OPTION CHAIN FOR TESLA INC.
In-the-money
|
||||||||||||||
CALLS | PUTS | |||||||||||||
Expires February 10, 2023 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 179.25 | 0.10 | 4.00 | 174.75 | 175.30 | 13.00 | 15.00 | quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.01 | 158.00 |
quote | 174.15 | 19.80 | 2.00 | 169.75 | 170.30 | 3.00 | 20.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 1.00 |
quote | 147.85 | 0.00 | 0.00 | 164.75 | 165.30 | 25.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 250.00 | |
quote | 160.00 | -3.10 | 1.00 | 159.75 | 160.30 | 7.00 | 30.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 1,498 |
quote | 139.90 | 0.00 | 0.00 | 154.75 | 155.35 | 2.00 | 35.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 1,461 |
quote | 132.10 | 0.00 | 0.00 | 149.75 | 150.35 | 2.00 | 40.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 934.00 |
quote | 143.20 | 0.00 | 0.00 | 144.75 | 145.35 | 1.00 | 45.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 1,869 |
quote | 119.60 | 0.00 | 0.00 | 139.80 | 140.35 | 73.00 | 50.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 2,204 |
quote | 119.10 | 0.00 | 0.00 | 134.80 | 135.35 | 3.00 | 55.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 1,158 |
quote | 111.93 | 0.00 | 0.00 | 129.80 | 130.35 | 4.00 | 60.00 | quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 2,416 |
quote | 124.35 | 0.00 | 0.00 | 124.80 | 125.35 | 5.00 | 65.00 | quote | 0.01 | 0.00 | 1,209 | 0.00 | 0.01 | 710.00 |
quote | 67.44 | 0.00 | 0.00 | 119.80 | 120.35 | 13.00 | 70.00 | quote | 0.01 | 0.00 | 6.00 | 0.00 | 0.01 | 1,610 |
quote | 118.55 | 0.00 | 0.00 | 114.80 | 115.35 | 5.00 | 75.00 | quote | 0.03 | 0.02 | 1.00 | 0.00 | 0.01 | 658.00 |
quote | 104.55 | 0.00 | 0.00 | 109.80 | 110.35 | 69.00 | 80.00 | quote | 0.01 | 0.00 | 157.00 | 0.00 | 0.03 | 1,926 |
quote | 102.15 | 0.00 | 0.00 | 104.80 | 105.35 | 46.00 | 85.00 | quote | 0.01 | 0.00 | 17.00 | 0.00 | 0.01 | 1,029 |
quote | 100.10 | 1.65 | 1.00 | 99.80 | 100.35 | 59.00 | 90.00 | quote | 0.01 | 0.00 | 445.00 | 0.00 | 0.01 | 1,647 |
quote | 96.50 | 8.60 | 2.00 | 94.80 | 95.40 | 29.00 | 95.00 | quote | 0.01 | 0.00 | 544.00 | 0.00 | 0.01 | 911.00 |
quote | 89.95 | 0.00 | 0.00 | 91.80 | 92.40 | 40.00 | 98.00 | quote | 0.02 | 0.01 | 256.00 | 0.00 | 0.02 | 553.00 |
quote | 90.76 | 0.00 | 0.00 | 90.80 | 91.40 | 36.00 | 99.00 | quote | 0.02 | 0.01 | 488.00 | 0.00 | 0.02 | 802.00 |
quote | 90.96 | 3.43 | 49.00 | 89.70 | 90.40 | 149.00 | 100.00 | quote | 0.01 | -0.01 | 215.00 | 0.00 | 0.02 | 3,108 |
quote | 89.97 | 1.82 | 10.00 | 88.85 | 89.40 | 97.00 | 101.00 | quote | 0.02 | 0.01 | 78.00 | 0.00 | 0.02 | 1,844 |
quote | 92.20 | 0.00 | 0.00 | 87.85 | 88.40 | 51.00 | 102.00 | quote | 0.01 | -0.01 | 308.00 | 0.01 | 0.02 | 572.00 |
quote | 86.68 | -4.32 | 11.00 | 86.85 | 87.40 | 41.00 | 103.00 | quote | 0.02 | 0.01 | 796.00 | 0.01 | 0.02 | 489.00 |
quote | 88.25 | 3.70 | 2.00 | 85.85 | 86.40 | 58.00 | 104.00 | quote | 0.02 | 0.01 | 632.00 | 0.00 | 0.03 | 717.00 |
quote | 85.22 | -2.43 | 16.00 | 84.85 | 85.40 | 144.00 | 105.00 | quote | 0.04 | 0.02 | 1,433 | 0.01 | 0.02 | 1,524 |
quote | 84.10 | 2.80 | 8.00 | 83.85 | 84.40 | 29.00 | 106.00 | quote | 0.03 | 0.01 | 949.00 | 0.01 | 0.02 | 925.00 |
quote | 85.15 | -2.55 | 3.00 | 82.85 | 83.40 | 52.00 | 107.00 | quote | 0.02 | 0.00 | 1,122 | 0.01 | 0.03 | 896.00 |
quote | 86.19 | 5.74 | 3.00 | 81.85 | 82.40 | 68.00 | 108.00 | quote | 0.02 | 0.00 | 97.00 | 0.01 | 0.03 | 1,000 |
quote | 86.02 | 5.42 | 1.00 | 80.85 | 81.40 | 93.00 | 109.00 | quote | 0.02 | 0.00 | 22.00 | 0.01 | 0.03 | 750.00 |
quote | 81.04 | 7.30 | 10.00 | 79.85 | 80.40 | 559.00 | 110.00 | quote | 0.02 | -0.02 | 208.00 | 0.02 | 0.03 | 2,394 |
quote | 83.44 | 6.79 | 1.00 | 78.85 | 79.40 | 102.00 | 111.00 | quote | 0.03 | 0.00 | 63.00 | 0.02 | 0.04 | 344.00 |
quote | 81.70 | -0.45 | 10.00 | 77.85 | 78.40 | 42.00 | 112.00 | quote | 0.03 | -0.01 | 274.00 | 0.02 | 0.04 | 2,499 |
quote | 77.82 | 5.02 | 9.00 | 76.85 | 77.40 | 162.00 | 113.00 | quote | 0.03 | 0.01 | 9.00 | 0.02 | 0.04 | 1,059 |
quote | 73.20 | 0.00 | 0.00 | 75.85 | 76.40 | 141.00 | 114.00 | quote | 0.02 | 0.00 | 1,193 | 0.02 | 0.04 | 6,101 |
quote | 75.37 | 2.32 | 177.00 | 74.85 | 75.40 | 382.00 | 115.00 | quote | 0.04 | 0.01 | 162.00 | 0.02 | 0.04 | 1,664 |
quote | 73.93 | 2.22 | 15.00 | 73.85 | 74.40 | 120.00 | 116.00 | quote | 0.04 | 0.03 | 266.00 | 0.02 | 0.04 | 302.00 |
quote | 72.89 | 2.09 | 124.00 | 72.85 | 73.40 | 167.00 | 117.00 | quote | 0.04 | 0.01 | 74.00 | 0.03 | 0.04 | 503.00 |
quote | 72.73 | -3.42 | 32.00 | 71.85 | 72.40 | 175.00 | 118.00 | quote | 0.03 | -0.01 | 278.00 | 0.03 | 0.04 | 1,150 |
quote | 69.68 | -0.52 | 37.00 | 70.85 | 71.40 | 174.00 | 119.00 | quote | 0.04 | 0.00 | 100.00 | 0.04 | 0.05 | 440.00 |
quote | 70.09 | 2.30 | 133.00 | 69.85 | 70.45 | 819.00 | 120.00 | quote | 0.05 | 0.01 | 1,328 | 0.03 | 0.05 | 3,540 |
quote | 75.88 | 3.83 | 1.00 | 68.85 | 69.45 | 245.00 | 121.00 | quote | 0.05 | 0.00 | 936.00 | 0.03 | 0.06 | 775.00 |
quote | 68.46 | 4.41 | 40.00 | 67.90 | 68.45 | 685.00 | 122.00 | quote | 0.04 | -0.01 | 316.00 | 0.03 | 0.06 | 954.00 |
quote | 67.59 | 5.41 | 38.00 | 66.90 | 67.45 | 284.00 | 123.00 | quote | 0.05 | 0.00 | 426.00 | 0.04 | 0.06 | 1,193 |
quote | 69.30 | -0.32 | 17.00 | 65.90 | 66.45 | 342.00 | 124.00 | quote | 0.05 | -0.01 | 1,012 | 0.04 | 0.06 | 1,448 |
quote | 65.60 | 2.50 | 80.00 | 64.90 | 65.45 | 912.00 | 125.00 | quote | 0.05 | -0.01 | 775.00 | 0.04 | 0.05 | 3,363 |
quote | 70.89 | 2.89 | 2.00 | 63.90 | 64.45 | 238.00 | 126.00 | quote | 0.06 | 0.00 | 219.00 | 0.04 | 0.06 | 1,357 |
quote | 63.10 | 0.95 | 11.00 | 62.90 | 63.45 | 384.00 | 127.00 | quote | 0.06 | -0.01 | 381.00 | 0.05 | 0.07 | 1,158 |
quote | 62.30 | -4.00 | 10.00 | 61.90 | 62.45 | 1,157 | 128.00 | quote | 0.07 | 0.01 | 268.00 | 0.05 | 0.07 | 992.00 |
quote | 61.45 | 2.45 | 5.00 | 60.90 | 61.45 | 630.00 | 129.00 | quote | 0.07 | -0.01 | 420.00 | 0.05 | 0.07 | 2,832 |
quote | 60.43 | 2.75 | 135.00 | 59.90 | 60.45 | 1,544 | 130.00 | quote | 0.09 | 0.02 | 1,445 | 0.05 | 0.07 | 5,245 |
quote | 58.91 | -4.29 | 48.00 | 58.90 | 59.45 | 533.00 | 131.00 | quote | 0.07 | 0.00 | 232.00 | 0.06 | 0.07 | 1,953 |
quote | 58.02 | 2.48 | 62.00 | 57.90 | 58.50 | 655.00 | 132.00 | quote | 0.08 | 0.01 | 444.00 | 0.06 | 0.08 | 1,779 |
quote | 57.10 | 2.50 | 9.00 | 56.90 | 57.50 | 755.00 | 133.00 | quote | 0.08 | 0.00 | 193.00 | 0.06 | 0.08 | 740.00 |
quote | 58.75 | 7.30 | 32.00 | 55.95 | 56.50 | 335.00 | 134.00 | quote | 0.08 | -0.02 | 3,401 | 0.07 | 0.09 | 1,465 |
quote | 55.48 | 2.19 | 115.00 | 54.95 | 55.50 | 1,661 | 135.00 | quote | 0.09 | -0.02 | 3,561 | 0.07 | 0.09 | 2,838 |
quote | 53.98 | 2.83 | 65.00 | 53.95 | 54.50 | 334.00 | 136.00 | quote | 0.10 | -0.03 | 2,167 | 0.07 | 0.10 | 919.00 |
quote | 53.47 | 1.47 | 50.00 | 52.95 | 53.50 | 629.00 | 137.00 | quote | 0.10 | -0.02 | 721.00 | 0.08 | 0.10 | 2,089 |
quote | 52.85 | 2.30 | 102.00 | 51.95 | 52.50 | 721.00 | 138.00 | quote | 0.10 | -0.01 | 3,310 | 0.09 | 0.11 | 3,012 |
quote | 50.83 | 0.19 | 20.00 | 50.95 | 51.50 | 996.00 | 139.00 | quote | 0.10 | -0.03 | 3,400 | 0.09 | 0.14 | 2,603 |
quote | 50.26 | 1.91 | 309.00 | 49.95 | 50.50 | 2,833 | 140.00 | quote | 0.10 | -0.05 | 7,404 | 0.10 | 0.12 | 4,843 |
quote | 50.05 | 7.85 | 12.00 | 48.85 | 49.55 | 734.00 | 141.00 | quote | 0.13 | -0.03 | 564.00 | 0.12 | 0.13 | 1,372 |
quote | 48.45 | 2.86 | 175.00 | 48.00 | 48.55 | 1,201 | 142.00 | quote | 0.12 | -0.08 | 3,005 | 0.11 | 0.15 | 1,839 |
quote | 48.00 | 4.75 | 10.00 | 47.00 | 47.55 | 575.00 | 143.00 | quote | 0.13 | -0.06 | 363.00 | 0.12 | 0.14 | 372.00 |
quote | 46.55 | 2.51 | 54.00 | 46.00 | 46.55 | 346.00 | 144.00 | quote | 0.15 | -0.04 | 290.00 | 0.14 | 0.15 | 1,120 |
quote | 45.13 | 2.52 | 303.00 | 45.00 | 45.55 | 3,132 | 145.00 | quote | 0.14 | -0.07 | 1,937 | 0.14 | 0.16 | 10,932 |
quote | 44.30 | 2.16 | 49.00 | 43.90 | 44.60 | 878.00 | 146.00 | quote | 0.15 | -0.08 | 2,418 | 0.15 | 0.17 | 825.00 |
quote | 43.25 | 2.87 | 21.00 | 43.05 | 43.60 | 1,013 | 147.00 | quote | 0.18 | -0.09 | 4,080 | 0.16 | 0.18 | 986.00 |
quote | 42.43 | -3.57 | 38.00 | 42.05 | 42.60 | 389.00 | 148.00 | quote | 0.20 | -0.06 | 680.00 | 0.17 | 0.19 | 1,639 |
quote | 41.38 | 2.09 | 80.00 | 41.05 | 41.60 | 264.00 | 149.00 | quote | 0.21 | -0.06 | 1,094 | 0.19 | 0.21 | 1,542 |
quote | 40.37 | 1.93 | 3,040 | 40.10 | 40.65 | 3,950 | 150.00 | quote | 0.21 | -0.10 | 10,703 | 0.21 | 0.22 | 9,798 |
quote | 38.40 | 2.40 | 193.00 | 37.65 | 38.20 | 651.00 | 152.50 | quote | 0.27 | -0.10 | 2,234 | 0.25 | 0.30 | 3,109 |
quote | 35.54 | 1.87 | 584.00 | 35.20 | 35.75 | 6,559 | 155.00 | quote | 0.33 | -0.14 | 4,670 | 0.29 | 0.33 | 4,860 |
quote | 32.88 | 1.60 | 115.00 | 32.80 | 33.35 | 1,233 | 157.50 | quote | 0.40 | -0.20 | 3,565 | 0.39 | 0.45 | 1,731 |
quote | 30.95 | 1.99 | 1,162 | 30.30 | 30.90 | 3,899 | 160.00 | quote | 0.51 | -0.26 | 14,857 | 0.50 | 0.51 | 7,324 |
quote | 28.45 | 2.25 | 399.00 | 28.05 | 28.60 | 893.00 | 162.50 | quote | 0.64 | -0.31 | 3,667 | 0.64 | 0.66 | 1,409 |
quote | 26.15 | 1.90 | 844.00 | 25.65 | 26.25 | 4,783 | 165.00 | quote | 0.81 | -0.36 | 10,931 | 0.81 | 0.84 | 9,718 |
quote | 23.26 | 1.01 | 649.00 | 23.50 | 24.00 | 1,303 | 167.50 | quote | 1.07 | -0.43 | 5,101 | 1.05 | 1.08 | 2,429 |
quote | 21.56 | 1.31 | 1,955 | 21.30 | 21.75 | 6,002 | 170.00 | quote | 1.34 | -0.52 | 28,701 | 1.36 | 1.37 | 6,708 |
quote | 19.39 | 1.14 | 1,030 | 19.25 | 19.65 | 2,392 | 172.50 | quote | 1.72 | -0.69 | 5,296 | 1.71 | 1.79 | 3,570 |
quote | 17.37 | 1.02 | 2,438 | 17.00 | 17.60 | 5,726 | 175.00 | quote | 2.21 | -0.69 | 16,806 | 2.15 | 2.24 | 4,377 |
quote | 15.50 | 1.14 | 1,734 | 15.10 | 15.65 | 2,774 | 177.50 | quote | 2.85 | -0.75 | 7,178 | 2.72 | 2.84 | 2,588 |
quote | 13.60 | 0.70 | 8,680 | 13.40 | 13.75 | 7,852 | 180.00 | quote | 3.52 | -0.91 | 35,135 | 3.50 | 3.55 | 5,466 |
quote | 12.20 | 0.80 | 1,590 | 11.75 | 12.20 | 2,494 | 182.50 | quote | 4.34 | -0.96 | 8,451 | 4.25 | 4.35 | 1,951 |
quote | 10.50 | 0.55 | 7,932 | 10.30 | 10.65 | 7,416 | 185.00 | quote | 5.28 | -1.12 | 32,898 | 5.25 | 5.35 | 2,953 |
quote | 9.07 | 0.37 | 5,637 | 8.90 | 9.20 | 2,117 | 187.50 | quote | 6.43 | -1.23 | 21,339 | 6.35 | 6.50 | 1,678 |
189.98 | Current price as of 2/03/2023 04:00:00 PM | |||||||||||||
quote | 7.82 | 0.30 | 39,809 | 7.80 | 7.90 | 8,478 | 190.00 | quote | 7.70 | -1.40 | 41,018 | 7.65 | 7.80 | 1,799 |
quote | 6.75 | 0.40 | 19,124 | 6.70 | 6.80 | 2,928 | 192.50 | quote | 9.10 | -1.65 | 17,157 | 9.05 | 9.15 | 1,032 |
quote | 5.85 | 0.26 | 42,144 | 5.75 | 5.85 | 4,855 | 195.00 | quote | 10.65 | -1.75 | 26,923 | 10.50 | 10.80 | 1,985 |
quote | 5.00 | 0.30 | 28,785 | 4.95 | 5.00 | 2,595 | 197.50 | quote | 12.30 | -1.85 | 8,059 | 12.25 | 12.45 | 1,056 |
quote | 4.27 | 0.17 | 119,412 | 4.25 | 4.30 | 19,547 | 200.00 | quote | 14.10 | -2.00 | 15,935 | 14.00 | 14.15 | 2,477 |
quote | 3.65 | 0.15 | 11,238 | 3.60 | 3.70 | 3,173 | 202.50 | quote | 15.86 | -2.04 | 796.00 | 15.80 | 16.10 | 192.00 |
quote | 3.11 | 0.0100 | 28,661 | 3.05 | 3.20 | 4,934 | 205.00 | quote | 17.85 | -2.20 | 1,105 | 17.70 | 18.05 | 277.00 |
quote | 2.64 | 0.06 | 11,793 | 2.57 | 2.70 | 2,279 | 207.50 | quote | 19.80 | -2.35 | 669.00 | 19.75 | 20.20 | 286.00 |
quote | 2.28 | 0.02 | 40,201 | 2.26 | 2.28 | 6,665 | 210.00 | quote | 21.97 | -2.18 | 3,667 | 21.85 | 22.20 | 421.00 |
quote | 1.94 | -0.01 | 7,445 | 1.90 | 1.98 | 2,071 | 212.50 | quote | 24.35 | -2.25 | 412.00 | 24.05 | 24.45 | 143.00 |
quote | 1.65 | -0.03 | 18,859 | 1.63 | 1.66 | 4,802 | 215.00 | quote | 26.40 | -2.25 | 1,658 | 26.25 | 26.70 | 172.00 |
quote | 1.40 | -0.01 | 6,719 | 1.36 | 1.44 | 2,977 | 217.50 | quote | 29.00 | -2.20 | 138.00 | 28.50 | 29.05 | 90.00 |
quote | 1.22 | -0.04 | 56,994 | 1.20 | 1.22 | 6,184 | 220.00 | quote | 31.15 | -2.75 | 1,258 | 30.80 | 31.20 | 505.00 |
quote | 1.03 | -0.03 | 6,849 | 1.01 | 1.05 | 1,990 | 222.50 | quote | 33.00 | -3.60 | 90.00 | 33.15 | 33.70 | 41.00 |
quote | 0.88 | -0.04 | 17,171 | 0.87 | 0.90 | 2,886 | 225.00 | quote | 35.25 | -3.65 | 101.00 | 35.45 | 36.05 | 112.00 |
quote | 0.76 | -0.04 | 5,316 | 0.73 | 0.78 | 3,107 | 227.50 | quote | 38.20 | -5.10 | 36.00 | 37.85 | 38.35 | 137.00 |
quote | 0.64 | -0.05 | 18,779 | 0.61 | 0.65 | 3,772 | 230.00 | quote | 40.84 | -5.51 | 328.00 | 40.20 | 40.85 | 275.00 |
quote | 0.55 | -0.05 | 3,622 | 0.54 | 0.56 | 1,332 | 232.50 | quote | 43.05 | -3.35 | 15.00 | 42.65 | 43.15 | 47.00 |
quote | 0.45 | -0.08 | 14,031 | 0.45 | 0.49 | 3,547 | 235.00 | quote | 45.10 | -2.90 | 155.00 | 45.05 | 45.60 | 76.00 |
quote | 0.35 | -0.06 | 10,149 | 0.35 | 0.38 | 3,500 | 240.00 | quote | 48.75 | 0.85 | 54.00 | 49.95 | 50.50 | 155.00 |
quote | 0.25 | -0.06 | 5,166 | 0.25 | 0.30 | 3,014 | 245.00 | quote | 56.50 | -2.15 | 12.00 | 54.85 | 55.45 | 14.00 |
quote | 0.20 | -0.04 | 24,930 | 0.20 | 0.21 | 7,354 | 250.00 | quote | 59.60 | 1.71 | 38.00 | 59.80 | 60.35 | 7.00 |
quote | 0.16 | -0.04 | 5,376 | 0.15 | 0.16 | 4,786 | 255.00 | quote | 64.70 | -4.30 | 9.00 | 64.75 | 65.35 | 6.00 |
quote | 0.11 | -0.04 | 9,725 | 0.11 | 0.16 | 4,102 | 260.00 | quote | 69.55 | -2.45 | 29.00 | 69.75 | 70.30 | 3.00 |
quote | 0.10 | -0.04 | 4,165 | 0.09 | 0.10 | 4,087 | 265.00 | quote | 73.20 | 1.70 | 8.00 | 74.65 | 75.40 | 8.00 |
quote | 0.07 | -0.05 | 11,283 | 0.07 | 0.08 | 5,417 | 270.00 | quote | 75.70 | -1.10 | 44.00 | 79.65 | 80.35 | 55.00 |
quote | 0.06 | -0.02 | 4,457 | 0.06 | 0.07 | 3,752 | 275.00 | quote | 83.00 | 1.45 | 12.00 | 84.65 | 85.35 | 13.00 |
quote | 0.05 | -0.05 | 6,844 | 0.04 | 0.06 | 2,459 | 280.00 | quote | 83.75 | 0.00 | 0.00 | 89.65 | 90.35 | 2.00 |
quote | 0.04 | -0.03 | 9,322 | 0.04 | 0.05 | 4,140 | 285.00 | quote | 112.80 | 0.00 | 0.00 | 94.60 | 95.35 | |
quote | 0.04 | -0.02 | 2,006 | 0.03 | 0.04 | 3,667 | 290.00 | quote | 99.00 | 1.60 | 1.00 | 99.60 | 100.35 | 1.00 |
quote | 0.03 | -0.03 | 3,338 | 0.02 | 0.06 | 1,404 | 295.00 | quote | 105.19 | 4.99 | 10.00 | 104.60 | 105.35 | 2.00 |
quote | 0.02 | -0.03 | 2,798 | 0.02 | 0.03 | 1,413 | 300.00 | quote | 127.30 | 0.00 | 0.00 | 109.60 | 110.35 | 20.00 |
quote | 0.02 | -0.03 | 460.00 | 0.01 | 0.05 | 1,177 | 310.00 | quote | 112.75 | -30.25 | 2.00 | 119.60 | 120.35 | |
quote | 0.02 | -0.01 | 775.00 | 0.01 | 0.05 | 321.00 | 320.00 | quote | 129.50 | 0.00 | 2.00 | 129.60 | 130.35 | |
quote | 0.02 | -0.01 | 679.00 | 0.00 | 0.05 | 211.00 | 330.00 | quote | 140.00 | 0.00 | 4.00 | 139.25 | 140.85 | |
quote | 0.01 | -0.02 | 881.00 | 0.01 | 0.02 | 237.00 | 340.00 | quote | 143.05 | -10.05 | 4.00 | 149.60 | 150.35 | 2.00 |
quote | 0.01 | -0.01 | 709.00 | 0.00 | 0.01 | 1,583 | 350.00 | quote | 0.00 | 0.00 | 0.00 | 159.60 | 160.35 | |
quote | 0.01 | 0.00 | 1,845 | 0.00 | 0.01 | 1,728 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 169.60 | 170.35 | |
CALLS | PUTS | |||||||||||||
Expires February 17, 2023 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 150.80 | 0.00 | 0.00 | 174.70 | 175.30 | 64.00 | 15.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 304.00 |
quote | 157.26 | 0.00 | 0.00 | 169.65 | 170.30 | 34.00 | 20.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 41.00 |
quote | 163.35 | 0.15 | 2.00 | 164.75 | 165.35 | 3.00 | 25.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 99.00 |
quote | 147.32 | 0.00 | 0.00 | 159.80 | 160.35 | 71.00 | 30.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 2,723 |
quote | 0.00 | 0.00 | 0.00 | 154.70 | 155.35 | 35.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 5,413 | |
quote | 156.65 | 55.72 | 75.00 | 149.65 | 150.35 | 85.00 | 40.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 10,375 |
quote | 93.98 | 0.00 | 0.00 | 144.80 | 145.35 | 45.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 1,739 | |
quote | 141.65 | 5.65 | 4.00 | 139.80 | 140.35 | 949.00 | 50.00 | quote | 0.01 | 0.00 | 3.00 | 0.00 | 0.01 | 17,134 |
quote | 89.54 | 0.00 | 0.00 | 134.70 | 135.45 | 41.00 | 55.00 | quote | 0.01 | 0.00 | 3.00 | 0.00 | 0.02 | 5,236 |
quote | 134.40 | 0.00 | 0.00 | 129.75 | 130.40 | 491.00 | 60.00 | quote | 0.01 | 0.00 | 6.00 | 0.00 | 0.01 | 9,043 |
quote | 107.38 | 0.00 | 0.00 | 124.85 | 125.40 | 28.00 | 65.00 | quote | 0.01 | 0.00 | 14.00 | 0.00 | 0.01 | 6,525 |
quote | 126.55 | 0.00 | 0.00 | 119.85 | 120.40 | 74.00 | 70.00 | quote | 0.01 | 0.00 | 268.00 | 0.00 | 0.01 | 53,386 |
quote | 117.32 | 13.09 | 55.00 | 114.85 | 115.45 | 105.00 | 75.00 | quote | 0.01 | -0.01 | 116.00 | 0.01 | 0.02 | 7,700 |
quote | 110.68 | -3.17 | 4.00 | 109.90 | 110.45 | 207.00 | 80.00 | quote | 0.03 | 0.01 | 81.00 | 0.01 | 0.03 | 22,208 |
quote | 108.51 | 0.00 | 0.00 | 104.90 | 105.45 | 224.00 | 85.00 | quote | 0.03 | 0.00 | 138.00 | 0.02 | 0.03 | 13,169 |
quote | 102.46 | 6.61 | 2.00 | 99.90 | 100.45 | 286.00 | 90.00 | quote | 0.04 | 0.01 | 1,485 | 0.02 | 0.04 | 16,178 |
quote | 98.40 | -3.31 | 37.00 | 94.95 | 95.50 | 851.00 | 95.00 | quote | 0.03 | -0.01 | 337.00 | 0.03 | 0.04 | 17,818 |
quote | 90.65 | 5.55 | 59.00 | 89.95 | 90.50 | 3,397 | 100.00 | quote | 0.05 | -0.02 | 714.00 | 0.04 | 0.06 | 37,858 |
quote | 87.37 | 4.67 | 18.00 | 85.00 | 85.55 | 20,751 | 105.00 | quote | 0.07 | -0.01 | 265.00 | 0.06 | 0.07 | 29,106 |
quote | 81.20 | 3.60 | 69.00 | 80.00 | 80.55 | 3,480 | 110.00 | quote | 0.08 | -0.01 | 3,482 | 0.07 | 0.09 | 26,991 |
quote | 75.10 | 2.90 | 79.00 | 75.05 | 75.60 | 15,399 | 115.00 | quote | 0.10 | -0.01 | 571.00 | 0.09 | 0.11 | 24,505 |
quote | 72.08 | 0.53 | 8.00 | 72.05 | 72.60 | 266.00 | 118.00 | quote | 0.13 | -0.02 | 301.00 | 0.11 | 0.13 | 599.00 |
quote | 78.01 | 16.81 | 3.00 | 71.05 | 71.60 | 13.00 | 119.00 | quote | 0.13 | -0.03 | 120.00 | 0.11 | 0.13 | 773.00 |
quote | 70.39 | 3.90 | 116.00 | 70.10 | 70.65 | 26,495 | 120.00 | quote | 0.14 | 0.01 | 1,955 | 0.12 | 0.14 | 49,950 |
quote | 73.05 | 0.00 | 0.00 | 69.10 | 69.65 | 29.00 | 121.00 | quote | 0.14 | -0.05 | 168.00 | 0.13 | 0.15 | 893.00 |
quote | 74.50 | 2.90 | 4.00 | 68.10 | 68.65 | 184.00 | 122.00 | quote | 0.15 | -0.03 | 152.00 | 0.13 | 0.17 | 1,165 |
quote | 71.70 | 6.10 | 1.00 | 67.10 | 67.65 | 94.00 | 123.00 | quote | 0.15 | -0.03 | 630.00 | 0.14 | 0.16 | 976.00 |
quote | 74.19 | 8.73 | 1.00 | 66.10 | 66.65 | 31.00 | 124.00 | quote | 0.17 | -0.0100 | 103.00 | 0.15 | 0.17 | 854.00 |
quote | 65.26 | 2.06 | 80.00 | 65.10 | 65.70 | 12,283 | 125.00 | quote | 0.17 | -0.03 | 553.00 | 0.16 | 0.18 | 16,997 |
quote | 71.30 | 3.00 | 3.00 | 64.15 | 64.70 | 43.00 | 126.00 | quote | 0.18 | -0.02 | 105.00 | 0.17 | 0.21 | 1,149 |
quote | 63.64 | 1.99 | 2.00 | 63.15 | 63.70 | 38.00 | 127.00 | quote | 0.20 | -0.02 | 77.00 | 0.18 | 0.19 | 1,068 |
quote | 62.35 | -4.65 | 21.00 | 62.15 | 62.70 | 42.00 | 128.00 | quote | 0.21 | -0.09 | 2,473 | 0.19 | 0.21 | 3,571 |
quote | 62.40 | 1.60 | 4.00 | 61.05 | 61.70 | 87.00 | 129.00 | quote | 0.22 | -0.03 | 112.00 | 0.20 | 0.24 | 1,442 |
quote | 60.37 | 1.92 | 204.00 | 60.15 | 60.80 | 13,567 | 130.00 | quote | 0.22 | -0.02 | 2,589 | 0.21 | 0.23 | 15,247 |
quote | 63.32 | 10.72 | 19.00 | 59.20 | 59.75 | 129.00 | 131.00 | quote | 0.25 | -0.01 | 95.00 | 0.22 | 0.25 | 1,229 |
quote | 65.58 | 10.98 | 10.00 | 58.20 | 58.75 | 224.00 | 132.00 | quote | 0.25 | -0.05 | 394.00 | 0.24 | 0.27 | 1,488 |
quote | 58.30 | 1.00 | 7.00 | 57.25 | 57.80 | 74.00 | 133.00 | quote | 0.27 | -0.13 | 184.00 | 0.25 | 0.27 | 1,164 |
quote | 54.35 | 0.00 | 0.00 | 56.25 | 56.80 | 353.00 | 134.00 | quote | 0.28 | -0.04 | 151.00 | 0.27 | 0.31 | 701.00 |
quote | 55.78 | 2.14 | 611.00 | 55.25 | 55.85 | 7,753 | 135.00 | quote | 0.30 | -0.04 | 476.00 | 0.28 | 0.32 | 10,814 |
quote | 61.62 | 10.92 | 5.00 | 54.30 | 54.85 | 1,417 | 136.00 | quote | 0.32 | -0.12 | 391.00 | 0.31 | 0.33 | 836.00 |
quote | 51.50 | 0.00 | 0.00 | 53.30 | 53.85 | 867.00 | 137.00 | quote | 0.33 | -0.06 | 24.00 | 0.31 | 0.34 | 1,525 |
quote | 58.87 | 6.92 | 4.00 | 52.35 | 52.90 | 667.00 | 138.00 | quote | 0.38 | -0.03 | 51.00 | 0.33 | 0.36 | 1,224 |
quote | 51.57 | -1.83 | 55.00 | 51.35 | 51.90 | 857.00 | 139.00 | quote | 0.40 | -0.16 | 338.00 | 0.36 | 0.40 | 998.00 |
quote | 51.00 | 2.90 | 365.00 | 50.35 | 50.95 | 8,165 | 140.00 | quote | 0.40 | -0.06 | 3,616 | 0.39 | 0.42 | 17,132 |
quote | 50.65 | 3.89 | 9.00 | 49.40 | 49.95 | 321.00 | 141.00 | quote | 0.41 | -0.08 | 213.00 | 0.41 | 0.45 | 1,446 |
quote | 48.60 | 0.60 | 64.00 | 48.45 | 49.00 | 936.00 | 142.00 | quote | 0.46 | -0.08 | 48.00 | 0.44 | 0.48 | 1,559 |
quote | 48.95 | 3.74 | 20.00 | 47.45 | 48.00 | 285.00 | 143.00 | quote | 0.52 | -0.06 | 150.00 | 0.46 | 0.49 | 843.00 |
quote | 53.58 | 10.58 | 7.00 | 46.50 | 47.05 | 290.00 | 144.00 | quote | 0.52 | -0.13 | 297.00 | 0.49 | 0.54 | 1,071 |
quote | 45.79 | 1.66 | 232.00 | 45.50 | 46.10 | 11,801 | 145.00 | quote | 0.56 | -0.09 | 1,978 | 0.54 | 0.56 | 22,777 |
quote | 45.19 | 2.74 | 163.00 | 44.60 | 45.15 | 1,736 | 146.00 | quote | 0.58 | -0.20 | 188.00 | 0.57 | 0.60 | 1,261 |
quote | 43.93 | 2.43 | 33.00 | 43.65 | 44.15 | 490.00 | 147.00 | quote | 0.63 | -0.16 | 125.00 | 0.61 | 0.64 | 4,262 |
quote | 42.85 | 1.00 | 4.00 | 42.70 | 43.20 | 234.00 | 148.00 | quote | 0.70 | -0.15 | 424.00 | 0.65 | 0.70 | 1,675 |
quote | 42.38 | -2.92 | 1.00 | 41.65 | 42.25 | 459.00 | 149.00 | quote | 0.74 | -0.16 | 190.00 | 0.71 | 0.74 | 1,361 |
quote | 41.00 | 1.89 | 1,061 | 40.80 | 41.30 | 15,888 | 150.00 | quote | 0.78 | -0.12 | 5,769 | 0.77 | 0.79 | 24,427 |
quote | 39.11 | 1.90 | 45.00 | 38.45 | 38.95 | 980.00 | 152.50 | quote | 0.92 | -0.24 | 1,967 | 0.91 | 0.95 | 2,504 |
quote | 36.74 | 2.20 | 682.00 | 36.15 | 36.65 | 10,094 | 155.00 | quote | 1.10 | -0.17 | 1,374 | 1.08 | 1.10 | 7,156 |
quote | 34.35 | 2.15 | 64.00 | 33.75 | 34.35 | 1,483 | 157.50 | quote | 1.39 | -0.17 | 1,125 | 1.30 | 1.34 | 3,196 |
quote | 32.15 | 2.05 | 622.00 | 31.50 | 32.15 | 28,790 | 160.00 | quote | 1.60 | -0.22 | 5,157 | 1.56 | 1.62 | 17,090 |
quote | 30.02 | 3.22 | 130.00 | 29.55 | 29.95 | 1,297 | 162.50 | quote | 1.91 | -0.28 | 928.00 | 1.87 | 1.94 | 3,723 |
quote | 27.96 | 1.86 | 535.00 | 27.45 | 27.80 | 12,121 | 165.00 | quote | 2.28 | -0.38 | 3,868 | 2.24 | 2.31 | 9,690 |
quote | 25.75 | 2.37 | 138.00 | 25.30 | 25.75 | 852.00 | 167.50 | quote | 2.69 | -0.46 | 1,184 | 2.68 | 2.76 | 2,304 |
quote | 23.77 | 1.67 | 1,583 | 23.20 | 23.75 | 20,223 | 170.00 | quote | 3.24 | -0.41 | 9,823 | 3.15 | 3.25 | 13,674 |
quote | 21.85 | 1.55 | 241.00 | 21.45 | 21.80 | 2,191 | 172.50 | quote | 3.80 | -0.55 | 1,048 | 3.75 | 3.90 | 3,477 |
quote | 20.00 | 1.50 | 1,321 | 19.60 | 20.05 | 11,139 | 175.00 | quote | 4.46 | -0.54 | 4,331 | 4.40 | 4.50 | 8,123 |
quote | 18.13 | 1.47 | 457.00 | 17.85 | 18.30 | 2,426 | 177.50 | quote | 5.25 | -0.75 | 1,464 | 5.15 | 5.35 | 1,474 |
quote | 16.65 | 1.15 | 3,458 | 16.30 | 16.65 | 14,664 | 180.00 | quote | 6.19 | -0.71 | 14,713 | 6.10 | 6.25 | 14,212 |
quote | 15.15 | 1.30 | 841.00 | 14.70 | 15.10 | 4,737 | 182.50 | quote | 7.11 | -0.84 | 3,318 | 7.05 | 7.20 | 881.00 |
quote | 13.57 | 1.02 | 2,642 | 13.40 | 13.60 | 13,062 | 185.00 | quote | 8.17 | -0.89 | 7,075 | 8.15 | 8.25 | 5,231 |
quote | 12.40 | 1.20 | 2,126 | 12.05 | 12.30 | 2,366 | 187.50 | quote | 9.34 | -1.01 | 2,779 | 9.30 | 9.45 | 1,136 |
189.98 | Current price as of 2/03/2023 04:00:00 PM | |||||||||||||
quote | 10.90 | 0.85 | 9,876 | 10.90 | 11.05 | 11,661 | 190.00 | quote | 10.63 | -1.02 | 19,386 | 10.60 | 10.75 | 4,024 |
quote | 9.90 | 0.83 | 4,417 | 9.80 | 9.95 | 2,141 | 192.50 | quote | 12.05 | -1.15 | 5,250 | 11.95 | 12.15 | 1,149 |
quote | 8.87 | 0.77 | 6,516 | 8.80 | 8.95 | 7,508 | 195.00 | quote | 13.48 | -1.17 | 4,532 | 13.45 | 13.65 | 3,972 |
quote | 8.05 | 0.80 | 6,492 | 7.90 | 8.05 | 3,214 | 197.50 | quote | 15.13 | -1.33 | 2,868 | 15.05 | 15.25 | 563.00 |
quote | 7.14 | 0.54 | 38,752 | 7.05 | 7.20 | 27,452 | 200.00 | quote | 16.70 | -1.50 | 9,711 | 16.65 | 16.90 | 3,842 |
quote | 6.38 | 0.63 | 6,175 | 6.35 | 6.45 | 3,311 | 202.50 | quote | 18.50 | -1.85 | 1,412 | 18.40 | 18.75 | 178.00 |
quote | 5.75 | 0.60 | 5,650 | 5.70 | 5.75 | 5,581 | 205.00 | quote | 20.30 | -2.40 | 673.00 | 20.25 | 20.60 | 1,338 |
quote | 4.64 | 0.49 | 10,932 | 4.60 | 4.65 | 8,177 | 210.00 | quote | 24.15 | -2.00 | 657.00 | 24.00 | 24.50 | 1,535 |
quote | 3.70 | 0.40 | 4,560 | 3.65 | 3.75 | 14,919 | 215.00 | quote | 28.30 | -1.75 | 100.00 | 28.10 | 28.60 | 1,583 |
quote | 2.97 | 0.30 | 13,744 | 2.93 | 3.05 | 30,170 | 220.00 | quote | 32.30 | -2.20 | 524.00 | 32.40 | 32.85 | 1,131 |
quote | 2.40 | 0.25 | 5,296 | 2.37 | 2.48 | 6,767 | 225.00 | quote | 37.05 | -2.26 | 33.00 | 36.85 | 37.30 | 405.00 |
quote | 1.96 | 0.27 | 5,960 | 1.91 | 1.97 | 7,188 | 230.00 | quote | 40.85 | -6.13 | 38.00 | 41.40 | 41.75 | 511.00 |
quote | 1.59 | 0.22 | 3,959 | 1.57 | 1.60 | 4,250 | 235.00 | quote | 40.51 | -9.80 | 38.00 | 46.05 | 46.55 | 89.00 |
quote | 1.29 | 0.16 | 3,931 | 1.27 | 1.31 | 5,916 | 240.00 | quote | 50.00 | -6.95 | 15.00 | 50.70 | 51.25 | 13.00 |
quote | 1.07 | 0.16 | 2,694 | 1.04 | 1.08 | 2,206 | 245.00 | quote | 50.72 | -0.77 | 1.00 | 55.50 | 56.05 | 55.00 |
quote | 0.88 | 0.14 | 33,215 | 0.86 | 0.88 | 10,701 | 250.00 | quote | 59.50 | 0.96 | 9.00 | 60.30 | 60.85 | 77.00 |
quote | 0.75 | 0.09 | 2,050 | 0.70 | 0.75 | 9,479 | 255.00 | quote | 65.50 | 3.30 | 3.00 | 65.15 | 65.70 | 20.00 |
quote | 0.58 | 0.08 | 4,132 | 0.59 | 0.63 | 4,683 | 260.00 | quote | 63.10 | -3.65 | 1.00 | 70.05 | 70.60 | 105.00 |
quote | 0.52 | 0.07 | 3,572 | 0.48 | 0.52 | 3,178 | 265.00 | quote | 91.60 | 0.00 | 0.00 | 74.95 | 75.55 | 52.00 |
quote | 0.42 | 0.06 | 2,165 | 0.40 | 0.45 | 6,420 | 270.00 | quote | 78.50 | 1.49 | 14.00 | 79.90 | 80.45 | 37.00 |
quote | 0.35 | 0.04 | 1,968 | 0.33 | 0.36 | 4,809 | 275.00 | quote | 84.20 | 1.60 | 2.00 | 84.85 | 85.40 | 3.00 |
quote | 0.30 | 0.02 | 2,683 | 0.26 | 0.33 | 4,878 | 280.00 | quote | 86.86 | 0.00 | 0.00 | 89.80 | 90.35 | 13.00 |
quote | 0.25 | 0.04 | 511.00 | 0.23 | 0.26 | 3,449 | 285.00 | quote | 170.30 | 0.00 | 0.00 | 94.75 | 95.35 | 185.00 |
quote | 0.22 | 0.04 | 2,427 | 0.18 | 0.22 | 2,422 | 290.00 | quote | 96.15 | 0.00 | 0.00 | 99.75 | 100.30 | 1.00 |
quote | 0.18 | 0.00 | 422.00 | 0.17 | 0.19 | 915.00 | 295.00 | quote | 100.35 | -51.16 | 1.00 | 102.75 | 107.15 | 6.00 |
quote | 0.17 | 0.02 | 2,110 | 0.14 | 0.17 | 6,906 | 300.00 | quote | 102.27 | -1.73 | 1.00 | 107.80 | 111.80 | 12.00 |
quote | 0.13 | -0.03 | 1,426 | 0.12 | 0.15 | 1,183 | 305.00 | quote | 120.80 | 0.00 | 0.00 | 112.75 | 117.60 | 20.00 |
quote | 0.11 | -0.02 | 438.00 | 0.10 | 0.13 | 2,002 | 310.00 | quote | 165.20 | 0.00 | 0.00 | 117.70 | 122.35 | 36.00 |
quote | 0.10 | -0.02 | 84.00 | 0.09 | 0.11 | 2,193 | 315.00 | quote | 165.43 | 0.00 | 0.00 | 122.75 | 126.75 | 2.00 |
quote | 0.10 | -0.02 | 1,033 | 0.09 | 0.10 | 7,434 | 320.00 | quote | 197.15 | 0.00 | 0.00 | 127.75 | 132.60 | 1.00 |
quote | 0.09 | 0.01 | 187.00 | 0.07 | 0.09 | 1,174 | 325.00 | quote | 146.53 | 0.00 | 0.00 | 132.75 | 136.90 | 26.00 |
quote | 0.08 | 0.00 | 285.00 | 0.06 | 0.08 | 1,084 | 330.00 | quote | 217.33 | 0.00 | 0.00 | 137.75 | 141.80 | 25.00 |
quote | 0.07 | 0.00 | 73.00 | 0.06 | 0.07 | 3,222 | 335.00 | quote | 151.90 | 0.00 | 0.00 | 142.75 | 146.90 | 13.00 |
quote | 0.07 | 0.01 | 238.00 | 0.04 | 0.07 | 2,409 | 340.00 | quote | 145.62 | 0.00 | 0.00 | 147.75 | 152.65 | 1.00 |
quote | 0.05 | 0.00 | 1,318 | 0.04 | 0.06 | 1,790 | 345.00 | quote | 232.47 | 0.00 | 0.00 | 152.75 | 157.40 | 5.00 |
quote | 0.04 | -0.01 | 601.00 | 0.03 | 0.06 | 3,685 | 350.00 | quote | 241.30 | 0.00 | 0.00 | 157.75 | 162.55 | 1.00 |
quote | 0.04 | -0.01 | 52.00 | 0.03 | 0.05 | 743.00 | 355.00 | quote | 204.20 | 0.00 | 0.00 | 162.75 | 167.15 | 1.00 |
quote | 0.03 | -0.01 | 187.00 | 0.02 | 0.05 | 1,551 | 360.00 | quote | 216.35 | 0.00 | 0.00 | 167.75 | 172.15 | 1.00 |
quote | 0.03 | -0.01 | 15.00 | 0.03 | 0.04 | 1,148 | 365.00 | quote | 214.40 | 0.00 | 0.00 | 172.75 | 177.15 | 1.00 |
quote | 0.04 | -0.01 | 411.00 | 0.02 | 0.04 | 1,182 | 370.00 | quote | 257.50 | 0.00 | 0.00 | 177.75 | 182.00 | 8.00 |
quote | 0.03 | -0.03 | 98.00 | 0.03 | 0.04 | 4,317 | 375.00 | quote | 122.92 | 0.00 | 0.00 | 182.75 | 187.00 | |
quote | 0.03 | -0.01 | 101.00 | 0.02 | 0.03 | 1,705 | 380.00 | quote | 182.30 | 0.00 | 0.00 | 187.75 | 192.60 | 1.00 |
quote | 0.05 | 0.00 | 12.00 | 0.01 | 0.03 | 782.00 | 385.00 | quote | 175.40 | 0.00 | 0.00 | 192.75 | 197.60 | 8.00 |
quote | 0.03 | -0.02 | 25.00 | 0.02 | 0.03 | 1,035 | 390.00 | quote | 165.22 | 0.00 | 0.00 | 197.75 | 202.60 | 6.00 |
quote | 0.02 | -0.02 | 221.00 | 0.01 | 0.03 | 1,468 | 395.00 | quote | 176.54 | 0.00 | 0.00 | 202.70 | 206.80 | 6.00 |
quote | 0.02 | -0.01 | 395.00 | 0.02 | 0.03 | 3,554 | 400.00 | quote | 288.00 | 0.00 | 0.00 | 207.70 | 212.60 | 1.00 |
quote | 0.02 | 0.00 | 182.00 | 0.01 | 0.06 | 345.00 | 405.00 | quote | 291.66 | 0.00 | 0.00 | 212.75 | 217.65 | 9.00 |
quote | 0.04 | 0.01 | 56.00 | 0.01 | 0.02 | 581.00 | 410.00 | quote | 201.24 | 0.00 | 0.00 | 217.70 | 221.75 | 5.00 |
quote | 0.02 | 0.00 | 34.00 | 0.00 | 0.02 | 681.00 | 415.00 | quote | 0.00 | 0.00 | 0.00 | 222.75 | 227.50 | |
quote | 0.02 | 0.00 | 181.00 | 0.00 | 0.03 | 597.00 | 420.00 | quote | 307.20 | 0.00 | 0.00 | 227.75 | 232.50 | 9.00 |
quote | 0.02 | 0.00 | 7.00 | 0.01 | 0.05 | 560.00 | 425.00 | quote | 208.65 | 0.00 | 0.00 | 232.75 | 237.50 | |
quote | 0.02 | 0.00 | 295.00 | 0.01 | 0.05 | 458.00 | 430.00 | quote | 320.32 | 0.00 | 0.00 | 237.75 | 242.30 | |
quote | 0.04 | 0.02 | 21.00 | 0.01 | 0.02 | 338.00 | 435.00 | quote | 165.83 | 0.00 | 0.00 | 242.75 | 247.50 | |
quote | 0.02 | 0.00 | 7.00 | 0.00 | 0.03 | 711.00 | 440.00 | quote | 214.70 | 0.00 | 0.00 | 247.75 | 251.80 | |
quote | 0.01 | -0.01 | 56.00 | 0.01 | 0.05 | 190.00 | 445.00 | quote | 0.00 | 0.00 | 0.00 | 252.75 | 256.85 | |
quote | 0.01 | -0.01 | 44.00 | 0.01 | 0.02 | 732.00 | 450.00 | quote | 229.00 | 0.00 | 0.00 | 257.70 | 262.50 | 9.00 |
quote | 0.01 | -0.01 | 57.00 | 0.00 | 0.03 | 1,595 | 455.00 | quote | 0.00 | 0.00 | 0.00 | 262.70 | 267.50 | |
quote | 0.01 | -0.02 | 15.00 | 0.00 | 0.05 | 331.00 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 267.70 | 271.85 | |
quote | 0.01 | -0.01 | 7.00 | 0.00 | 0.05 | 1,038 | 465.00 | quote | 282.60 | 0.00 | 0.00 | 272.70 | 276.85 | |
quote | 0.02 | 0.00 | 1.00 | 0.00 | 0.03 | 1,298 | 470.00 | quote | 0.00 | 0.00 | 0.00 | 277.70 | 281.85 | |
quote | 0.02 | 0.01 | 30.00 | 0.00 | 0.03 | 571.00 | 475.00 | quote | 198.70 | 0.00 | 0.00 | 282.70 | 286.75 | |
quote | 0.02 | 0.01 | 5.00 | 0.00 | 0.02 | 342.00 | 480.00 | quote | 0.00 | 0.00 | 0.00 | 287.70 | 291.75 | |
quote | 0.01 | 0.00 | 34.00 | 0.00 | 0.04 | 655.00 | 485.00 | quote | 0.00 | 0.00 | 0.00 | 292.70 | 296.75 | |
quote | 0.01 | 0.00 | 38.00 | 0.00 | 0.04 | 242.00 | 490.00 | quote | 0.00 | 0.00 | 0.00 | 297.70 | 301.75 | |
quote | 0.01 | 0.00 | 100.00 | 0.00 | 0.01 | 300.00 | 495.00 | quote | 0.00 | 0.00 | 0.00 | 302.70 | 306.75 | |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 1,969 | 500.00 | quote | 316.75 | 0.00 | 0.00 | 307.70 | 311.75 | 1.00 |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 357.00 | 505.00 | quote | 0.00 | 0.00 | 0.00 | 312.70 | 316.75 | |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 356.00 | 510.00 | quote | 0.00 | 0.00 | 0.00 | 317.70 | 321.75 | |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.04 | 58.00 | 515.00 | quote | 0.00 | 0.00 | 0.00 | 322.70 | 326.75 | |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.04 | 327.00 | 520.00 | quote | 275.28 | 0.00 | 0.00 | 327.70 | 331.75 | |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.04 | 150.00 | 525.00 | quote | 0.00 | 0.00 | 0.00 | 332.70 | 336.75 | |
quote | 0.01 | 0.00 | 64.00 | 0.00 | 0.01 | 327.00 | 530.00 | quote | 0.00 | 0.00 | 0.00 | 337.70 | 341.75 | |
quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.04 | 170.00 | 535.00 | quote | 0.00 | 0.00 | 0.00 | 342.70 | 346.75 | |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.04 | 219.00 | 540.00 | quote | 0.00 | 0.00 | 0.00 | 347.70 | 351.85 | |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.04 | 110.00 | 545.00 | quote | 0.00 | 0.00 | 0.00 | 352.70 | 356.85 | |
quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 781.00 | 550.00 | quote | 0.00 | 0.00 | 0.00 | 357.70 | 361.85 | |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.04 | 346.00 | 555.00 | quote | 0.00 | 0.00 | 0.00 | 362.70 | 366.85 | |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.04 | 573.00 | 560.00 | quote | 0.00 | 0.00 | 0.00 | 367.70 | 371.85 | |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.04 | 661.00 | 565.00 | quote | 0.00 | 0.00 | 0.00 | 372.70 | 376.80 | |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.04 | 317.00 | 570.00 | quote | 387.60 | 0.00 | 0.00 | 377.70 | 381.80 | |
quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.04 | 278.00 | 575.00 | quote | 0.00 | 0.00 | 0.00 | 382.70 | 386.80 | |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 1,203 | 580.00 | quote | 0.00 | 0.00 | 0.00 | 387.70 | 391.75 | |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 955.00 | 585.00 | quote | 0.00 | 0.00 | 0.00 | 392.70 | 396.75 | |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.04 | 297.00 | 590.00 | quote | 0.00 | 0.00 | 0.00 | 397.70 | 401.85 | |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 2,000 | 595.00 | quote | 0.00 | 0.00 | 0.00 | 402.70 | 406.85 | |
quote | 0.01 | 0.00 | 12.00 | 0.00 | 0.01 | 2,654 | 600.00 | quote | 425.95 | 0.00 | 0.00 | 407.65 | 411.85 | |
CALLS | PUTS | |||||||||||||
Expires February 24, 2023 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 160.34 | 0.00 | 0.00 | 174.65 | 175.35 | 3.00 | 15.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 8.00 |
quote | 108.18 | 0.00 | 0.00 | 169.60 | 170.40 | 3.00 | 20.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.04 | 1.00 |
quote | 111.18 | 0.00 | 0.00 | 164.60 | 165.40 | 3.00 | 25.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.04 | 3.00 |
quote | 104.87 | 0.00 | 0.00 | 159.70 | 160.40 | 3.00 | 30.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 748.00 |
quote | 0.00 | 0.00 | 0.00 | 154.70 | 155.40 | 35.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.04 | 20.00 | |
quote | 0.00 | 0.00 | 0.00 | 149.70 | 150.45 | 40.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 439.00 | |
quote | 0.00 | 0.00 | 0.00 | 144.70 | 145.45 | 45.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.04 | 1,854 | |
quote | 0.00 | 0.00 | 0.00 | 139.80 | 140.45 | 50.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 1,898 | |
quote | 117.80 | 0.00 | 0.00 | 134.80 | 135.45 | 4.00 | 55.00 | quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.04 | 803.00 |
quote | 66.97 | 0.00 | 0.00 | 129.70 | 130.50 | 11.00 | 60.00 | quote | 0.01 | -0.01 | 103.00 | 0.00 | 0.04 | 1,333 |
quote | 129.26 | 21.84 | 1.00 | 124.85 | 125.50 | 6.00 | 65.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.04 | 654.00 |
quote | 104.95 | 0.00 | 0.00 | 119.85 | 120.50 | 6.00 | 70.00 | quote | 0.01 | -0.02 | 1.00 | 0.01 | 0.03 | 416.00 |
quote | 90.45 | 0.00 | 0.00 | 114.90 | 115.55 | 1.00 | 75.00 | quote | 0.01 | -0.01 | 100.00 | 0.00 | 0.04 | 924.00 |
quote | 107.32 | 0.00 | 0.00 | 109.90 | 110.55 | 8.00 | 80.00 | quote | 0.04 | 0.01 | 6.00 | 0.02 | 0.04 | 924.00 |
quote | 82.56 | 0.00 | 0.00 | 104.95 | 105.60 | 1.00 | 85.00 | quote | 0.05 | 0.01 | 4.00 | 0.04 | 0.05 | 636.00 |
quote | 79.70 | 0.00 | 0.00 | 99.95 | 100.60 | 44.00 | 90.00 | quote | 0.05 | -0.02 | 84.00 | 0.04 | 0.07 | 1,388 |
quote | 72.95 | 0.00 | 0.00 | 95.00 | 95.65 | 19.00 | 95.00 | quote | 0.08 | 0.00 | 27.00 | 0.05 | 0.08 | 1,897 |
quote | 74.50 | 0.00 | 0.00 | 92.00 | 92.65 | 14.00 | 98.00 | quote | 0.08 | 0.01 | 21.00 | 0.06 | 0.09 | 348.00 |
quote | 70.35 | 0.00 | 0.00 | 91.00 | 91.65 | 10.00 | 99.00 | quote | 0.09 | -0.02 | 125.00 | 0.08 | 0.09 | 689.00 |
quote | 90.63 | 14.38 | 13.00 | 90.00 | 90.65 | 82.00 | 100.00 | quote | 0.08 | -0.02 | 68.00 | 0.08 | 0.10 | 2,590 |
quote | 57.75 | 0.00 | 0.00 | 89.05 | 89.70 | 14.00 | 101.00 | quote | 0.09 | -0.01 | 2.00 | 0.08 | 0.11 | 335.00 |
quote | 92.55 | 0.00 | 0.00 | 88.05 | 88.70 | 3.00 | 102.00 | quote | 0.08 | -0.02 | 1.00 | 0.08 | 0.11 | 243.00 |
quote | 91.30 | 0.00 | 0.00 | 87.05 | 87.70 | 7.00 | 103.00 | quote | 0.10 | 0.00 | 4.00 | 0.09 | 0.12 | 125.00 |
quote | 89.31 | 0.00 | 0.00 | 86.05 | 86.70 | 16.00 | 104.00 | quote | 0.11 | -0.02 | 1.00 | 0.09 | 0.12 | 326.00 |
quote | 89.00 | 0.00 | 0.00 | 85.05 | 85.70 | 45.00 | 105.00 | quote | 0.12 | 0.00 | 503.00 | 0.10 | 0.12 | 1,630 |
quote | 63.60 | 0.00 | 0.00 | 84.05 | 84.70 | 8.00 | 106.00 | quote | 0.11 | -0.02 | 2.00 | 0.10 | 0.13 | 507.00 |
quote | 49.45 | 0.00 | 0.00 | 83.10 | 83.75 | 8.00 | 107.00 | quote | 0.12 | 0.00 | 1.00 | 0.11 | 0.14 | 633.00 |
quote | 81.80 | 0.00 | 0.00 | 82.10 | 82.75 | 9.00 | 108.00 | quote | 0.12 | -0.01 | 5.00 | 0.12 | 0.14 | 377.00 |
quote | 69.69 | 0.00 | 0.00 | 81.10 | 81.75 | 9.00 | 109.00 | quote | 0.14 | -0.0100 | 3.00 | 0.12 | 0.15 | 231.00 |
quote | 87.49 | 9.39 | 4.00 | 80.10 | 80.75 | 317.00 | 110.00 | quote | 0.15 | -0.04 | 74.00 | 0.14 | 0.16 | 1,438 |
quote | 83.45 | 4.80 | 1.00 | 79.10 | 79.75 | 42.00 | 111.00 | quote | 0.16 | 0.01 | 3.00 | 0.13 | 0.19 | 451.00 |
quote | 73.53 | 0.00 | 0.00 | 78.15 | 78.80 | 50.00 | 112.00 | quote | 0.15 | -0.02 | 10.00 | 0.14 | 0.17 | 448.00 |
quote | 78.41 | 8.69 | 1.00 | 77.15 | 77.80 | 46.00 | 113.00 | quote | 0.16 | -0.01 | 3.00 | 0.15 | 0.18 | 509.00 |
quote | 79.27 | 0.00 | 0.00 | 76.15 | 76.80 | 379.00 | 114.00 | quote | 0.21 | 0.00 | 0.00 | 0.16 | 0.19 | 726.00 |
quote | 74.28 | 0.00 | 0.00 | 75.15 | 75.80 | 382.00 | 115.00 | quote | 0.19 | -0.02 | 63.00 | 0.17 | 0.20 | 1,058 |
quote | 73.57 | 0.00 | 0.00 | 74.15 | 74.80 | 301.00 | 116.00 | quote | 0.18 | -0.06 | 3.00 | 0.18 | 0.23 | 484.00 |
quote | 57.13 | 0.00 | 0.00 | 73.20 | 73.85 | 277.00 | 117.00 | quote | 0.21 | 0.0100 | 9.00 | 0.19 | 0.21 | 280.00 |
quote | 80.25 | 12.95 | 1.00 | 72.20 | 72.85 | 187.00 | 118.00 | quote | 0.23 | -0.02 | 5.00 | 0.20 | 0.25 | 479.00 |
quote | 72.70 | -2.75 | 74.00 | 71.20 | 71.85 | 251.00 | 119.00 | quote | 0.23 | 0.01 | 5.00 | 0.21 | 0.24 | 604.00 |
quote | 71.88 | 6.17 | 87.00 | 70.25 | 70.85 | 444.00 | 120.00 | quote | 0.25 | -0.02 | 604.00 | 0.23 | 0.25 | 1,981 |
quote | 70.88 | -4.12 | 70.00 | 69.25 | 69.90 | 316.00 | 121.00 | quote | 0.26 | -0.04 | 632.00 | 0.23 | 0.26 | 572.00 |
quote | 70.02 | -2.98 | 70.00 | 68.25 | 68.90 | 344.00 | 122.00 | quote | 0.27 | -0.04 | 4.00 | 0.25 | 0.32 | 5,448 |
quote | 65.70 | 4.20 | 1.00 | 67.30 | 67.90 | 444.00 | 123.00 | quote | 0.29 | -0.05 | 13.00 | 0.26 | 0.29 | 544.00 |
quote | 69.75 | 0.00 | 0.00 | 66.30 | 66.95 | 157.00 | 124.00 | quote | 0.30 | -0.03 | 3.00 | 0.28 | 0.33 | 256.00 |
quote | 65.94 | 3.17 | 5.00 | 65.30 | 65.95 | 524.00 | 125.00 | quote | 0.31 | -0.02 | 466.00 | 0.29 | 0.32 | 2,071 |
quote | 65.14 | 0.00 | 0.00 | 64.35 | 64.95 | 170.00 | 126.00 | quote | 0.32 | -0.08 | 10.00 | 0.32 | 0.36 | 476.00 |
quote | 66.99 | 0.00 | 0.00 | 63.35 | 64.00 | 83.00 | 127.00 | quote | 0.37 | -0.06 | 18.00 | 0.33 | 0.38 | 402.00 |
quote | 58.00 | 0.00 | 0.00 | 62.35 | 63.00 | 216.00 | 128.00 | quote | 0.37 | -0.02 | 66.00 | 0.35 | 0.37 | 698.00 |
quote | 62.67 | 7.67 | 1.00 | 61.40 | 62.05 | 236.00 | 129.00 | quote | 0.40 | -0.09 | 37.00 | 0.37 | 0.41 | 1,002 |
quote | 60.65 | 4.40 | 36.00 | 60.40 | 61.05 | 2,663 | 130.00 | quote | 0.41 | -0.03 | 433.00 | 0.39 | 0.41 | 2,464 |
quote | 66.77 | 5.77 | 30.00 | 59.45 | 60.10 | 380.00 | 131.00 | quote | 0.45 | 0.01 | 7.00 | 0.41 | 0.44 | 130.00 |
quote | 65.11 | 1.36 | 49.00 | 58.50 | 59.10 | 244.00 | 132.00 | quote | 0.45 | 0.01 | 5.00 | 0.43 | 0.48 | 768.00 |
quote | 65.00 | 6.72 | 3.00 | 57.50 | 58.15 | 143.00 | 133.00 | quote | 0.51 | -0.04 | 429.00 | 0.46 | 0.51 | 282.00 |
quote | 59.63 | 0.00 | 0.00 | 56.55 | 57.15 | 276.00 | 134.00 | quote | 0.50 | -0.06 | 23.00 | 0.49 | 0.52 | 673.00 |
quote | 56.01 | 2.64 | 16.00 | 55.55 | 56.20 | 1,932 | 135.00 | quote | 0.52 | -0.06 | 291.00 | 0.52 | 0.55 | 1,536 |
quote | 58.95 | 10.34 | 3.00 | 54.60 | 55.25 | 80.00 | 136.00 | quote | 0.58 | 0.04 | 37.00 | 0.55 | 0.60 | 439.00 |
quote | 55.27 | -1.36 | 1.00 | 53.65 | 54.30 | 65.00 | 137.00 | quote | 0.62 | 0.03 | 13.00 | 0.60 | 0.62 | 334.00 |
quote | 54.94 | 2.49 | 6.00 | 52.70 | 53.30 | 61.00 | 138.00 | quote | 0.65 | -0.18 | 20.00 | 0.62 | 0.67 | 513.00 |
quote | 51.85 | 2.00 | 228.00 | 51.70 | 52.35 | 463.00 | 139.00 | quote | 0.72 | -0.22 | 95.00 | 0.66 | 0.69 | 243.00 |
quote | 51.75 | 2.75 | 224.00 | 50.75 | 51.40 | 1,906 | 140.00 | quote | 0.71 | -0.06 | 530.00 | 0.70 | 0.76 | 1,821 |
quote | 50.40 | 2.97 | 34.00 | 49.80 | 50.45 | 357.00 | 141.00 | quote | 0.85 | -0.05 | 11.00 | 0.74 | 0.80 | 380.00 |
quote | 55.20 | 8.72 | 11.00 | 48.85 | 49.50 | 401.00 | 142.00 | quote | 0.83 | -0.08 | 174.00 | 0.79 | 0.83 | 679.00 |
quote | 48.55 | -1.55 | 37.00 | 47.90 | 48.55 | 53.00 | 143.00 | quote | 0.86 | -0.20 | 169.00 | 0.84 | 0.91 | 163.00 |
quote | 41.80 | -3.25 | 21.00 | 47.00 | 47.60 | 70.00 | 144.00 | quote | 0.96 | -0.09 | 20.00 | 0.89 | 0.96 | 229.00 |
quote | 46.60 | 2.81 | 138.00 | 46.05 | 46.65 | 1,695 | 145.00 | quote | 0.96 | -0.12 | 860.00 | 0.95 | 1.01 | 3,357 |
quote | 52.35 | 4.25 | 2.00 | 45.10 | 45.75 | 22.00 | 146.00 | quote | 1.04 | -0.12 | 62.00 | 1.01 | 1.06 | 457.00 |
quote | 46.10 | -1.73 | 2.00 | 44.20 | 44.80 | 38.00 | 147.00 | quote | 1.25 | -0.16 | 36.00 | 1.08 | 1.14 | 286.00 |
quote | 43.07 | -4.46 | 9.00 | 43.25 | 43.85 | 129.00 | 148.00 | quote | 1.21 | -0.21 | 124.00 | 1.15 | 1.21 | 285.00 |
quote | 43.83 | 6.44 | 5.00 | 42.25 | 42.95 | 98.00 | 149.00 | quote | 1.25 | -0.37 | 326.00 | 1.22 | 1.29 | 772.00 |
quote | 41.80 | 1.91 | 385.00 | 41.45 | 42.05 | 2,540 | 150.00 | quote | 1.33 | -0.12 | 2,385 | 1.31 | 1.37 | 2,736 |
quote | 39.20 | 2.84 | 19.00 | 39.10 | 39.75 | 80.00 | 152.50 | quote | 1.56 | -0.15 | 448.00 | 1.52 | 1.60 | 494.00 |
quote | 37.47 | 3.25 | 92.00 | 36.95 | 37.50 | 1,635 | 155.00 | quote | 1.80 | -0.22 | 513.00 | 1.78 | 1.89 | 5,033 |
quote | 34.92 | 1.46 | 16.00 | 34.80 | 35.30 | 685.00 | 157.50 | quote | 2.09 | -0.28 | 231.00 | 2.08 | 2.20 | 417.00 |
quote | 33.30 | 2.75 | 110.00 | 32.70 | 33.15 | 2,898 | 160.00 | quote | 2.49 | -0.25 | 684.00 | 2.43 | 2.56 | 2,206 |
quote | 31.09 | -3.06 | 57.00 | 30.60 | 31.05 | 411.00 | 162.50 | quote | 2.85 | -0.43 | 241.00 | 2.83 | 2.98 | 271.00 |
quote | 29.20 | 2.30 | 193.00 | 28.60 | 29.05 | 2,467 | 165.00 | quote | 3.44 | -0.12 | 930.00 | 3.20 | 3.40 | 1,160 |
quote | 27.20 | 2.41 | 85.00 | 26.55 | 27.10 | 917.00 | 167.50 | quote | 3.85 | -0.30 | 477.00 | 3.80 | 3.95 | 563.00 |
quote | 25.10 | 1.55 | 149.00 | 24.75 | 25.10 | 2,768 | 170.00 | quote | 4.44 | -0.36 | 2,372 | 4.40 | 4.50 | 1,596 |
quote | 23.57 | 2.35 | 128.00 | 22.85 | 23.35 | 663.00 | 172.50 | quote | 5.10 | -0.56 | 238.00 | 5.05 | 5.20 | 431.00 |
quote | 21.14 | 1.41 | 464.00 | 21.10 | 21.65 | 2,810 | 175.00 | quote | 5.90 | -0.55 | 2,751 | 5.80 | 5.95 | 772.00 |
quote | 19.95 | 1.75 | 57.00 | 19.45 | 19.95 | 408.00 | 177.50 | quote | 6.70 | -0.60 | 303.00 | 6.65 | 6.80 | 2,301 |
quote | 18.50 | 2.00 | 460.00 | 17.80 | 18.40 | 2,856 | 180.00 | quote | 7.61 | -0.64 | 1,315 | 7.55 | 7.85 | 1,004 |
quote | 16.85 | 1.62 | 109.00 | 16.40 | 16.80 | 469.00 | 182.50 | quote | 8.55 | -0.77 | 673.00 | 8.50 | 8.85 | 466.00 |
quote | 15.33 | 1.43 | 543.00 | 15.10 | 15.40 | 1,333 | 185.00 | quote | 9.76 | -0.84 | 1,437 | 9.60 | 9.85 | 846.00 |
quote | 14.28 | 1.54 | 386.00 | 13.80 | 14.10 | 584.00 | 187.50 | quote | 10.93 | -0.77 | 612.00 | 10.85 | 11.05 | 736.00 |
189.98 | Current price as of 2/03/2023 04:00:00 PM | |||||||||||||
quote | 12.74 | 1.14 | 1,410 | 12.60 | 12.80 | 1,416 | 190.00 | quote | 12.24 | -0.91 | 1,786 | 12.15 | 12.40 | 691.00 |
quote | 11.60 | 1.11 | 1,095 | 11.55 | 11.80 | 644.00 | 192.50 | quote | 13.58 | -1.67 | 714.00 | 13.45 | 13.85 | 542.00 |
quote | 10.58 | 0.93 | 3,178 | 10.35 | 10.65 | 1,753 | 195.00 | quote | 15.10 | -1.70 | 1,018 | 15.00 | 15.30 | 193.00 |
quote | 9.80 | 1.05 | 2,470 | 9.40 | 9.80 | 827.00 | 197.50 | quote | 16.45 | 1.55 | 730.00 | 16.45 | 16.85 | 292.00 |
quote | 8.72 | 0.77 | 5,783 | 8.65 | 8.80 | 6,904 | 200.00 | quote | 18.00 | -1.25 | 772.00 | 18.10 | 18.45 | 239.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 202.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
quote | 7.30 | 0.85 | 1,362 | 7.15 | 7.30 | 1,184 | 205.00 | quote | 21.65 | -1.76 | 186.00 | 21.55 | 21.95 | 58.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 207.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
quote | 5.97 | 0.67 | 3,929 | 5.80 | 6.00 | 3,359 | 210.00 | quote | 26.40 | -1.75 | 28.00 | 25.25 | 25.75 | 95.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 212.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
quote | 5.00 | 0.73 | 962.00 | 4.90 | 5.05 | 894.00 | 215.00 | quote | 29.65 | -1.70 | 47.00 | 29.25 | 29.70 | 23.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 217.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
quote | 4.10 | 0.60 | 1,646 | 4.00 | 4.15 | 1,427 | 220.00 | quote | 33.07 | -2.79 | 6.00 | 33.30 | 33.85 | 40.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 222.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
quote | 3.38 | 0.52 | 1,259 | 3.30 | 3.50 | 2,611 | 225.00 | quote | 35.00 | -6.40 | 8.00 | 37.60 | 38.15 | 21.00 |
quote | 2.81 | 0.46 | 2,132 | 2.76 | 2.89 | 1,554 | 230.00 | quote | 41.74 | -1.26 | 9.00 | 42.05 | 42.60 | 27.00 |
quote | 2.35 | 0.35 | 2,444 | 2.25 | 2.37 | 870.00 | 235.00 | quote | 46.50 | -16.50 | 6.00 | 46.60 | 47.15 | 24.00 |
quote | 1.98 | 0.35 | 4,104 | 1.87 | 1.98 | 1,678 | 240.00 | quote | 51.30 | 2.00 | 4.00 | 51.25 | 51.70 | 3.00 |
quote | 1.70 | 0.29 | 768.00 | 1.56 | 1.67 | 1,600 | 245.00 | quote | 50.90 | 0.00 | 5.00 | 55.95 | 56.45 | |
quote | 1.38 | 0.21 | 2,283 | 1.34 | 1.40 | 1,653 | 250.00 | quote | 54.85 | -5.15 | 2.00 | 60.65 | 61.30 | 26.00 |
quote | 1.16 | 0.15 | 496.00 | 1.10 | 1.20 | 441.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 65.45 | 66.10 | |
quote | 1.01 | 0.17 | 1,900 | 0.93 | 1.07 | 467.00 | 260.00 | quote | 66.69 | 0.00 | 0.00 | 70.30 | 70.95 | 2.00 |
quote | 0.83 | 0.11 | 412.00 | 0.79 | 0.87 | 390.00 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 75.15 | 75.80 | |
quote | 0.75 | 0.13 | 536.00 | 0.71 | 0.75 | 366.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 80.05 | 80.70 | |
quote | 0.65 | 0.13 | 1,648 | 0.58 | 0.64 | 1,022 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 84.95 | 85.60 | |
quote | 0.57 | 0.11 | 467.00 | 0.50 | 0.56 | 783.00 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 89.85 | 90.55 | |
quote | 0.45 | 0.14 | 245.00 | 0.45 | 0.48 | 375.00 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 94.80 | 95.50 | |
quote | 0.40 | 0.05 | 483.00 | 0.38 | 0.42 | 1,159 | 290.00 | quote | 117.25 | 0.00 | 0.00 | 99.75 | 100.45 | 2.00 |
quote | 0.35 | 0.05 | 105.00 | 0.33 | 0.37 | 180.00 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 104.75 | 105.40 | |
quote | 0.30 | 0.02 | 649.00 | 0.30 | 0.32 | 444.00 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 109.70 | 110.40 | |
quote | 0.22 | 0.01 | 1,568 | 0.22 | 0.25 | 502.00 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 119.55 | 120.45 | |
quote | 0.20 | 0.00 | 243.00 | 0.16 | 0.19 | 386.00 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 129.55 | 130.45 | |
quote | 0.12 | 0.00 | 223.00 | 0.12 | 0.16 | 213.00 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 139.55 | 140.45 | |
quote | 0.11 | -0.05 | 99.00 | 0.07 | 0.13 | 48.00 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 149.55 | 150.45 | |
quote | 0.09 | 0.00 | 183.00 | 0.07 | 0.10 | 580.00 | 350.00 | quote | 0.00 | 0.00 | 0.00 | 159.55 | 160.45 | |
quote | 0.07 | -0.01 | 810.00 | 0.06 | 0.08 | 1,143 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 169.55 | 170.45 | |