OPTION CHAIN FOR PROCTER & GAMBLE CO.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires June 9, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 76.79 | 0.00 | 0.00 | 64.50 | 65.25 | 4.00 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | |
| quote | 0.00 | 0.00 | 0.00 | 59.55 | 60.30 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 54.60 | 55.20 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 48.65 | 0.00 | 0.00 | 49.60 | 50.20 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 44.55 | 45.30 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 39.65 | 40.20 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.51 | ||
| quote | 0.00 | 0.00 | 0.00 | 34.55 | 35.30 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.71 | ||
| quote | 0.00 | 0.00 | 0.00 | 29.55 | 30.25 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.74 | ||
| quote | 0.00 | 0.00 | 0.00 | 24.70 | 25.15 | 120.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.22 | 80.00 | |
| quote | 0.00 | 0.00 | 0.00 | 22.65 | 23.05 | 122.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.04 | ||
| quote | 0.00 | 0.00 | 0.00 | 21.70 | 22.15 | 123.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.22 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 20.70 | 21.05 | 124.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.17 | ||
| quote | 0.00 | 0.00 | 0.00 | 19.70 | 20.05 | 125.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.22 | 73.00 | |
| quote | 0.00 | 0.00 | 0.00 | 18.65 | 19.10 | 126.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.21 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 17.60 | 18.10 | 127.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.32 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.80 | 17.05 | 128.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.97 | ||
| quote | 0.00 | 0.00 | 0.00 | 15.75 | 16.05 | 129.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.32 | ||
| quote | 0.00 | 0.00 | 0.00 | 14.65 | 15.10 | 130.00 | quote | 0.02 | -0.08 | 1.00 | 0.00 | 1.08 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 13.65 | 14.20 | 131.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.65 | 13.20 | 132.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.76 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.70 | 12.25 | 133.00 | quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.06 | 12.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.70 | 11.20 | 134.00 | quote | 0.01 | -0.20 | 2.00 | 0.00 | 0.09 | 3.00 | |
| quote | 9.30 | -0.25 | 4.00 | 9.70 | 10.20 | 10.00 | 135.00 | quote | 0.04 | 0.01 | 9.00 | 0.01 | 0.06 | 46.00 |
| quote | 0.00 | 0.00 | 0.00 | 8.65 | 9.25 | 136.00 | quote | 0.05 | 0.04 | 30.00 | 0.01 | 0.06 | 36.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.70 | 8.20 | 137.00 | quote | 0.06 | 0.04 | 26.00 | 0.01 | 0.08 | 28.00 | |
| quote | 8.15 | 2.75 | 2.00 | 6.70 | 7.10 | 14.00 | 138.00 | quote | 0.04 | -0.04 | 3.00 | 0.01 | 0.09 | 64.00 |
| quote | 4.95 | 0.00 | 0.00 | 5.65 | 6.15 | 11.00 | 139.00 | quote | 0.05 | -0.03 | 4.00 | 0.01 | 0.08 | 108.00 |
| quote | 5.04 | -0.66 | 8.00 | 4.75 | 5.20 | 8.00 | 140.00 | quote | 0.06 | -0.04 | 1.00 | 0.04 | 0.08 | 367.00 |
| quote | 3.22 | -1.83 | 10.00 | 3.75 | 4.25 | 27.00 | 141.00 | quote | 0.08 | -0.05 | 29.00 | 0.05 | 0.09 | 256.00 |
| quote | 2.64 | -0.61 | 3.00 | 2.93 | 3.15 | 61.00 | 142.00 | quote | 0.12 | -0.06 | 7.00 | 0.09 | 0.16 | 184.00 |
| quote | 2.31 | 0.43 | 12.00 | 2.00 | 2.27 | 171.00 | 143.00 | quote | 0.19 | -0.20 | 834.00 | 0.18 | 0.26 | 538.00 |
| quote | 1.40 | 0.25 | 80.00 | 1.30 | 1.41 | 420.00 | 144.00 | quote | 0.52 | -0.11 | 482.00 | 0.43 | 0.49 | 506.00 |
| 144.80 | Current price as of 6/07/2023 04:03:04 PM | |||||||||||||
| quote | 0.84 | 0.12 | 167.00 | 0.70 | 0.79 | 653.00 | 145.00 | quote | 0.88 | -0.49 | 138.00 | 0.77 | 0.89 | 282.00 |
| quote | 0.35 | 0.07 | 89.00 | 0.32 | 0.39 | 1,226 | 146.00 | quote | 1.32 | -0.91 | 9.00 | 1.31 | 1.57 | 188.00 |
| quote | 0.19 | 0.08 | 92.00 | 0.13 | 0.19 | 455.00 | 147.00 | quote | 3.00 | 1.49 | 2.00 | 2.09 | 2.66 | 256.00 |
| quote | 0.09 | 0.03 | 50.00 | 0.05 | 0.10 | 491.00 | 148.00 | quote | 3.05 | 0.75 | 1.00 | 2.82 | 3.35 | 29.00 |
| quote | 0.04 | 0.02 | 6.00 | 0.03 | 0.08 | 128.00 | 149.00 | quote | 3.15 | -2.57 | 8.00 | 3.90 | 4.45 | 14.00 |
| quote | 0.01 | -0.05 | 11.00 | 0.01 | 0.05 | 164.00 | 150.00 | quote | 6.09 | 2.34 | 4.00 | 5.00 | 5.40 | 9.00 |
| quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.09 | 1,665 | 152.50 | quote | 8.59 | 0.99 | 1.00 | 7.50 | 7.90 | 4.00 |
| quote | 0.04 | -0.02 | 4.00 | 0.00 | 0.07 | 53.00 | 155.00 | quote | 9.30 | -1.98 | 1.00 | 9.90 | 10.45 | 67.00 |
| quote | 0.01 | -0.04 | 6.00 | 0.00 | 0.01 | 354.00 | 157.50 | quote | 11.58 | -2.42 | 1.00 | 12.45 | 12.90 | 1.00 |
| quote | 0.01 | -0.03 | 1.00 | 0.00 | 0.01 | 271.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 14.95 | 15.40 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.04 | 598.00 | 162.50 | quote | 0.00 | 0.00 | 0.00 | 17.40 | 17.90 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.02 | 30.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 19.95 | 20.40 | |
| quote | 0.24 | 0.00 | 0.00 | 0.00 | 0.05 | 15.00 | 167.50 | quote | 0.00 | 0.00 | 0.00 | 22.50 | 22.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.43 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 24.85 | 25.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.28 | 172.50 | quote | 23.45 | 0.00 | 0.00 | 27.30 | 28.00 | ||
| quote | 0.24 | 0.00 | 0.00 | 0.00 | 0.31 | 1.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 29.75 | 30.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.80 | 177.50 | quote | 0.00 | 0.00 | 0.00 | 32.25 | 33.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 34.80 | 35.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.78 | 182.50 | quote | 0.00 | 0.00 | 0.00 | 37.30 | 37.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 39.80 | 40.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.91 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 44.80 | 45.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 49.80 | 50.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 54.90 | 55.45 | ||
| quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.00 | 5.00 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 59.85 | 60.40 | |
| quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.01 | 5.00 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 64.80 | 65.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 69.80 | 70.50 | ||
| CALLS | PUTS | |||||||||||||
| Expires June 16, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 91.70 | 0.00 | 0.00 | 79.55 | 80.35 | 1.00 | 65.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.32 | 31.00 |
| quote | 0.00 | 0.00 | 0.00 | 74.60 | 75.35 | 70.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.13 | 17.00 | |
| quote | 74.31 | 0.00 | 0.00 | 69.55 | 70.20 | 3.00 | 75.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.34 | 124.00 |
| quote | 71.05 | 0.00 | 0.00 | 64.80 | 65.30 | 1.00 | 80.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.90 | 59.00 |
| quote | 66.05 | 0.00 | 0.00 | 59.65 | 60.40 | 1.00 | 85.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.90 | 42.00 |
| quote | 61.15 | 0.00 | 0.00 | 54.60 | 55.35 | 1.00 | 90.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.90 | 513.00 |
| quote | 56.10 | 0.00 | 0.00 | 49.65 | 50.45 | 1.00 | 95.00 | quote | 0.02 | 0.00 | 1.00 | 0.00 | 0.15 | 171.00 |
| quote | 51.10 | 0.00 | 0.00 | 44.70 | 45.50 | 10.00 | 100.00 | quote | 0.02 | 0.00 | 1.00 | 0.00 | 0.03 | 141.00 |
| quote | 45.82 | 0.00 | 0.00 | 39.65 | 40.45 | 5.00 | 105.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.09 | 270.00 |
| quote | 46.90 | 0.00 | 0.00 | 34.75 | 35.50 | 4.00 | 110.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 874.00 |
| quote | 38.60 | 0.00 | 0.00 | 29.70 | 30.50 | 7.00 | 115.00 | quote | 0.04 | -0.07 | 2.00 | 0.00 | 0.11 | 3,690 |
| quote | 33.07 | 0.00 | 0.00 | 24.75 | 25.45 | 9.00 | 120.00 | quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.12 | 3,449 |
| quote | 19.40 | -1.42 | 1.00 | 19.80 | 20.25 | 2,895 | 125.00 | quote | 0.02 | -0.01 | 85.00 | 0.00 | 0.02 | 3,916 |
| quote | 20.75 | 0.00 | 0.00 | 14.95 | 15.25 | 481.00 | 130.00 | quote | 0.06 | 0.02 | 22.00 | 0.03 | 0.10 | 4,279 |
| quote | 0.00 | 0.00 | 0.00 | 11.90 | 12.40 | 133.00 | quote | 0.10 | 0.03 | 22.00 | 0.02 | 0.14 | 66.00 | |
| quote | 9.80 | 0.00 | 0.00 | 10.90 | 11.35 | 4.00 | 134.00 | quote | 0.11 | -0.21 | 13.00 | 0.03 | 0.15 | 22.00 |
| quote | 9.80 | -0.20 | 10.00 | 9.90 | 10.35 | 2,891 | 135.00 | quote | 0.11 | -0.01 | 1.00 | 0.05 | 0.16 | 6,188 |
| quote | 0.00 | 0.00 | 0.00 | 8.95 | 9.40 | 136.00 | quote | 0.12 | 0.00 | 1.00 | 0.10 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.00 | 8.40 | 137.00 | quote | 0.15 | -0.04 | 1.00 | 0.12 | 0.17 | 16.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.00 | 7.45 | 138.00 | quote | 0.15 | -0.10 | 3.00 | 0.14 | 0.20 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 6.05 | 6.45 | 1.00 | 139.00 | quote | 0.00 | 0.00 | 0.00 | 0.18 | 0.24 | 6.00 |
| quote | 5.50 | 0.65 | 2.00 | 5.20 | 5.50 | 3,555 | 140.00 | quote | 0.26 | -0.09 | 79.00 | 0.24 | 0.30 | 6,266 |
| quote | 5.00 | 1.10 | 3.00 | 4.30 | 4.55 | 44.00 | 141.00 | quote | 0.36 | -0.05 | 51.00 | 0.33 | 0.39 | 310.00 |
| quote | 3.22 | -1.52 | 1.00 | 3.50 | 3.70 | 65.00 | 142.00 | quote | 0.45 | -0.06 | 12.00 | 0.45 | 0.55 | 98.00 |
| quote | 2.63 | 0.05 | 25.00 | 2.53 | 2.88 | 180.00 | 143.00 | quote | 0.66 | -0.07 | 34.00 | 0.65 | 0.73 | 718.00 |
| quote | 2.14 | 0.16 | 77.00 | 1.98 | 2.13 | 573.00 | 144.00 | quote | 0.95 | -0.30 | 32.00 | 0.94 | 1.02 | 628.00 |
| 144.80 | Current price as of 6/07/2023 04:03:04 PM | |||||||||||||
| quote | 1.37 | 0.10 | 191.00 | 1.38 | 1.50 | 8,089 | 145.00 | quote | 1.42 | -0.19 | 98.00 | 1.31 | 1.43 | 8,865 |
| quote | 0.96 | 0.16 | 191.00 | 0.92 | 0.99 | 1,150 | 146.00 | quote | 1.98 | -0.20 | 18.00 | 1.84 | 1.96 | 268.00 |
| quote | 0.60 | 0.12 | 176.00 | 0.57 | 0.64 | 685.00 | 147.00 | quote | 2.92 | -0.38 | 5.00 | 2.42 | 2.67 | 138.00 |
| quote | 0.36 | 0.01 | 96.00 | 0.33 | 0.41 | 1,445 | 148.00 | quote | 3.60 | -0.25 | 35.00 | 3.20 | 3.55 | 133.00 |
| quote | 0.25 | 0.06 | 27.00 | 0.20 | 0.25 | 616.00 | 149.00 | quote | 4.75 | 0.25 | 1.00 | 4.05 | 4.40 | 105.00 |
| quote | 0.10 | 0.02 | 127.00 | 0.11 | 0.15 | 7,693 | 150.00 | quote | 5.40 | -0.68 | 8.00 | 5.00 | 5.40 | 5,500 |
| quote | 0.04 | -0.02 | 54.00 | 0.03 | 0.12 | 361.00 | 152.50 | quote | 5.45 | -1.20 | 1.00 | 7.40 | 7.90 | 15.00 |
| quote | 0.03 | 0.01 | 48.00 | 0.02 | 0.07 | 8,724 | 155.00 | quote | 10.06 | -0.44 | 3,210 | 9.95 | 10.35 | 2,231 |
| quote | 0.02 | -0.01 | 19.00 | 0.00 | 0.06 | 566.00 | 157.50 | quote | 0.00 | 0.00 | 0.00 | 12.35 | 12.90 | |
| quote | 0.01 | 0.00 | 22.00 | 0.00 | 0.03 | 17,052 | 160.00 | quote | 15.20 | -1.00 | 100.00 | 15.00 | 15.40 | 33.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.09 | 162.50 | quote | 0.00 | 0.00 | 0.00 | 17.40 | 17.90 | ||
| quote | 0.03 | 0.00 | 11.00 | 0.00 | 0.06 | 2,739 | 165.00 | quote | 18.40 | 0.70 | 3.00 | 20.00 | 20.40 | 2.00 |
| quote | 0.13 | 0.00 | 0.00 | 0.00 | 1.78 | 1.00 | 167.50 | quote | 0.00 | 0.00 | 0.00 | 22.40 | 22.90 | |
| quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.04 | 6,232 | 170.00 | quote | 25.06 | -0.44 | 3,110 | 24.85 | 25.40 | 90.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.09 | 172.50 | quote | 0.00 | 0.00 | 0.00 | 27.35 | 27.95 | ||
| quote | 0.01 | -0.01 | 2.00 | 0.00 | 0.07 | 1,394 | 175.00 | quote | 19.15 | 0.00 | 0.00 | 29.95 | 30.35 | 28.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 177.50 | quote | 0.00 | 0.00 | 0.00 | 32.30 | 33.00 | ||
| quote | 0.06 | 0.05 | 4.00 | 0.00 | 0.09 | 3,115 | 180.00 | quote | 36.06 | 0.00 | 0.00 | 34.80 | 35.55 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.12 | 182.50 | quote | 0.00 | 0.00 | 0.00 | 37.30 | 38.00 | ||
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.09 | 252.00 | 185.00 | quote | 33.70 | 0.00 | 0.00 | 39.80 | 40.55 | |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.06 | 1,833 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 44.90 | 45.40 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.08 | 55.00 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 49.75 | 50.45 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.09 | 35.00 | 200.00 | quote | 42.85 | 0.00 | 0.00 | 54.80 | 55.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 59.80 | 60.50 | ||
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.01 | 34.00 | 210.00 | quote | 60.10 | 0.00 | 0.00 | 64.80 | 65.45 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.73 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 69.75 | 70.55 | ||
| quote | 0.03 | -0.14 | 1.00 | 0.00 | 0.06 | 9.00 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 74.65 | 75.60 | |
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.11 | 19.00 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 84.85 | 85.40 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 168.00 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 94.65 | 95.60 | |
| CALLS | PUTS | |||||||||||||
| Expires June 23, 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 | 64.65 | 65.45 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.12 | ||
| quote | 0.00 | 0.00 | 0.00 | 59.60 | 60.45 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 54.60 | 55.40 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 49.70 | 50.45 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 44.50 | 45.45 | 100.00 | quote | 0.50 | 0.00 | 0.00 | 0.00 | 2.13 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 39.60 | 40.50 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 34.80 | 35.50 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 29.70 | 30.50 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 24.80 | 25.50 | 120.00 | quote | 0.03 | -0.05 | 10.00 | 0.00 | 0.03 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 19.90 | 20.45 | 125.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.75 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 14.85 | 15.50 | 130.00 | quote | 0.05 | -0.02 | 10.00 | 0.01 | 0.16 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 13.00 | 13.50 | 132.00 | quote | 0.10 | 0.04 | 40.00 | 0.02 | 0.38 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.00 | 12.55 | 133.00 | quote | 0.13 | -0.02 | 20.00 | 0.03 | 0.75 | 152.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.00 | 11.60 | 134.00 | quote | 0.15 | 0.00 | 2.00 | 0.03 | 0.72 | 2.00 | |
| quote | 9.50 | 0.00 | 0.00 | 10.05 | 10.55 | 5.00 | 135.00 | quote | 0.17 | 0.07 | 5.00 | 0.05 | 0.19 | 20.00 |
| quote | 0.00 | 0.00 | 0.00 | 9.10 | 9.60 | 136.00 | quote | 0.15 | -0.08 | 1.00 | 0.12 | 0.18 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.15 | 8.65 | 137.00 | quote | 0.22 | -0.77 | 1.00 | 0.12 | 0.21 | 95.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.20 | 7.70 | 138.00 | quote | 0.39 | -0.37 | 2.00 | 0.18 | 0.25 | 3.00 | |
| quote | 5.60 | 0.00 | 0.00 | 6.30 | 6.65 | 1.00 | 139.00 | quote | 0.34 | -0.13 | 2.00 | 0.24 | 0.32 | 90.00 |
| quote | 7.85 | 2.90 | 1.00 | 5.40 | 5.85 | 5.00 | 140.00 | quote | 0.40 | -0.06 | 1.00 | 0.34 | 0.45 | 55.00 |
| quote | 4.60 | 0.67 | 3.00 | 4.50 | 4.90 | 13.00 | 141.00 | quote | 0.59 | -0.01 | 95.00 | 0.45 | 0.55 | 18.00 |
| quote | 5.02 | 1.38 | 15.00 | 3.80 | 4.05 | 14.00 | 142.00 | quote | 0.65 | -0.11 | 3.00 | 0.62 | 0.72 | 155.00 |
| quote | 2.85 | -1.04 | 1.00 | 2.99 | 3.25 | 56.00 | 143.00 | quote | 0.93 | -0.10 | 7.00 | 0.83 | 1.01 | 191.00 |
| quote | 2.43 | 0.14 | 8.00 | 2.32 | 2.53 | 78.00 | 144.00 | quote | 1.73 | 0.71 | 12.00 | 1.13 | 1.31 | 139.00 |
| 144.80 | Current price as of 6/07/2023 04:03:04 PM | |||||||||||||
| quote | 1.90 | 0.49 | 3.00 | 1.73 | 1.91 | 24.00 | 145.00 | quote | 1.63 | -0.53 | 21.00 | 1.53 | 1.72 | 45.00 |
| quote | 1.51 | 0.27 | 5.00 | 1.24 | 1.40 | 43.00 | 146.00 | quote | 1.73 | 0.16 | 69.00 | 1.98 | 2.23 | 70.00 |
| quote | 0.89 | 0.14 | 12.00 | 0.83 | 0.97 | 97.00 | 147.00 | quote | 3.15 | 0.62 | 3.00 | 2.59 | 2.84 | 11.00 |
| quote | 0.53 | 0.14 | 15.00 | 0.55 | 0.65 | 90.00 | 148.00 | quote | 3.95 | 0.05 | 6.00 | 3.30 | 3.65 | 56.00 |
| quote | 0.41 | -0.51 | 1.00 | 0.35 | 0.43 | 60.00 | 149.00 | quote | 5.96 | 0.00 | 0.00 | 4.10 | 4.45 | 11.00 |
| quote | 0.26 | 0.03 | 4.00 | 0.19 | 0.30 | 167.00 | 150.00 | quote | 7.12 | 0.00 | 0.00 | 4.95 | 5.45 | 1.00 |
| quote | 0.09 | 0.02 | 1.00 | 0.07 | 0.12 | 227.00 | 152.50 | quote | 8.30 | 2.00 | 4.00 | 7.40 | 7.90 | 1.00 |
| quote | 0.05 | -0.02 | 17.00 | 0.02 | 0.11 | 700.00 | 155.00 | quote | 10.58 | -0.25 | 1.00 | 9.90 | 10.40 | 1.00 |
| quote | 0.10 | -0.10 | 5.00 | 0.01 | 0.35 | 1,439 | 157.50 | quote | 10.54 | 0.00 | 0.00 | 12.40 | 12.95 | 2.00 |
| quote | 0.01 | -0.01 | 17.00 | 0.02 | 0.06 | 222.00 | 160.00 | quote | 13.60 | -2.70 | 15.00 | 14.90 | 15.40 | 4.00 |
| quote | 0.37 | 0.20 | 1.00 | 0.00 | 0.75 | 10.00 | 162.50 | quote | 0.00 | 0.00 | 0.00 | 17.40 | 18.00 | |
| quote | 0.13 | 0.09 | 1.00 | 0.00 | 0.75 | 101.00 | 165.00 | quote | 19.10 | 7.72 | 3.00 | 19.85 | 20.45 | 2.00 |
| quote | 0.63 | 0.00 | 0.00 | 0.00 | 0.63 | 36.00 | 167.50 | quote | 0.00 | 0.00 | 0.00 | 22.40 | 22.95 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 24.80 | 25.55 | ||
| quote | 0.37 | 0.00 | 0.00 | 0.00 | 0.75 | 1.00 | 172.50 | quote | 0.00 | 0.00 | 0.00 | 27.25 | 28.15 | |
| quote | 0.24 | 0.00 | 0.00 | 0.00 | 0.75 | 5.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 29.80 | 30.55 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 177.50 | quote | 0.00 | 0.00 | 0.00 | 32.30 | 33.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 34.80 | 35.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | 182.50 | quote | 0.00 | 0.00 | 0.00 | 37.25 | 38.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 39.80 | 40.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 44.75 | 45.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.12 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 49.80 | 50.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.12 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 54.75 | 55.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 59.80 | 60.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 64.80 | 65.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 69.80 | 70.55 | ||
| CALLS | PUTS | |||||||||||||
| Expires June 30, 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 | 64.65 | 65.50 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.12 | ||
| quote | 0.00 | 0.00 | 0.00 | 59.65 | 60.50 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 54.75 | 55.55 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.12 | ||
| quote | 0.00 | 0.00 | 0.00 | 49.85 | 50.60 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 44.70 | 45.60 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 39.80 | 40.65 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 34.80 | 35.60 | 110.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.15 | 1.00 | |
| quote | 31.10 | 2.10 | 5.00 | 29.85 | 30.70 | 4.00 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | |
| quote | 0.00 | 0.00 | 0.00 | 24.95 | 25.70 | 120.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.26 | 12.00 | |
| quote | 0.00 | 0.00 | 0.00 | 20.00 | 20.65 | 125.00 | quote | 0.24 | 0.00 | 0.00 | 0.00 | 0.75 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 15.15 | 15.75 | 130.00 | quote | 0.12 | 0.04 | 13.00 | 0.05 | 0.23 | 26.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.25 | 10.85 | 135.00 | quote | 0.32 | 0.12 | 11.00 | 0.17 | 0.25 | 127.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.30 | 9.90 | 136.00 | quote | 0.36 | -0.46 | 4.00 | 0.23 | 0.28 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.40 | 8.90 | 137.00 | quote | 0.31 | -0.10 | 2.00 | 0.27 | 0.36 | 4.00 | |
| quote | 8.80 | 1.90 | 1.00 | 7.65 | 7.95 | 17.00 | 138.00 | quote | 0.57 | 0.30 | 11.00 | 0.31 | 0.43 | 18.00 |
| quote | 5.70 | 0.00 | 0.00 | 6.65 | 7.10 | 38.00 | 139.00 | quote | 0.54 | -0.09 | 2.00 | 0.44 | 0.52 | 18.00 |
| quote | 8.70 | 1.55 | 6.00 | 5.90 | 6.15 | 22.00 | 140.00 | quote | 0.60 | -0.14 | 5.00 | 0.56 | 0.65 | 209.00 |
| quote | 4.70 | 0.00 | 0.00 | 5.05 | 5.25 | 2.00 | 141.00 | quote | 0.74 | -0.23 | 1.00 | 0.67 | 0.81 | 4.00 |
| quote | 4.00 | 0.00 | 0.00 | 4.25 | 4.45 | 3.00 | 142.00 | quote | 0.96 | -0.14 | 5.00 | 0.84 | 1.03 | 163.00 |
| quote | 4.35 | 0.20 | 2.00 | 3.45 | 3.75 | 3.00 | 143.00 | quote | 1.19 | -0.21 | 3.00 | 1.10 | 1.29 | 125.00 |
| quote | 2.62 | -0.18 | 2.00 | 2.75 | 2.97 | 16.00 | 144.00 | quote | 1.66 | -0.38 | 6.00 | 1.39 | 1.63 | 114.00 |
| 144.80 | Current price as of 6/07/2023 04:03:04 PM | |||||||||||||
| quote | 2.13 | -0.02 | 57.00 | 2.15 | 2.39 | 87.00 | 145.00 | quote | 2.10 | -0.43 | 3.00 | 1.83 | 2.03 | 60.00 |
| quote | 1.74 | 0.37 | 36.00 | 1.67 | 1.79 | 26.00 | 146.00 | quote | 2.36 | -0.27 | 2.00 | 2.24 | 2.50 | 50.00 |
| quote | 1.21 | 0.28 | 34.00 | 1.18 | 1.37 | 120.00 | 147.00 | quote | 2.50 | -0.60 | 2.00 | 2.81 | 3.05 | 11.00 |
| quote | 0.91 | -0.06 | 106.00 | 0.86 | 0.95 | 81.00 | 148.00 | quote | 2.59 | -0.68 | 1.00 | 3.50 | 3.70 | 5.00 |
| quote | 0.50 | -0.13 | 13.00 | 0.55 | 0.73 | 53.00 | 149.00 | quote | 2.79 | -1.51 | 21.00 | 4.15 | 4.60 | 23.00 |
| quote | 0.37 | -0.38 | 24.00 | 0.40 | 0.53 | 567.00 | 150.00 | quote | 6.37 | 1.90 | 1.00 | 5.10 | 5.45 | 28.00 |
| quote | 0.14 | -0.41 | 12.00 | 0.14 | 0.21 | 114.00 | 152.50 | quote | 5.05 | -5.12 | 1.00 | 7.35 | 8.00 | 1.00 |
| quote | 0.04 | -0.10 | 1.00 | 0.01 | 0.20 | 122.00 | 155.00 | quote | 11.45 | 0.00 | 0.00 | 9.85 | 10.45 | 2.00 |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.74 | 119.00 | 157.50 | quote | 5.53 | 0.00 | 0.00 | 12.35 | 13.00 | 10.00 |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.74 | 20.00 | 160.00 | quote | 7.85 | 0.00 | 0.00 | 14.85 | 15.50 | 1.00 |
| quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.72 | 86.00 | 162.50 | quote | 0.00 | 0.00 | 0.00 | 17.35 | 18.05 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 2.14 | 17.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 19.85 | 20.55 | |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 2.13 | 2.00 | 167.50 | quote | 0.00 | 0.00 | 0.00 | 22.35 | 23.05 | |
| quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.75 | 5.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 24.80 | 25.60 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 172.50 | quote | 28.99 | 0.00 | 0.00 | 27.30 | 28.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 29.80 | 30.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 177.50 | quote | 0.00 | 0.00 | 0.00 | 32.30 | 33.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 34.80 | 35.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 182.50 | quote | 0.00 | 0.00 | 0.00 | 37.25 | 38.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 39.80 | 40.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 44.85 | 45.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 49.80 | 50.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 54.80 | 55.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.12 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 59.80 | 60.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.12 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 64.80 | 65.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 69.75 | 70.60 | ||
Show All |
