OPTION CHAIN FOR TARGET CORP.
|
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 | 86.35 | 87.05 | 90.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 81.25 | 82.00 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 76.45 | 77.20 | 100.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 71.50 | 72.25 | 105.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 25.00 | |
| quote | 0.00 | 0.00 | 0.00 | 66.40 | 67.20 | 110.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 61.45 | 62.20 | 115.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 56.30 | 57.10 | 120.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 31.00 | |
| quote | 0.00 | 0.00 | 0.00 | 51.50 | 52.40 | 125.00 | quote | 0.01 | 0.00 | 43.00 | 0.00 | 0.01 | 99.00 | |
| quote | 30.50 | 0.00 | 0.00 | 46.55 | 47.10 | 1.00 | 130.00 | quote | 0.01 | 0.00 | 12.00 | 0.00 | 0.01 | 19.00 |
| quote | 0.00 | 0.00 | 0.00 | 45.35 | 46.20 | 131.00 | quote | 0.01 | -0.01 | 10.00 | 0.00 | 0.01 | 21.00 | |
| quote | 0.00 | 0.00 | 0.00 | 44.35 | 45.00 | 132.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.01 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 43.55 | 44.15 | 133.00 | quote | 0.03 | 0.01 | 3.00 | 0.00 | 0.01 | 23.00 | |
| quote | 0.00 | 0.00 | 0.00 | 42.50 | 43.20 | 134.00 | quote | 0.01 | -0.01 | 97.00 | 0.00 | 0.01 | 39.00 | |
| quote | 29.50 | 4.68 | 11.00 | 41.45 | 41.90 | 3.00 | 135.00 | quote | 0.02 | 0.01 | 97.00 | 0.00 | 0.01 | 160.00 |
| quote | 0.00 | 0.00 | 0.00 | 40.50 | 41.20 | 136.00 | quote | 0.01 | 0.00 | 8.00 | 0.00 | 0.01 | 89.00 | |
| quote | 0.00 | 0.00 | 0.00 | 39.55 | 40.05 | 137.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 67.00 | |
| quote | 21.05 | 0.00 | 0.00 | 38.35 | 39.25 | 14.00 | 138.00 | quote | 0.01 | -0.05 | 1.00 | 0.00 | 0.01 | 50.00 |
| quote | 0.00 | 0.00 | 0.00 | 37.50 | 37.95 | 139.00 | quote | 0.01 | 0.00 | 50.00 | 0.00 | 0.01 | 109.00 | |
| quote | 24.25 | 0.00 | 0.00 | 36.50 | 37.30 | 2.00 | 140.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 67.00 |
| quote | 8.65 | 0.00 | 0.00 | 35.40 | 36.20 | 5.00 | 141.00 | quote | 0.01 | -0.01 | 20.00 | 0.00 | 0.01 | 194.00 |
| quote | 19.37 | 2.11 | 4.00 | 34.55 | 35.10 | 3.00 | 142.00 | quote | 0.01 | 0.00 | 30.00 | 0.00 | 0.01 | 77.00 |
| quote | 8.80 | 0.00 | 0.00 | 33.55 | 34.20 | 6.00 | 143.00 | quote | 0.05 | -0.08 | 3.00 | 0.00 | 0.01 | 117.00 |
| quote | 25.50 | 0.50 | 20.00 | 32.55 | 33.20 | 33.00 | 144.00 | quote | 0.02 | -0.01 | 1.00 | 0.00 | 0.01 | 20.00 |
| quote | 32.73 | 22.20 | 1.00 | 31.55 | 32.30 | 2.00 | 145.00 | quote | 0.01 | 0.00 | 20.00 | 0.00 | 0.01 | 244.00 |
| quote | 13.67 | 0.00 | 0.00 | 30.45 | 31.20 | 5.00 | 146.00 | quote | 0.02 | 0.00 | 4.00 | 0.00 | 0.01 | 142.00 |
| quote | 32.00 | 2.00 | 10.00 | 29.40 | 30.25 | 17.00 | 147.00 | quote | 0.01 | -0.02 | 4.00 | 0.00 | 0.01 | 29.00 |
| quote | 28.90 | 6.60 | 10.00 | 28.55 | 28.95 | 19.00 | 148.00 | quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.01 | 109.00 |
| quote | 27.36 | 6.01 | 28.00 | 27.40 | 28.30 | 34.00 | 149.00 | quote | 0.01 | -0.01 | 16.00 | 0.00 | 0.01 | 119.00 |
| quote | 26.80 | -3.76 | 6.00 | 26.45 | 27.05 | 56.00 | 150.00 | quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.01 | 360.00 |
| quote | 24.30 | -0.62 | 20.00 | 24.00 | 24.45 | 106.00 | 152.50 | quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 265.00 |
| quote | 22.01 | -2.99 | 18.00 | 21.50 | 22.05 | 122.00 | 155.00 | quote | 0.01 | 0.00 | 3.00 | 0.00 | 0.01 | 466.00 |
| quote | 19.58 | -3.66 | 5.00 | 19.05 | 19.40 | 164.00 | 157.50 | quote | 0.01 | 0.00 | 26.00 | 0.00 | 0.01 | 464.00 |
| quote | 16.89 | -3.57 | 19.00 | 16.55 | 16.95 | 350.00 | 160.00 | quote | 0.01 | -0.01 | 64.00 | 0.00 | 0.01 | 3,435 |
| quote | 13.74 | -3.45 | 7.00 | 14.00 | 14.60 | 588.00 | 162.50 | quote | 0.01 | -0.01 | 30.00 | 0.00 | 0.01 | 500.00 |
| quote | 11.63 | -3.51 | 59.00 | 11.55 | 11.90 | 641.00 | 165.00 | quote | 0.01 | -0.01 | 19.00 | 0.00 | 0.01 | 797.00 |
| quote | 9.20 | -3.43 | 96.00 | 9.05 | 9.40 | 579.00 | 167.50 | quote | 0.01 | -0.03 | 16.00 | 0.00 | 0.01 | 477.00 |
| quote | 6.79 | -3.91 | 325.00 | 6.60 | 6.95 | 1,093 | 170.00 | quote | 0.01 | -0.02 | 61.00 | 0.00 | 0.01 | 1,027 |
| quote | 4.47 | -4.01 | 525.00 | 4.05 | 4.40 | 1,183 | 172.50 | quote | 0.02 | -0.04 | 234.00 | 0.00 | 0.01 | 249.00 |
| quote | 1.90 | -4.10 | 298.00 | 1.62 | 1.88 | 1,877 | 175.00 | quote | 0.01 | -0.13 | 404.00 | 0.00 | 0.01 | 561.00 |
| 176.76 | Current price as of 2/03/2023 04:02:58 PM | |||||||||||||
| quote | 0.01 | -3.95 | 1,761 | 0.00 | 0.02 | 546.00 | 177.50 | quote | 0.57 | 0.10 | 694.00 | 0.51 | 0.95 | 249.00 |
| quote | 0.01 | -2.03 | 1,700 | 0.00 | 0.01 | 1,668 | 180.00 | quote | 3.05 | 2.05 | 28.00 | 2.89 | 3.40 | 64.00 |
| quote | 0.01 | -0.91 | 387.00 | 0.00 | 0.01 | 693.00 | 182.50 | quote | 4.57 | 2.17 | 6.00 | 5.60 | 6.00 | 124.00 |
| quote | 0.01 | -0.33 | 497.00 | 0.00 | 0.01 | 514.00 | 185.00 | quote | 8.00 | 3.77 | 10.00 | 8.05 | 8.55 | 10.00 |
| quote | 0.02 | -0.11 | 150.00 | 0.00 | 0.01 | 195.00 | 187.50 | quote | 0.00 | 0.00 | 0.00 | 10.50 | 11.00 | |
| quote | 0.01 | -0.03 | 19.00 | 0.00 | 0.05 | 338.00 | 190.00 | quote | 11.00 | 1.00 | 2.00 | 13.00 | 13.45 | 2.00 |
| quote | 0.02 | 0.01 | 70.00 | 0.00 | 0.01 | 92.00 | 195.00 | quote | 15.10 | 0.00 | 200.00 | 17.95 | 18.40 | 2.00 |
| quote | 0.01 | 0.00 | 29.00 | 0.00 | 0.01 | 106.00 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 22.95 | 23.55 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 28.05 | 28.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 33.05 | 33.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 38.05 | 38.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 42.75 | 43.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 47.65 | 48.50 | ||
| 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 | 86.65 | 87.45 | 90.00 | quote | 0.01 | 0.00 | 100.00 | 0.00 | 0.01 | 100.00 | |
| quote | 0.00 | 0.00 | 0.00 | 81.60 | 82.45 | 95.00 | quote | 0.01 | 0.00 | 200.00 | 0.00 | 0.01 | 200.00 | |
| quote | 0.00 | 0.00 | 0.00 | 76.45 | 77.55 | 100.00 | quote | 0.01 | 0.00 | 200.00 | 0.00 | 0.01 | 243.00 | |
| quote | 0.00 | 0.00 | 0.00 | 71.40 | 72.50 | 105.00 | quote | 0.01 | 0.00 | 200.00 | 0.00 | 0.01 | 212.00 | |
| quote | 0.00 | 0.00 | 0.00 | 66.60 | 67.55 | 110.00 | quote | 0.01 | 0.00 | 24.00 | 0.00 | 0.01 | 24.00 | |
| quote | 0.00 | 0.00 | 0.00 | 61.50 | 62.45 | 115.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 56.55 | 57.50 | 120.00 | quote | 0.02 | -0.09 | 6.00 | 0.00 | 0.06 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 51.55 | 52.55 | 125.00 | quote | 0.01 | 0.00 | 18.00 | 0.00 | 0.01 | 54.00 | |
| quote | 0.00 | 0.00 | 0.00 | 46.50 | 47.60 | 130.00 | quote | 0.08 | -0.25 | 5.00 | 0.00 | 0.02 | 13.00 | |
| quote | 0.00 | 0.00 | 0.00 | 42.65 | 43.50 | 134.00 | quote | 0.08 | -0.07 | 5.00 | 0.00 | 0.02 | 9.00 | |
| quote | 30.78 | 11.23 | 1.00 | 41.50 | 42.55 | 1.00 | 135.00 | quote | 0.04 | 0.01 | 22.00 | 0.00 | 0.02 | 38.00 |
| quote | 0.00 | 0.00 | 0.00 | 40.65 | 41.55 | 136.00 | quote | 0.01 | -0.08 | 1.00 | 0.00 | 0.02 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 39.70 | 40.55 | 137.00 | quote | 0.14 | -0.02 | 6.00 | 0.00 | 0.02 | 26.00 | |
| quote | 0.00 | 0.00 | 0.00 | 38.50 | 39.40 | 138.00 | quote | 0.17 | -0.14 | 3.00 | 0.00 | 0.02 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 37.45 | 38.50 | 139.00 | quote | 0.04 | -0.03 | 8.00 | 0.00 | 0.06 | 16.00 | |
| quote | 40.88 | 28.63 | 1.00 | 36.65 | 37.50 | 1.00 | 140.00 | quote | 0.02 | 0.00 | 2.00 | 0.01 | 0.02 | 130.00 |
| quote | 0.00 | 0.00 | 0.00 | 35.55 | 36.40 | 141.00 | quote | 0.02 | -0.29 | 5.00 | 0.00 | 0.05 | 36.00 | |
| quote | 0.00 | 0.00 | 0.00 | 34.50 | 35.55 | 142.00 | quote | 0.01 | -0.01 | 10.00 | 0.00 | 0.03 | 56.00 | |
| quote | 10.00 | 0.00 | 0.00 | 33.70 | 34.35 | 6.00 | 143.00 | quote | 0.02 | -0.03 | 4.00 | 0.00 | 0.03 | 9.00 |
| quote | 0.00 | 0.00 | 0.00 | 32.60 | 33.55 | 144.00 | quote | 0.02 | -0.37 | 3.00 | 0.01 | 0.03 | 7.00 | |
| quote | 35.55 | 16.66 | 1.00 | 31.60 | 32.45 | 1.00 | 145.00 | quote | 0.02 | -0.05 | 1.00 | 0.02 | 0.03 | 193.00 |
| quote | 0.00 | 0.00 | 0.00 | 30.70 | 31.40 | 146.00 | quote | 0.06 | -0.09 | 4.00 | 0.02 | 0.03 | 49.00 | |
| quote | 30.11 | 0.00 | 15.00 | 29.70 | 30.50 | 15.00 | 147.00 | quote | 0.02 | -0.10 | 10.00 | 0.02 | 0.04 | 24.00 |
| quote | 29.10 | 7.00 | 11.00 | 28.45 | 29.50 | 22.00 | 148.00 | quote | 0.03 | -0.02 | 10.00 | 0.02 | 0.04 | 71.00 |
| quote | 23.20 | 9.95 | 1.00 | 27.50 | 28.55 | 8.00 | 149.00 | quote | 0.03 | 0.00 | 2.00 | 0.03 | 0.04 | 66.00 |
| quote | 27.88 | 7.23 | 25.00 | 26.70 | 27.35 | 34.00 | 150.00 | quote | 0.04 | -0.01 | 201.00 | 0.03 | 0.05 | 133.00 |
| quote | 25.61 | -2.86 | 2.00 | 24.20 | 24.95 | 56.00 | 152.50 | quote | 0.05 | -0.01 | 115.00 | 0.04 | 0.05 | 126.00 |
| quote | 22.19 | -3.81 | 16.00 | 21.75 | 22.45 | 1,774 | 155.00 | quote | 0.06 | 0.01 | 13.00 | 0.05 | 0.07 | 199.00 |
| quote | 19.78 | -2.34 | 4.00 | 19.25 | 19.95 | 79.00 | 157.50 | quote | 0.08 | 0.00 | 98.00 | 0.07 | 0.09 | 273.00 |
| quote | 17.05 | -4.05 | 6.00 | 16.80 | 17.40 | 311.00 | 160.00 | quote | 0.10 | -0.01 | 168.00 | 0.10 | 0.12 | 754.00 |
| quote | 14.00 | -4.16 | 17.00 | 14.35 | 14.90 | 245.00 | 162.50 | quote | 0.17 | 0.04 | 39.00 | 0.14 | 0.17 | 230.00 |
| quote | 11.73 | -3.96 | 40.00 | 11.90 | 12.55 | 299.00 | 165.00 | quote | 0.23 | 0.04 | 1,180 | 0.21 | 0.23 | 352.00 |
| quote | 9.52 | -3.86 | 34.00 | 9.60 | 10.05 | 220.00 | 167.50 | quote | 0.40 | 0.14 | 50.00 | 0.34 | 0.38 | 180.00 |
| quote | 7.06 | -3.74 | 152.00 | 7.35 | 7.75 | 451.00 | 170.00 | quote | 0.62 | 0.22 | 758.00 | 0.59 | 0.65 | 655.00 |
| quote | 5.46 | -2.98 | 24.00 | 5.35 | 5.55 | 480.00 | 172.50 | quote | 1.05 | 0.46 | 399.00 | 1.01 | 1.08 | 167.00 |
| quote | 3.70 | -3.35 | 374.00 | 3.65 | 3.75 | 549.00 | 175.00 | quote | 1.69 | 0.64 | 463.00 | 1.74 | 1.82 | 251.00 |
| 176.76 | Current price as of 2/03/2023 04:02:58 PM | |||||||||||||
| quote | 2.36 | -2.89 | 247.00 | 2.24 | 2.36 | 296.00 | 177.50 | quote | 2.77 | 1.21 | 68.00 | 2.84 | 2.95 | 35.00 |
| quote | 1.35 | -1.75 | 506.00 | 1.26 | 1.36 | 296.00 | 180.00 | quote | 4.60 | 2.16 | 151.00 | 4.35 | 4.50 | 424.00 |
| quote | 0.75 | -1.60 | 630.00 | 0.68 | 0.74 | 1,066 | 182.50 | quote | 5.95 | 1.85 | 31.00 | 6.20 | 6.60 | 133.00 |
| quote | 0.37 | -0.85 | 145.00 | 0.36 | 0.40 | 129.00 | 185.00 | quote | 7.50 | 1.25 | 4.00 | 8.30 | 8.70 | 14.00 |
| quote | 0.25 | -0.55 | 272.00 | 0.20 | 0.23 | 157.00 | 187.50 | quote | 10.00 | 2.65 | 2.00 | 10.70 | 11.15 | 3.00 |
| quote | 0.15 | -0.29 | 117.00 | 0.11 | 0.14 | 51.00 | 190.00 | quote | 11.53 | 1.81 | 1.00 | 13.00 | 13.65 | 1.00 |
| quote | 0.10 | -0.20 | 32.00 | 0.07 | 0.09 | 32.00 | 192.50 | quote | 0.00 | 0.00 | 0.00 | 15.40 | 16.00 | |
| quote | 0.06 | -0.13 | 37.00 | 0.04 | 0.06 | 53.00 | 195.00 | quote | 24.40 | 0.00 | 1.00 | 18.05 | 18.60 | |
| quote | 0.04 | -0.08 | 16.00 | 0.03 | 0.04 | 52.00 | 197.50 | quote | 0.00 | 0.00 | 0.00 | 20.40 | 21.15 | |
| quote | 0.02 | -0.05 | 20.00 | 0.02 | 0.03 | 110.00 | 200.00 | quote | 32.50 | 0.00 | 6.00 | 23.10 | 23.55 | |
| quote | 0.04 | 0.03 | 28.00 | 0.01 | 0.02 | 3.00 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 27.80 | 28.65 | |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.02 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 32.75 | 33.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 37.80 | 38.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 42.55 | 43.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 47.70 | 48.65 | ||
| CALLS | PUTS | |||||||||||||
| Expires February 17, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 73.79 | 0.00 | 0.00 | 91.60 | 92.30 | 1.00 | 85.00 | quote | 0.01 | -0.01 | 200.00 | 0.00 | 0.01 | 333.00 |
| quote | 0.00 | 0.00 | 0.00 | 86.60 | 87.30 | 90.00 | quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 220.00 | |
| quote | 0.00 | 0.00 | 0.00 | 81.55 | 82.30 | 95.00 | quote | 0.01 | 0.00 | 1,002 | 0.00 | 0.01 | 1,102 | |
| quote | 55.75 | 0.00 | 0.00 | 76.55 | 77.30 | 4.00 | 100.00 | quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 420.00 |
| quote | 38.60 | 0.00 | 0.00 | 71.55 | 72.20 | 1.00 | 105.00 | quote | 0.01 | 0.00 | 178.00 | 0.00 | 0.05 | 373.00 |
| quote | 33.80 | 0.00 | 0.00 | 66.55 | 67.25 | 1.00 | 110.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 356.00 |
| quote | 48.80 | 1.70 | 3.00 | 61.50 | 62.30 | 4.00 | 115.00 | quote | 0.04 | 0.03 | 1.00 | 0.00 | 0.01 | 302.00 |
| quote | 37.75 | 0.00 | 0.00 | 56.45 | 57.35 | 6.00 | 120.00 | quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.01 | 816.00 |
| quote | 36.75 | 16.30 | 1.00 | 51.45 | 52.10 | 2.00 | 125.00 | quote | 0.01 | -0.01 | 10.00 | 0.00 | 0.02 | 748.00 |
| quote | 30.43 | 0.00 | 0.00 | 46.65 | 47.10 | 25.00 | 130.00 | quote | 0.01 | -0.01 | 60.00 | 0.01 | 0.03 | 1,490 |
| quote | 45.59 | 10.29 | 1.00 | 41.55 | 42.25 | 47.00 | 135.00 | quote | 0.02 | 0.00 | 37.00 | 0.02 | 0.04 | 1,840 |
| quote | 40.90 | 16.91 | 1.00 | 36.50 | 37.35 | 118.00 | 140.00 | quote | 0.04 | -0.01 | 46.00 | 0.03 | 0.05 | 3,625 |
| quote | 36.54 | 5.79 | 2.00 | 31.60 | 32.35 | 500.00 | 145.00 | quote | 0.07 | 0.00 | 44.00 | 0.06 | 0.08 | 3,654 |
| quote | 29.97 | 2.44 | 1.00 | 28.70 | 29.45 | 23.00 | 148.00 | quote | 0.08 | 0.00 | 1.00 | 0.08 | 0.10 | 105.00 |
| quote | 28.94 | 13.14 | 1.00 | 27.65 | 28.35 | 1.00 | 149.00 | quote | 0.10 | 0.01 | 3.00 | 0.09 | 0.11 | 73.00 |
| quote | 26.51 | -2.99 | 5.00 | 26.60 | 27.20 | 1,449 | 150.00 | quote | 0.11 | -0.01 | 24.00 | 0.11 | 0.12 | 3,770 |
| quote | 28.43 | 11.15 | 2.00 | 24.25 | 24.95 | 33.00 | 152.50 | quote | 0.14 | -0.02 | 4.00 | 0.14 | 0.16 | 117.00 |
| quote | 22.09 | -3.51 | 12.00 | 21.75 | 22.35 | 1,166 | 155.00 | quote | 0.24 | 0.04 | 29.00 | 0.19 | 0.24 | 3,036 |
| quote | 18.45 | -4.99 | 7.00 | 19.30 | 19.70 | 12.00 | 157.50 | quote | 0.34 | 0.12 | 26.00 | 0.26 | 0.29 | 498.00 |
| quote | 17.38 | -3.02 | 11.00 | 16.85 | 17.30 | 6,460 | 160.00 | quote | 0.38 | 0.07 | 178.00 | 0.36 | 0.41 | 4,548 |
| quote | 14.75 | -3.58 | 7.00 | 14.50 | 15.00 | 159.00 | 162.50 | quote | 0.52 | 0.15 | 10.00 | 0.52 | 0.57 | 1,444 |
| quote | 12.50 | -3.12 | 59.00 | 12.15 | 12.45 | 3,003 | 165.00 | quote | 0.75 | 0.22 | 376.00 | 0.74 | 0.79 | 1,690 |
| quote | 10.35 | -2.50 | 3.00 | 9.95 | 10.30 | 215.00 | 167.50 | quote | 1.06 | 0.13 | 75.00 | 1.08 | 1.14 | 596.00 |
| quote | 8.15 | -3.60 | 431.00 | 7.85 | 8.10 | 4,721 | 170.00 | quote | 1.57 | 0.60 | 543.00 | 1.56 | 1.65 | 1,228 |
| quote | 6.25 | -2.15 | 118.00 | 6.00 | 6.20 | 476.00 | 172.50 | quote | 2.25 | 0.79 | 128.00 | 2.30 | 2.34 | 438.00 |
| quote | 4.75 | -2.90 | 183.00 | 4.35 | 4.50 | 2,482 | 175.00 | quote | 3.21 | 1.04 | 214.00 | 3.20 | 3.35 | 392.00 |
| 176.76 | Current price as of 2/03/2023 04:02:58 PM | |||||||||||||
| quote | 3.30 | -1.70 | 169.00 | 3.00 | 3.15 | 447.00 | 177.50 | quote | 4.50 | 1.70 | 250.00 | 4.40 | 4.55 | 172.00 |
| quote | 2.05 | -2.30 | 1,849 | 1.99 | 2.08 | 1,861 | 180.00 | quote | 5.95 | 1.69 | 219.00 | 5.90 | 6.10 | 141.00 |
| quote | 1.42 | -1.54 | 470.00 | 1.28 | 1.35 | 151.00 | 182.50 | quote | 7.75 | 1.95 | 13.00 | 7.70 | 8.00 | 70.00 |
| quote | 0.85 | -1.13 | 166.00 | 0.78 | 0.88 | 1,488 | 185.00 | quote | 10.60 | 3.85 | 30.00 | 9.70 | 10.05 | 83.00 |
| quote | 0.43 | -0.72 | 42.00 | 0.50 | 0.54 | 60.00 | 187.50 | quote | 11.65 | 3.10 | 3.00 | 11.90 | 12.25 | 44.00 |
| quote | 0.32 | -0.55 | 121.00 | 0.31 | 0.36 | 2,292 | 190.00 | quote | 20.55 | -12.20 | 1.00 | 14.25 | 14.65 | 1.00 |
| quote | 0.23 | -0.32 | 433.00 | 0.19 | 0.24 | 103.00 | 192.50 | quote | 14.05 | -8.70 | 5.00 | 16.65 | 17.05 | 6.00 |
| quote | 0.17 | -0.18 | 8.00 | 0.13 | 0.17 | 527.00 | 195.00 | quote | 16.25 | -35.55 | 1.00 | 19.05 | 19.45 | 1.00 |
| quote | 0.10 | -0.12 | 12.00 | 0.09 | 0.11 | 65.00 | 197.50 | quote | 0.00 | 0.00 | 0.00 | 21.40 | 21.95 | |
| quote | 0.09 | -0.06 | 207.00 | 0.07 | 0.08 | 581.00 | 200.00 | quote | 38.75 | -2.85 | 3.00 | 23.85 | 24.35 | 5.00 |
| quote | 0.03 | -0.05 | 7.00 | 0.03 | 0.05 | 60.00 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 28.85 | 29.35 | |
| quote | 0.02 | -0.02 | 2.00 | 0.02 | 0.03 | 179.00 | 210.00 | quote | 52.70 | 0.00 | 0.00 | 33.65 | 34.45 | |
| quote | 0.01 | 0.00 | 20.00 | 0.00 | 0.03 | 22.00 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 38.85 | 39.35 | |
| quote | 0.01 | 0.00 | 48.00 | 0.00 | 0.02 | 93.00 | 220.00 | quote | 42.30 | 0.00 | 0.00 | 43.60 | 44.35 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 48.65 | 49.35 | ||
| quote | 0.01 | 0.00 | 100.00 | 0.00 | 0.05 | 152.00 | 230.00 | quote | 52.85 | 0.00 | 0.00 | 53.75 | 54.30 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.01 | 34.00 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 63.65 | 64.30 | |
| quote | 0.01 | -0.01 | 100.00 | 0.00 | 0.01 | 242.00 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 73.70 | 74.40 | |
| 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 | 86.35 | 87.25 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 81.40 | 82.40 | 95.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 76.40 | 77.30 | 100.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.08 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 71.45 | 72.50 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.09 | ||
| quote | 0.00 | 0.00 | 0.00 | 66.50 | 67.40 | 110.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.09 | 3.00 | |
| quote | 44.15 | 0.00 | 0.00 | 61.50 | 62.35 | 3.00 | 115.00 | quote | 0.01 | -0.02 | 1.00 | 0.00 | 0.02 | 3.00 |
| quote | 0.00 | 0.00 | 0.00 | 56.35 | 57.55 | 120.00 | quote | 0.03 | -0.01 | 2.00 | 0.00 | 0.10 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 51.45 | 52.30 | 125.00 | quote | 0.10 | -0.13 | 1.00 | 0.00 | 0.03 | 14.00 | |
| quote | 0.00 | 0.00 | 0.00 | 46.50 | 47.25 | 130.00 | quote | 0.03 | 0.00 | 10.00 | 0.01 | 0.04 | 83.00 | |
| quote | 0.00 | 0.00 | 0.00 | 41.55 | 42.50 | 135.00 | quote | 0.05 | -0.04 | 30.00 | 0.03 | 0.06 | 100.00 | |
| quote | 0.00 | 0.00 | 0.00 | 36.50 | 37.25 | 140.00 | quote | 0.07 | 0.01 | 55.00 | 0.06 | 0.09 | 77.00 | |
| quote | 0.00 | 0.00 | 0.00 | 35.55 | 36.45 | 141.00 | quote | 0.07 | 0.00 | 10.00 | 0.07 | 0.10 | 13.00 | |
| quote | 19.89 | 0.00 | 4.00 | 34.55 | 35.65 | 4.00 | 142.00 | quote | 0.08 | -0.15 | 11.00 | 0.08 | 0.11 | 221.00 |
| quote | 0.00 | 0.00 | 0.00 | 33.45 | 34.45 | 143.00 | quote | 0.09 | -0.10 | 10.00 | 0.09 | 0.12 | 1,040 | |
| quote | 0.00 | 0.00 | 0.00 | 32.60 | 33.45 | 144.00 | quote | 0.11 | 0.00 | 2.00 | 0.10 | 0.13 | 10.00 | |
| quote | 19.59 | 0.14 | 12.00 | 31.55 | 32.65 | 13.00 | 145.00 | quote | 0.10 | -0.02 | 10.00 | 0.11 | 0.17 | 51.00 |
| quote | 19.50 | 0.00 | 0.00 | 30.60 | 31.40 | 1.00 | 146.00 | quote | 0.12 | -0.02 | 1.00 | 0.13 | 0.19 | 32.00 |
| quote | 18.10 | 0.00 | 0.00 | 29.60 | 30.45 | 1.00 | 147.00 | quote | 0.13 | -0.20 | 2.00 | 0.14 | 0.20 | 31.00 |
| quote | 0.00 | 0.00 | 0.00 | 28.65 | 29.50 | 148.00 | quote | 0.16 | 0.01 | 10.00 | 0.16 | 0.19 | 93.00 | |
| quote | 0.00 | 0.00 | 0.00 | 27.65 | 28.45 | 149.00 | quote | 0.23 | -0.30 | 1.00 | 0.18 | 0.21 | 9.00 | |
| quote | 31.75 | 11.45 | 1.00 | 26.60 | 27.45 | 5.00 | 150.00 | quote | 0.24 | 0.03 | 18.00 | 0.20 | 0.27 | 88.00 |
| quote | 28.52 | 11.14 | 1.00 | 24.30 | 24.85 | 25.00 | 152.50 | quote | 0.24 | -0.03 | 15.00 | 0.26 | 0.34 | 105.00 |
| quote | 23.50 | -2.94 | 6.00 | 21.80 | 22.35 | 12.00 | 155.00 | quote | 0.35 | 0.09 | 14.00 | 0.35 | 0.40 | 122.00 |
| quote | 21.12 | 7.83 | 1.00 | 19.45 | 20.00 | 24.00 | 157.50 | quote | 0.48 | 0.13 | 27.00 | 0.47 | 0.56 | 107.00 |
| quote | 17.15 | -4.85 | 14.00 | 17.05 | 17.60 | 43.00 | 160.00 | quote | 0.65 | 0.16 | 41.00 | 0.63 | 0.72 | 265.00 |
| quote | 15.20 | -0.20 | 1.00 | 14.75 | 15.20 | 47.00 | 162.50 | quote | 0.95 | 0.17 | 12.00 | 0.86 | 0.95 | 1,245 |
| quote | 13.85 | -3.01 | 5.00 | 12.40 | 12.90 | 112.00 | 165.00 | quote | 1.18 | 0.25 | 29.00 | 1.17 | 1.27 | 584.00 |
| quote | 10.81 | -3.49 | 2.00 | 10.25 | 10.80 | 216.00 | 167.50 | quote | 1.52 | 0.34 | 18.00 | 1.59 | 1.71 | 601.00 |
| quote | 9.45 | -1.76 | 2.00 | 8.35 | 8.60 | 915.00 | 170.00 | quote | 2.14 | 0.63 | 227.00 | 2.16 | 2.30 | 252.00 |
| quote | 6.75 | -3.07 | 21.00 | 6.60 | 6.75 | 341.00 | 172.50 | quote | 2.97 | 0.86 | 43.00 | 2.90 | 3.05 | 205.00 |
| quote | 4.90 | -2.65 | 24.00 | 5.00 | 5.20 | 527.00 | 175.00 | quote | 4.00 | 1.20 | 26.00 | 3.85 | 4.10 | 16.00 |
| 176.76 | Current price as of 2/03/2023 04:02:58 PM | |||||||||||||
| quote | 3.59 | -2.36 | 12.00 | 3.70 | 3.85 | 535.00 | 177.50 | quote | 3.42 | -1.63 | 21.00 | 5.05 | 5.30 | 20.00 |
| quote | 2.71 | -2.19 | 29.00 | 2.63 | 2.74 | 343.00 | 180.00 | quote | 4.75 | -1.70 | 111.00 | 6.45 | 6.75 | 77.00 |
| quote | 1.85 | -1.45 | 377.00 | 1.78 | 1.95 | 287.00 | 182.50 | quote | 5.73 | 0.00 | 20.00 | 8.15 | 8.50 | 20.00 |
| quote | 1.30 | -0.97 | 245.00 | 1.20 | 1.30 | 696.00 | 185.00 | quote | 10.22 | 1.48 | 3.00 | 10.05 | 10.40 | 2.00 |
| quote | 0.90 | -0.92 | 9.00 | 0.82 | 0.92 | 257.00 | 187.50 | quote | 12.31 | 1.65 | 3.00 | 12.00 | 12.55 | 1.00 |
| quote | 0.58 | -0.52 | 33.00 | 0.55 | 0.63 | 73.00 | 190.00 | quote | 19.56 | 0.00 | 5.00 | 14.25 | 14.90 | 5.00 |
| quote | 0.38 | -0.42 | 9.00 | 0.37 | 0.43 | 21.00 | 192.50 | quote | 0.00 | 0.00 | 0.00 | 16.55 | 17.20 | |
| quote | 0.32 | -0.21 | 3.00 | 0.25 | 0.32 | 41.00 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 18.95 | 19.55 | |
| quote | 0.16 | -0.13 | 126.00 | 0.12 | 0.19 | 161.00 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 23.80 | 24.50 | |
| quote | 0.09 | -0.04 | 3.00 | 0.06 | 0.09 | 13.00 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 28.70 | 29.50 | |
| quote | 0.07 | -0.02 | 10.00 | 0.00 | 0.05 | 10.00 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 33.55 | 34.50 | |
| quote | 0.03 | -0.02 | 71.00 | 0.01 | 0.03 | 53.00 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 38.60 | 39.45 | |
| quote | 0.01 | 0.00 | 0.00 | 0.01 | 0.03 | 2.00 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 43.40 | 44.45 | |
| quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.02 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 48.35 | 49.45 | ||
Show All |
