OPTION CHAIN FOR POOL CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires January 21, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 274.50 | 0.00 | 0.00 | 254.00 | 262.00 | 1.00 | 220.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.05 | 28.00 |
| quote | 260.00 | 0.00 | 0.00 | 244.30 | 252.50 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 250.00 | 0.00 | 0.00 | 234.00 | 242.00 | 240.00 | quote | 2.42 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 224.00 | 232.00 | 250.00 | quote | 1.90 | 0.00 | 0.00 | 0.00 | 4.80 | 5.00 | |
| quote | 234.50 | 0.00 | 0.00 | 214.00 | 222.00 | 260.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 204.00 | 212.00 | 270.00 | quote | 1.42 | 0.00 | 0.00 | 0.00 | 4.80 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 194.00 | 202.00 | 280.00 | quote | 2.44 | 0.00 | 0.00 | 0.00 | 4.80 | 4.00 | |
| quote | 204.50 | 0.00 | 0.00 | 184.00 | 192.00 | 290.00 | quote | 1.10 | 0.00 | 0.00 | 0.00 | 4.80 | 2.00 | |
| quote | 189.50 | 0.00 | 0.00 | 174.00 | 182.00 | 2.00 | 300.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.10 | 219.00 |
| quote | 178.00 | 0.00 | 0.00 | 164.30 | 172.50 | 3.00 | 310.00 | quote | 1.43 | 0.00 | 0.00 | 0.00 | 4.80 | 4.00 |
| quote | 148.40 | 0.00 | 0.00 | 154.30 | 162.50 | 1.00 | 320.00 | quote | 1.44 | 0.00 | 0.00 | 0.00 | 4.80 | 9.00 |
| quote | 157.28 | 0.00 | 0.00 | 144.30 | 152.50 | 3.00 | 330.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.10 | 216.00 |
| quote | 0.00 | 0.00 | 0.00 | 134.30 | 142.50 | 340.00 | quote | 1.96 | 0.00 | 0.00 | 0.00 | 4.80 | 16.00 | |
| quote | 210.12 | 0.00 | 0.00 | 124.80 | 133.00 | 2.00 | 350.00 | quote | 2.78 | 0.00 | 0.00 | 0.00 | 4.80 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 114.80 | 123.00 | 360.00 | quote | 2.83 | 0.00 | 0.00 | 0.00 | 4.80 | 8.00 | |
| quote | 121.50 | 0.00 | 0.00 | 104.10 | 112.50 | 370.00 | quote | 7.30 | 0.00 | 0.00 | 0.00 | 4.80 | 12.00 | |
| quote | 107.40 | 0.00 | 0.00 | 93.40 | 101.40 | 2.00 | 380.00 | quote | 0.05 | -8.55 | 1.00 | 0.00 | 2.40 | 30.00 |
| quote | 94.80 | 0.00 | 0.00 | 83.50 | 91.50 | 1.00 | 390.00 | quote | 0.05 | -4.85 | 1.00 | 0.00 | 2.40 | 10.00 |
| quote | 76.40 | 0.00 | 0.00 | 74.10 | 82.50 | 11.00 | 400.00 | quote | 0.05 | -3.15 | 58.00 | 0.00 | 0.20 | 6.00 |
| quote | 156.63 | 0.00 | 0.00 | 62.00 | 71.00 | 1.00 | 410.00 | quote | 0.20 | 0.00 | 4.00 | 0.00 | 2.40 | 24.00 |
| quote | 160.00 | 0.00 | 0.00 | 52.20 | 61.00 | 10.00 | 420.00 | quote | 0.25 | 0.05 | 3.00 | 0.00 | 2.40 | 11.00 |
| quote | 59.45 | 0.00 | 0.00 | 42.00 | 51.50 | 12.00 | 430.00 | quote | 0.19 | -0.52 | 15.00 | 0.00 | 2.40 | 6.00 |
| quote | 104.70 | 0.00 | 0.00 | 32.50 | 41.50 | 13.00 | 440.00 | quote | 3.00 | 0.00 | 0.00 | 0.00 | 4.80 | 48.00 |
| quote | 96.70 | 0.00 | 0.00 | 24.80 | 33.00 | 31.00 | 450.00 | quote | 0.40 | -3.20 | 2.00 | 0.00 | 1.35 | 85.00 |
| quote | 36.80 | -70.03 | 2.00 | 14.50 | 22.50 | 131.00 | 460.00 | quote | 1.80 | 0.00 | 0.00 | 0.00 | 4.80 | 20.00 |
| quote | 83.90 | 0.00 | 0.00 | 5.00 | 10.50 | 54.00 | 470.00 | quote | 4.45 | 0.00 | 0.00 | 0.10 | 4.80 | 250.00 |
| 476.43 | Current price as of 1/20/2022 04:00:00 PM | |||||||||||||
| quote | 12.60 | -74.05 | 2.00 | 0.10 | 4.20 | 20.00 | 480.00 | quote | 2.60 | 0.00 | 0.00 | 3.00 | 7.30 | 23.00 |
| quote | 5.00 | -3.43 | 1.00 | 0.00 | 4.20 | 84.00 | 490.00 | quote | 7.60 | -4.73 | 1.00 | 7.50 | 15.50 | 32.00 |
| quote | 6.50 | 2.33 | 1.00 | 0.00 | 4.70 | 38.00 | 500.00 | quote | 3.90 | -3.38 | 7.00 | 17.20 | 25.00 | 198.00 |
| quote | 2.86 | 0.87 | 1.00 | 0.00 | 1.40 | 24.00 | 510.00 | quote | 15.52 | 0.33 | 1.00 | 27.10 | 34.90 | 36.00 |
| quote | 1.66 | 0.96 | 1.00 | 0.00 | 4.80 | 48.00 | 520.00 | quote | 25.62 | 1.03 | 8.00 | 37.00 | 45.40 | 158.00 |
| quote | 1.85 | 0.00 | 0.00 | 0.00 | 0.60 | 63.00 | 530.00 | quote | 46.01 | 0.00 | 0.00 | 48.00 | 56.00 | 15.00 |
| quote | 1.01 | -0.19 | 1.00 | 0.00 | 0.20 | 150.00 | 540.00 | quote | 44.21 | 4.21 | 4.00 | 58.00 | 66.20 | 31.00 |
| quote | 0.05 | -0.28 | 8.00 | 0.00 | 0.50 | 212.00 | 550.00 | quote | 49.70 | 0.00 | 0.00 | 67.50 | 75.80 | 37.00 |
| quote | 1.00 | 0.00 | 0.00 | 0.00 | 0.05 | 78.00 | 560.00 | quote | 27.53 | 0.00 | 0.00 | 77.50 | 85.80 | 69.00 |
| quote | 0.20 | -0.31 | 3.00 | 0.00 | 1.70 | 53.00 | 570.00 | quote | 65.00 | 0.00 | 0.00 | 87.50 | 95.80 | 17.00 |
| quote | 0.76 | 0.00 | 0.00 | 0.00 | 1.50 | 292.00 | 580.00 | quote | 70.00 | 0.00 | 0.00 | 97.50 | 105.80 | 3.00 |
| quote | 0.25 | 0.15 | 55.00 | 0.00 | 0.50 | 264.00 | 590.00 | quote | 113.00 | 35.50 | 1.00 | 107.60 | 115.40 | 2.00 |
| quote | 0.01 | -0.49 | 3.00 | 0.00 | 1.25 | 49.00 | 600.00 | quote | 87.50 | 0.00 | 0.00 | 117.50 | 125.80 | 2.00 |
| quote | 0.11 | 0.01 | 3.00 | 0.00 | 0.05 | 333.00 | 610.00 | quote | 0.00 | 0.00 | 0.00 | 127.50 | 135.80 | |
| quote | 0.60 | 0.00 | 0.00 | 0.00 | 4.80 | 53.00 | 620.00 | quote | 64.60 | 0.00 | 0.00 | 137.50 | 145.80 | 2.00 |
| quote | 0.05 | -0.50 | 7.00 | 0.00 | 0.15 | 8.00 | 630.00 | quote | 0.00 | 0.00 | 0.00 | 147.50 | 155.80 | |
| quote | 1.23 | 0.00 | 0.00 | 0.00 | 4.80 | 10.00 | 640.00 | quote | 116.00 | 0.00 | 0.00 | 157.50 | 165.80 | 1.00 |
| quote | 2.62 | 0.00 | 0.00 | 0.00 | 4.80 | 2.00 | 650.00 | quote | 93.00 | 0.00 | 0.00 | 167.50 | 175.80 | |
| quote | 5.80 | 0.00 | 0.00 | 0.00 | 4.80 | 2.00 | 660.00 | quote | 102.00 | 0.00 | 0.00 | 177.50 | 185.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 670.00 | quote | 0.00 | 0.00 | 0.00 | 187.50 | 195.80 | ||
| quote | 0.90 | 0.00 | 0.00 | 0.00 | 4.80 | 7.00 | 680.00 | quote | 0.00 | 0.00 | 0.00 | 197.50 | 205.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 690.00 | quote | 157.00 | 0.00 | 0.00 | 207.50 | 215.80 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 3.00 | 700.00 | quote | 167.00 | 0.00 | 0.00 | 218.00 | 226.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 710.00 | quote | 162.00 | 0.00 | 0.00 | 227.50 | 235.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 720.00 | quote | 0.00 | 0.00 | 0.00 | 238.00 | 246.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 730.00 | quote | 0.00 | 0.00 | 0.00 | 247.00 | 255.30 | ||
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.05 | 29.00 | 740.00 | quote | 0.00 | 0.00 | 0.00 | 257.50 | 265.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 750.00 | quote | 0.00 | 0.00 | 0.00 | 268.00 | 276.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 760.00 | quote | 0.00 | 0.00 | 0.00 | 277.50 | 285.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 770.00 | quote | 0.00 | 0.00 | 0.00 | 287.50 | 295.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 780.00 | quote | 237.50 | 0.00 | 0.00 | 297.00 | 305.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 790.00 | quote | 0.00 | 0.00 | 0.00 | 307.50 | 315.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 800.00 | quote | 0.00 | 0.00 | 0.00 | 317.50 | 325.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 810.00 | quote | 0.00 | 0.00 | 0.00 | 327.50 | 335.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 820.00 | quote | 0.00 | 0.00 | 0.00 | 337.00 | 345.30 | ||
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.05 | 42.00 | 830.00 | quote | 0.00 | 0.00 | 0.00 | 348.00 | 356.00 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.20 | 104.00 | 840.00 | quote | 360.00 | 0.00 | 1.00 | 358.00 | 366.00 | |
Show All |
