OPTION CHAIN FOR POOL CORP.
|
In-the-money
|
||||||||||||||
| 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 | 223.10 | 230.90 | 150.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 1.50 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 218.40 | 225.90 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 213.10 | 221.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 208.20 | 215.90 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 203.70 | 210.60 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 197.70 | 206.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 193.30 | 200.80 | 180.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.40 | 98.00 | |
| quote | 0.00 | 0.00 | 0.00 | 187.00 | 195.50 | 185.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 1.50 | 191.00 | |
| quote | 0.00 | 0.00 | 0.00 | 182.00 | 190.50 | 190.00 | quote | 0.31 | 0.00 | 0.00 | 0.00 | 1.50 | 143.00 | |
| quote | 0.00 | 0.00 | 0.00 | 178.40 | 185.90 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 173.00 | 181.00 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 163.50 | 170.80 | 210.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.05 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 153.80 | 160.80 | 220.00 | quote | 0.05 | 0.00 | 16.00 | 0.00 | 0.05 | 30.00 | |
| quote | 0.00 | 0.00 | 0.00 | 143.80 | 150.40 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 133.90 | 140.50 | 240.00 | quote | 0.15 | -0.10 | 11.00 | 0.00 | 0.15 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 124.60 | 130.20 | 250.00 | quote | 0.45 | -0.81 | 17.00 | 0.35 | 0.60 | 1,019 | |
| quote | 0.00 | 0.00 | 0.00 | 114.00 | 121.00 | 260.00 | quote | 0.99 | 0.04 | 10.00 | 0.00 | 1.35 | 6.00 | |
| quote | 52.50 | 0.00 | 0.00 | 104.90 | 110.70 | 20.00 | 270.00 | quote | 0.75 | -0.15 | 1.00 | 0.00 | 4.80 | 129.00 |
| quote | 0.00 | 0.00 | 0.00 | 94.80 | 100.90 | 280.00 | quote | 2.10 | 0.00 | 0.00 | 0.00 | 0.85 | 17.00 | |
| quote | 24.90 | 0.00 | 0.00 | 85.00 | 91.80 | 16.00 | 290.00 | quote | 1.00 | -0.55 | 2.00 | 0.75 | 1.50 | 96.00 |
| quote | 78.00 | 56.29 | 5.00 | 75.10 | 81.70 | 58.00 | 300.00 | quote | 2.10 | -2.60 | 3.00 | 1.15 | 2.75 | 1,014 |
| quote | 71.29 | 51.62 | 6.00 | 66.00 | 72.90 | 63.00 | 310.00 | quote | 2.00 | -1.38 | 1.00 | 1.70 | 2.00 | 162.00 |
| quote | 61.26 | 12.20 | 1.00 | 57.30 | 63.40 | 52.00 | 320.00 | quote | 2.80 | 0.20 | 1.00 | 2.20 | 3.80 | 83.00 |
| quote | 28.32 | -5.03 | 5.00 | 49.00 | 53.00 | 70.00 | 330.00 | quote | 3.50 | 0.80 | 3.00 | 1.80 | 4.30 | 87.00 |
| quote | 31.76 | 10.46 | 4.00 | 39.80 | 45.10 | 20.00 | 340.00 | quote | 4.70 | 0.90 | 2.00 | 3.80 | 7.00 | 103.00 |
| quote | 36.65 | 12.02 | 1.00 | 32.00 | 36.10 | 223.00 | 350.00 | quote | 6.70 | 0.71 | 70.00 | 5.70 | 7.90 | 205.00 |
| quote | 29.19 | 10.94 | 1.00 | 25.60 | 27.60 | 68.00 | 360.00 | quote | 8.30 | -8.70 | 8.00 | 8.80 | 10.10 | 251.00 |
| quote | 20.70 | 0.80 | 2.00 | 19.30 | 20.90 | 24.00 | 370.00 | quote | 18.47 | -0.23 | 2.00 | 11.90 | 13.50 | 9.00 |
| 376.48 | Current price as of 1/30/2023 04:00:00 PM | |||||||||||||
| quote | 12.40 | -2.60 | 4.00 | 13.30 | 15.50 | 11.00 | 380.00 | quote | 16.50 | 1.83 | 1.00 | 16.40 | 17.70 | 6.00 |
| quote | 9.00 | 3.56 | 4.00 | 9.50 | 10.50 | 15.00 | 390.00 | quote | 33.50 | 0.00 | 0.00 | 21.90 | 23.50 | 1.00 |
| quote | 5.80 | -0.30 | 2.00 | 5.80 | 6.90 | 97.00 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 28.50 | 29.90 | |
| quote | 1.22 | 0.00 | 0.00 | 2.30 | 4.70 | 2.00 | 410.00 | quote | 0.00 | 0.00 | 0.00 | 35.00 | 39.60 | |
| quote | 1.85 | 0.75 | 2.00 | 1.20 | 2.70 | 2.00 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 41.30 | 48.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.75 | 2.35 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 50.50 | 57.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.15 | 2.35 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 60.50 | 66.90 | ||
| quote | 0.21 | -0.49 | 20.00 | 0.15 | 1.00 | 20.00 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 70.20 | 76.90 | |
| quote | 0.10 | -0.05 | 1.00 | 0.10 | 0.50 | 10.00 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 80.10 | 87.20 | |
| quote | 0.10 | 0.00 | 9.00 | 0.00 | 1.45 | 470.00 | quote | 0.00 | 0.00 | 0.00 | 90.10 | 97.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.35 | 480.00 | quote | 0.00 | 0.00 | 0.00 | 100.00 | 107.30 | ||
Show All |
