 205.00 | quote | 5.27 | 0.00 | 12.00 | 4.70 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.50 | 13.60 | 3.00 | 207.50 | quote | 6.90 | -1.85 | 1.00 | 5.50 | 6.70 | 2.00 |
| quote | 11.75 | 0.15 | 2.00 | 11.10 | 12.20 | 9.00 | 210.00 | quote | 7.50 | 0.00 | 3.00 | 6.20 | 7.70 | |
| quote | 0.00 | 0.00 | 0.00 | 9.70 | 10.80 | 3.00 | 212.50 | quote | 8.00 | -2.66 | 30.00 | 7.60 | 8.70 | 1.00 |
| 214.03 | Current price as of 1/27/2023 04:00:00 PM | |||||||||||||
| quote | 8.60 | 0.70 | 30.00 | 8.50 | 9.30 | 50.00 | 215.00 | quote | 9.77 | -5.77 | 2.00 | 8.80 | 9.70 | 51.00 |
| quote | 6.90 | -1.47 | 35.00 | 7.30 | 8.30 | 42.00 | 217.50 | quote | 0.00 | 0.00 | 0.00 | 10.00 | 11.00 | |
| quote | 6.50 | 2.20 | 5.00 | 6.00 | 7.00 | 5.00 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 11.20 | 12.80 | |
| quote | 3.95 | 0.00 | 6.00 | 5.20 | 6.20 | 222.50 | quote | 0.00 | 0.00 | 0.00 | 13.10 | 14.30 | ||
| quote | 4.85 | 0.25 | 6.00 | 4.30 | 5.20 | 20.00 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 14.70 | 16.20 | |
| quote | 227.50 | quote | ||||||||||||
| quote | 2.40 | -0.39 | 12.00 | 2.70 | 3.90 | 24.00 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 18.00 | 19.90 | |
| quote | 232.50 | quote | ||||||||||||
| quote | 2.25 | 0.95 | 63.00 | 2.05 | 2.75 | 2.00 | 235.00 | quote | 0.00 | 0.00 | 0.00 | 21.50 | 24.10 | |
| quote | 237.50 | quote | ||||||||||||
| quote | 1.13 | -0.23 | 15.00 | 1.35 | 2.00 | 33.00 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 25.50 | 31.10 | |
| quote | 1.63 | 0.18 | 1.00 | 0.90 | 1.45 | 2.00 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 29.70 | 34.20 | |
| quote | 0.41 | -0.35 | 2.00 | 0.55 | 1.00 | 1.00 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 33.20 | 39.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.15 | 0.85 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 38.10 | 44.10 | ||
| quote | 1.20 | 0.00 | 0.00 | 0.10 | 1.40 | 1.00 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 42.10 | 49.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.10 | 1.40 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 47.50 | 54.00 | ||
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 1.40 | 5.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 52.30 | 59.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.40 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 57.30 | 64.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.40 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 62.30 | 69.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.40 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 67.00 | 74.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 72.20 | 79.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.40 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 77.10 | 84.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.70 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 82.90 | 88.90 | ||
| 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 | 117.60 | 121.70 | 95.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.40 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 111.30 | 118.20 | 100.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.35 | 19.00 | |
| quote | 0.00 | 0.00 | 0.00 | 106.90 | 112.80 | 105.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.35 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 101.80 | 107.50 | 110.00 | quote | 0.05 | 0.00 | 41.00 | 0.00 | 0.15 | 67.00 | |
| quote | 0.00 | 0.00 | 0.00 | 97.00 | 102.70 | 115.00 | quote | 0.10 | -0.35 | 64.00 | 0.00 | 0.15 | 231.00 | |
| quote | 0.00 | 0.00 | 0.00 | 91.70 | 97.80 | 120.00 | quote | 0.15 | -0.01 | 1.00 | 0.00 | 0.15 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 86.60 | 93.00 | 125.00 | quote | 0.10 | 0.00 | 2.00 | 0.00 | 1.40 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 80.90 | 86.70 | 130.00 | quote | 0.05 | -0.14 | 5.00 | 0.05 | 0.30 | 224.00 | |
| quote | 0.00 | 0.00 | 0.00 | 76.90 | 82.80 | 135.00 | quote | 0.90 | 0.00 | 0.00 | 0.00 | 1.40 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 71.90 | 77.90 | 140.00 | quote | 0.90 | 0.00 | 0.00 | 0.00 | 1.40 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 67.30 | 72.80 | 145.00 | quote | 0.30 | -1.10 | 80.00 | 0.10 | 1.40 | 110.00 | |
| quote | 43.00 | 0.00 | 0.00 | 62.80 | 67.50 | 3.00 | 150.00 | quote | 0.48 | -0.27 | 1.00 | 0.10 | 1.40 | 20.00 |
| quote | 0.00 | 0.00 | 0.00 | 57.30 | 63.20 | 155.00 | quote | 0.50 | -0.40 | 3.00 | 0.00 | 1.40 | 39.00 | |
| quote | 0.00 | 0.00 | 0.00 | 52.70 | 58.10 | 160.00 | quote | 0.50 | 0.08 | 1.00 | 0.05 | 1.40 | 33.00 | |
| quote | 0.00 | 0.00 | 0.00 | 47.20 | 53.40 | 165.00 | quote | 0.56 | -0.09 | 3.00 | 0.50 | 0.80 | 842.00 | |
| quote | 0.00 | 0.00 | 0.00 | 45.80 | 51.00 | 167.50 | quote | 0.00 | 0.00 | 0.00 | 0.50 | 1.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 43.00 | 48.80 | 170.00 | quote | 1.00 | 0.18 | 13.00 | 0.50 | 1.00 | 65.00 | |
| quote | 0.00 | 0.00 | 0.00 | 41.60 | 46.30 | 172.50 | quote | 1.16 | 0.00 | 2.00 | 0.70 | 1.10 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 38.80 | 43.40 | 175.00 | quote | 1.28 | 0.18 | 1.00 | 0.80 | 1.30 | 32.00 | |
| quote | 0.00 | 0.00 | 0.00 | 37.40 | 41.70 | 177.50 | quote | 0.00 | 0.00 | 0.00 | 1.00 | 1.50 | 1.00 | |
| quote | 33.10 | 0.00 | 0.00 | 35.00 | 37.90 | 10.00 | 180.00 | quote | 1.40 | -0.30 | 1.00 | 1.15 | 1.75 | 433.00 |
| quote | 0.00 | 0.00 | 0.00 | 33.10 | 38.30 | 182.50 | quote | 1.72 | -0.53 | 7.00 | 1.35 | 2.00 | 2.00 | |
| quote | 17.30 | 0.00 | 0.00 | 29.70 | 35.00 | 3.00 | 185.00 | quote | 1.92 | -1.48 | 7.00 | 1.60 | 2.30 | 542.00 |
| quote | 0.00 | 0.00 | 0.00 | 28.70 | 31.40 | 187.50 | quote | 0.00 | 0.00 | 0.00 | 1.80 | 2.65 | ||
| quote | 23.50 | 1.50 | 1.00 | 25.90 | 28.00 | 15.00 | 190.00 | quote | 2.60 | -0.30 | 2.00 | 2.30 | 3.10 | 61.00 |
| quote | 0.00 | 0.00 | 0.00 | 24.40 | 26.10 | 192.50 | quote | 0.00 | 0.00 | 0.00 | 2.55 | 3.60 | 4.00 | |
| quote | 13.31 | -8.49 | 6.00 | 22.50 | 23.90 | 52.00 | 195.00 | quote | 3.38 | -2.22 | 2.00 | 3.10 | 3.70 | 160.00 |
| quote | 0.00 | 0.00 | 0.00 | 20.60 | 22.00 | 197.50 | quote | 0.00 | 0.00 | 0.00 | 3.90 | 4.50 | ||
| quote | 17.80 | 1.60 | 13.00 | 18.70 | 20.10 | 135.00 | 200.00 | quote | 5.70 | 0.20 | 10.00 | 4.40 | 5.30 | 82.00 |
| quote | 16.00 | 0.00 | 8.00 | 17.40 | 18.40 | 202.50 | quote | 6.60 | 0.00 | 4.00 | 5.20 | 6.00 | 4.00 | |
| quote | 14.60 | 0.00 | 13.00 | 15.40 | 16.70 | 13.00 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 6.10 | 6.60 | 1.00 |
| quote | 12.50 | -0.20 | 6.00 | 14.10 | 15.10 | 8.00 | 207.50 | quote | 8.40 | 0.03 | 10.00 | 7.00 | 7.90 | 40.00 |
| quote | 10.36 | -1.74 | 2.00 | 12.60 | 13.20 | 602.00 | 210.00 | quote | 10.20 | 3.20 | 1.00 | 7.90 | 8.70 | 104.00 |
| quote | 9.90 | -0.50 | 9.00 | 11.20 | 12.00 | 54.00 | 212.50 | quote | 10.50 | 0.00 | 1.00 | 8.90 | 9.80 | |
| 214.03 | Current price as of 1/27/2023 04:00:00 PM | |||||||||||||
| quote | 10.40 | -0.74 | 39.00 | 10.00 | 10.50 | 5.00 | 215.00 | quote | 10.90 | 0.37 | 17.00 | 10.30 | 10.80 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 8.70 | 9.30 | 7.00 | 217.50 | quote | 11.60 | 0.00 | 4.00 | 11.50 | 12.10 | |
| quote | 7.84 | 0.84 | 12.00 | 7.60 | 8.20 | 282.00 | 220.00 | quote | 28.35 | 0.00 | 0.00 | 12.90 | 13.60 | 6.00 |
| quote | 4.90 | -0.90 | 1.00 | 6.60 | 7.30 | 1.00 | 222.50 | quote | 0.00 | 0.00 | 0.00 | 14.40 | 15.00 | 22.00 |
| quote | 4.70 | -0.50 | 5.00 | 5.50 | 6.30 | 27.00 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 15.60 | 16.60 | |
| quote | 4.30 | 0.54 | 2.00 | 4.10 | 4.70 | 92.00 | 230.00 | quote | 24.46 | 0.00 | 0.00 | 19.10 | 20.60 | 1.00 |
| quote | 3.10 | -0.0100 | 2.00 | 2.70 | 3.60 | 18.00 | 235.00 | quote | 0.00 | 0.00 | 0.00 | 22.40 | 24.50 | |
| quote | 2.33 | 0.08 | 7.00 | 2.05 | 2.55 | 746.00 | 240.00 | quote | 25.80 | 0.00 | 0.00 | 26.90 | 28.80 | 4.00 |
| quote | 1.70 | 0.40 | 69.00 | 1.40 | 1.95 | 62.00 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 31.20 | 33.20 | |
| quote | 1.00 | 0.10 | 3.00 | 0.85 | 1.45 | 51.00 | 250.00 | quote | 34.37 | -12.83 | 2.00 | 35.80 | 37.50 | 9.00 |
| quote | 0.76 | 0.00 | 0.00 | 0.70 | 1.05 | 1.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 39.30 | 42.10 | |
| quote | 0.50 | -0.35 | 6.00 | 0.25 | 0.65 | 12.00 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 43.50 | 49.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.40 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 48.10 | 53.10 | ||
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.40 | 22.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 52.60 | 58.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | 25.00 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 58.10 | 63.80 | |
| quote | 0.20 | -0.05 | 20.00 | 0.05 | 0.50 | 123.00 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 62.90 | 68.60 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.40 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 68.40 | 73.10 | ||
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.50 | 1.00 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 72.90 | 78.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.40 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 77.40 | 84.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.40 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 83.10 | 88.90 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 1.40 | 2.00 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 92.00 | 99.50 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 3.40 | 2.00 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 101.00 | 110.70 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 11.00 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 111.00 | 120.70 | |
| 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 | 91.70 | 97.50 | 120.00 | quote | 0.10 | -0.40 | 1.00 | 0.00 | 0.10 | 87.00 | |
| quote | 0.00 | 0.00 | 0.00 | 86.30 | 92.00 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 80.90 | 88.50 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 76.30 | 83.70 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 71.60 | 78.40 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 66.80 | 73.40 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 60.00 | 69.00 | 150.00 | quote | 2.90 | 0.00 | 0.00 | 0.00 | 1.40 | 115.00 | |
| quote | 0.00 | 0.00 | 0.00 | 56.90 | 63.70 | 155.00 | quote | 3.00 | 0.00 | 0.00 | 0.00 | 1.40 | 26.00 | |
| quote | 0.00 | 0.00 | 0.00 | 51.70 | 57.90 | 160.00 | quote | 0.70 | -2.30 | 1.00 | 0.50 | 3.20 | 30.00 | |
| quote | 0.00 | 0.00 | 0.00 | 47.30 | 52.90 | 165.00 | quote | 1.65 | -4.05 | 1.00 | 0.35 | 1.35 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 42.70 | 49.20 | 170.00 | quote | 1.34 | -0.81 | 5.00 | 0.55 | 1.55 | 16.00 | |
| quote | 0.00 | 0.00 | 0.00 | 37.70 | 44.50 | 175.00 | quote | 1.60 | -0.05 | 1.00 | 0.85 | 1.75 | 22.00 | |
| quote | 0.00 | 0.00 | 0.00 | 32.00 | 39.10 | 180.00 | quote | 4.15 | 1.30 | 1.00 | 1.50 | 2.40 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 28.40 | 34.90 | 185.00 | quote | 3.55 | -0.10 | 2.00 | 1.80 | 2.90 | 5.00 | |
| quote | 18.70 | 0.00 | 0.00 | 25.00 | 31.60 | 1.00 | 190.00 | quote | 3.05 | -0.55 | 1.00 | 2.45 | 3.90 | 23.00 |
| quote | 16.34 | 0.00 | 0.00 | 22.50 | 25.40 | 1.00 | 195.00 | quote | 12.60 | 0.00 | 0.00 | 3.50 | 4.60 | 10.00 |
| quote | 12.50 | 0.10 | 2.00 | 18.80 | 21.90 | 2.00 | 200.00 | quote | 5.35 | -0.98 | 1.00 | 4.80 | 5.80 | 39.00 |
| quote | 14.00 | 1.70 | 5.00 | 15.70 | 17.50 | 5.00 | 205.00 | quote | 9.00 | 1.58 | 9.00 | 6.30 | 7.60 | 16.00 |
| quote | 14.81 | 8.59 | 4.00 | 12.60 | 14.50 | 5.00 | 210.00 | quote | 11.00 | 1.40 | 8.00 | 8.10 | 9.80 | 8.00 |
| 214.03 | Current price as of 1/27/2023 04:00:00 PM | |||||||||||||
| quote | 9.80 | -2.05 | 12.00 | 10.20 | 11.40 | 18.00 | 215.00 | quote | 12.35 | -1.55 | 1.00 | 10.40 | 11.80 | 2.00 |
| quote | 6.50 | -3.20 | 2.00 | 7.70 | 9.40 | 12.00 | 220.00 | quote | 15.40 | 0.00 | 3.00 | 13.10 | 14.40 | |
| quote | 5.80 | 0.30 | 6.00 | 5.70 | 7.20 | 7.00 | 225.00 | quote | 33.90 | 0.00 | 0.00 | 16.10 | 17.50 | 10.00 |
| quote | 5.25 | 0.00 | 160.00 | 4.60 | 5.50 | 160.00 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 19.40 | 21.20 | |
| quote | 3.65 | 0.53 | 3.00 | 3.50 | 4.10 | 11.00 | 235.00 | quote | 0.00 | 0.00 | 0.00 | 22.60 | 25.70 | |
| quote | 3.06 | 0.14 | 2.00 | 2.20 | 3.10 | 30.00 | 240.00 | quote | 35.15 | 0.00 | 0.00 | 25.90 | 31.10 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 1.60 | 2.40 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 28.90 | 35.00 | ||
| quote | 1.20 | 0.00 | 0.00 | 1.00 | 1.75 | 3.00 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 33.00 | 40.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.65 | 1.45 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 39.00 | 44.10 | ||
| quote | 1.65 | 0.00 | 0.00 | 0.40 | 1.05 | 3.00 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 43.10 | 49.70 | |
| quote | 0.50 | 0.00 | 0.00 | 0.00 | 1.40 | 1.00 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 47.80 | 54.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.40 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 52.60 | 59.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.40 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 57.40 | 64.40 | ||
| quote | 0.30 | 0.00 | 0.00 | 0.00 | 1.40 | 1.00 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 62.10 | 69.20 | |
| quote | 0.20 | 0.00 | 0.00 | 0.05 | 0.50 | 63.00 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 67.20 | 74.30 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.40 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 71.90 | 79.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.30 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 76.90 | 84.50 | ||
| quote | 0.10 | 0.00 | 0.00 | 0.05 | 0.40 | 111.00 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 82.90 | 89.00 | |
Show All |
