OPTION CHAIN FOR AMAZON.COM INC.
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 | 62.33 | 7.18 | 7.00 | 60.50 | 64.95 | 99.00 | 50.00 | quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 593.00 |
quote | 47.30 | -0.34 | 52.00 | 55.50 | 60.00 | 176.00 | 55.00 | quote | 0.01 | 0.00 | 12.00 | 0.00 | 0.01 | 1,266 |
quote | 52.30 | 11.04 | 3.00 | 50.50 | 55.00 | 31.00 | 60.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 6,976 |
quote | 35.30 | 0.00 | 0.00 | 49.50 | 53.95 | 1.00 | 61.00 | quote | 0.04 | 0.03 | 1.00 | 0.00 | 0.01 | 14,210 |
quote | 0.00 | 0.00 | 0.00 | 48.50 | 53.00 | 62.00 | quote | 0.01 | 0.00 | 14.00 | 0.00 | 0.01 | 6,300 | |
quote | 0.00 | 0.00 | 0.00 | 47.50 | 52.00 | 63.00 | quote | 0.01 | 0.00 | 138.00 | 0.00 | 0.01 | 1,290 | |
quote | 30.95 | 0.00 | 0.00 | 46.50 | 50.80 | 25.00 | 64.00 | quote | 0.01 | -0.01 | 61.00 | 0.00 | 0.01 | 1,479 |
quote | 47.55 | 11.40 | 4.00 | 45.60 | 50.00 | 16.00 | 65.00 | quote | 0.01 | 0.00 | 50.00 | 0.00 | 0.01 | 4,975 |
quote | 44.20 | 6.90 | 1.00 | 44.60 | 49.00 | 9.00 | 66.00 | quote | 0.01 | -0.01 | 6.00 | 0.00 | 0.01 | 589.00 |
quote | 35.00 | 0.00 | 2.00 | 43.50 | 48.00 | 1.00 | 67.00 | quote | 0.01 | 0.00 | 3.00 | 0.00 | 0.01 | 3,420 |
quote | 30.25 | 0.00 | 0.00 | 42.50 | 46.95 | 6.00 | 68.00 | quote | 0.01 | -0.01 | 60.00 | 0.00 | 0.01 | 7,258 |
quote | 25.25 | 0.00 | 0.00 | 41.50 | 46.00 | 12.00 | 69.00 | quote | 0.01 | 0.00 | 40.00 | 0.00 | 0.01 | 1,907 |
quote | 42.20 | 7.05 | 13.00 | 40.50 | 45.00 | 1,191 | 70.00 | quote | 0.01 | 0.00 | 12.00 | 0.00 | 0.01 | 4,280 |
quote | 40.30 | 10.65 | 2.00 | 39.50 | 44.00 | 6.00 | 71.00 | quote | 0.01 | 0.00 | 63.00 | 0.00 | 0.01 | 758.00 |
quote | 29.15 | -0.99 | 6.00 | 38.50 | 42.95 | 48.00 | 72.00 | quote | 0.01 | 0.00 | 198.00 | 0.00 | 0.01 | 1,589 |
quote | 30.00 | 0.15 | 5.00 | 37.50 | 41.90 | 11,689 | 73.00 | quote | 0.01 | 0.00 | 71.00 | 0.00 | 5.00 | 1,343 |
quote | 26.65 | 2.95 | 2.00 | 36.50 | 41.00 | 19.00 | 74.00 | quote | 0.01 | -0.01 | 270.00 | 0.00 | 0.01 | 4,018 |
quote | 37.49 | 10.49 | 569.00 | 35.50 | 40.00 | 751.00 | 75.00 | quote | 0.01 | 0.00 | 457.00 | 0.00 | 0.01 | 4,190 |
quote | 21.75 | 0.00 | 0.00 | 34.50 | 39.00 | 51.00 | 76.00 | quote | 0.01 | -0.01 | 137.00 | 0.01 | 0.02 | 1,339 |
quote | 24.95 | 1.30 | 1.00 | 33.50 | 37.90 | 17.00 | 77.00 | quote | 0.01 | 0.00 | 171.00 | 0.00 | 0.01 | 5,550 |
quote | 35.10 | 11.05 | 1.00 | 32.50 | 37.00 | 19.00 | 78.00 | quote | 0.01 | -0.01 | 288.00 | 0.00 | 0.02 | 3,157 |
quote | 25.40 | 1.45 | 1.00 | 31.50 | 36.00 | 98.00 | 79.00 | quote | 0.02 | -0.01 | 1,671 | 0.01 | 0.02 | 3,057 |
quote | 32.52 | 7.52 | 147.00 | 32.05 | 35.50 | 583.00 | 80.00 | quote | 0.02 | 0.00 | 2,581 | 0.01 | 0.02 | 11,375 |
quote | 24.20 | 2.53 | 3.00 | 29.50 | 33.95 | 235.00 | 81.00 | quote | 0.03 | 0.01 | 2,067 | 0.01 | 0.03 | 3,078 |
quote | 30.05 | 7.00 | 45.00 | 28.50 | 33.00 | 200.00 | 82.00 | quote | 0.03 | -0.01 | 1,926 | 0.02 | 0.03 | 4,305 |
quote | 27.80 | 4.80 | 23.00 | 27.50 | 32.00 | 864.00 | 83.00 | quote | 0.04 | -0.01 | 474.00 | 0.02 | 0.04 | 5,105 |
quote | 28.95 | 6.75 | 21.00 | 26.50 | 31.00 | 723.00 | 84.00 | quote | 0.04 | -0.03 | 2,269 | 0.03 | 0.04 | 2,652 |
quote | 27.42 | 7.17 | 300.00 | 25.50 | 29.95 | 1,143 | 85.00 | quote | 0.05 | -0.02 | 3,282 | 0.05 | 0.09 | 10,628 |
quote | 26.51 | 6.81 | 39.00 | 24.50 | 29.00 | 450.00 | 86.00 | quote | 0.05 | -0.04 | 1,863 | 0.04 | 0.06 | 3,980 |
quote | 25.01 | 6.09 | 32.00 | 23.50 | 28.00 | 1,177 | 87.00 | quote | 0.07 | -0.06 | 1,258 | 0.07 | 0.08 | 4,323 |
quote | 24.03 | 6.83 | 693.00 | 22.50 | 27.00 | 2,081 | 88.00 | quote | 0.08 | -0.07 | 3,456 | 0.08 | 0.09 | 5,286 |
quote | 23.20 | 5.86 | 462.00 | 21.50 | 26.00 | 864.00 | 89.00 | quote | 0.10 | -0.09 | 1,812 | 0.10 | 0.11 | 4,326 |
quote | 22.56 | 7.11 | 795.00 | 21.00 | 25.00 | 4,028 | 90.00 | quote | 0.12 | -0.12 | 11,394 | 0.10 | 0.13 | 11,270 |
quote | 21.40 | 6.92 | 473.00 | 20.00 | 24.25 | 3,435 | 91.00 | quote | 0.15 | -0.15 | 4,271 | 0.13 | 0.15 | 8,195 |
quote | 20.89 | 7.38 | 248.00 | 19.00 | 23.00 | 3,592 | 92.00 | quote | 0.19 | -0.19 | 3,747 | 0.15 | 0.19 | 10,331 |
quote | 19.70 | 7.16 | 334.00 | 18.00 | 22.25 | 2,672 | 93.00 | quote | 0.20 | -0.26 | 4,407 | 0.20 | 0.60 | 6,759 |
quote | 18.71 | 7.01 | 752.00 | 16.50 | 20.00 | 6,917 | 94.00 | quote | 0.26 | -0.32 | 4,162 | 0.24 | 0.26 | 8,897 |
quote | 17.16 | 6.36 | 2,229 | 15.50 | 18.70 | 10,523 | 95.00 | quote | 0.31 | -0.39 | 15,996 | 0.30 | 0.31 | 12,503 |
quote | 16.85 | 6.82 | 1,633 | 15.35 | 19.00 | 7,140 | 96.00 | quote | 0.36 | -0.51 | 3,978 | 0.30 | 0.49 | 7,743 |
quote | 15.89 | 6.74 | 714.00 | 14.00 | 18.00 | 4,963 | 97.00 | quote | 0.45 | -0.61 | 6,031 | 0.41 | 0.50 | 5,185 |
quote | 15.10 | 6.65 | 1,834 | 13.00 | 17.00 | 6,007 | 98.00 | quote | 0.55 | -0.70 | 10,305 | 0.51 | 0.60 | 6,694 |
quote | 14.30 | 6.60 | 916.00 | 12.45 | 16.00 | 5,683 | 99.00 | quote | 0.64 | -0.91 | 8,520 | 0.60 | 0.67 | 2,479 |
quote | 13.70 | 6.60 | 19,697 | 12.95 | 14.00 | 24,118 | 100.00 | quote | 0.80 | -1.00 | 35,594 | 0.74 | 0.83 | 14,153 |
quote | 12.80 | 6.45 | 1,498 | 12.25 | 15.00 | 6,318 | 101.00 | quote | 0.86 | -1.31 | 6,079 | 0.77 | 1.05 | 2,534 |
quote | 11.70 | 6.00 | 2,997 | 9.50 | 13.00 | 5,457 | 102.00 | quote | 1.10 | -1.45 | 11,309 | 1.05 | 1.19 | 3,238 |
quote | 11.00 | 5.83 | 2,805 | 8.50 | 11.95 | 9,102 | 103.00 | quote | 1.50 | -1.47 | 7,062 | 1.05 | 1.50 | 1,482 |
quote | 10.00 | 5.40 | 2,542 | 8.00 | 12.50 | 4,776 | 104.00 | quote | 1.55 | -1.80 | 12,732 | 1.20 | 2.17 | 1,377 |
quote | 9.23 | 5.15 | 17,633 | 8.90 | 10.00 | 14,175 | 105.00 | quote | 1.81 | -2.11 | 24,658 | 1.77 | 1.92 | 1,720 |
quote | 8.84 | 5.24 | 3,990 | 8.00 | 10.00 | 6,007 | 106.00 | quote | 2.11 | -2.24 | 6,670 | 2.00 | 3.00 | 1,109 |
quote | 8.19 | 5.06 | 7,198 | 8.00 | 9.20 | 9,105 | 107.00 | quote | 2.43 | -2.62 | 6,721 | 2.40 | 3.25 | 964.00 |
quote | 7.55 | 4.84 | 3,988 | 5.90 | 7.80 | 5,460 | 108.00 | quote | 2.85 | -2.75 | 8,469 | 2.50 | 3.20 | 443.00 |
quote | 7.00 | 4.60 | 4,852 | 6.10 | 9.50 | 3,747 | 109.00 | quote | 3.35 | -2.88 | 6,028 | 3.20 | 3.65 | 1,454 |
quote | 6.40 | 4.33 | 33,810 | 6.25 | 6.90 | 40,154 | 110.00 | quote | 3.80 | -3.10 | 11,633 | 3.65 | 3.95 | 1,406 |
quote | 5.90 | 4.12 | 19,562 | 5.75 | 6.25 | 3,478 | 111.00 | quote | 4.17 | -3.43 | 6,078 | 3.90 | 4.70 | 352.00 |
quote | 5.35 | 3.84 | 27,723 | 5.35 | 5.85 | 5,197 | 112.00 | quote | 4.85 | -3.48 | 6,594 | 4.50 | 4.95 | 655.00 |
112.91 | Current price as of 2/02/2023 04:00:00 PM | |||||||||||||
quote | 5.04 | 3.77 | 14,852 | 4.90 | 5.25 | 6,645 | 113.00 | quote | 5.20 | -3.90 | 2,260 | 3.00 | 5.50 | 425.00 |
quote | 4.60 | 3.52 | 13,347 | 4.25 | 4.75 | 4,228 | 114.00 | quote | 5.85 | -4.05 | 1,684 | 4.55 | 8.00 | 705.00 |
quote | 4.35 | 3.43 | 55,801 | 4.05 | 4.50 | 13,136 | 115.00 | quote | 6.45 | -4.20 | 2,928 | 5.00 | 6.85 | 1,209 |
quote | 3.75 | 2.99 | 9,456 | 3.75 | 3.95 | 5,488 | 116.00 | quote | 7.11 | -4.37 | 408.00 | 5.00 | 7.35 | 261.00 |
quote | 3.47 | 2.83 | 9,202 | 3.30 | 3.65 | 3,894 | 117.00 | quote | 7.87 | -3.80 | 421.00 | 7.45 | 10.00 | 258.00 |
quote | 3.20 | 2.67 | 13,464 | 3.00 | 3.50 | 2,868 | 118.00 | quote | 8.42 | -7.83 | 411.00 | 6.10 | 10.90 | 287.00 |
quote | 2.50 | 2.05 | 4,829 | 1.90 | 4.00 | 1,363 | 119.00 | quote | 9.05 | -5.24 | 528.00 | 7.00 | 11.50 | 201.00 |
quote | 2.59 | 2.22 | 75,688 | 2.45 | 2.75 | 8,828 | 120.00 | quote | 9.77 | -5.43 | 2,315 | 8.00 | 12.00 | 1,019 |
quote | 2.30 | 1.98 | 15,068 | 2.20 | 2.50 | 1,260 | 121.00 | quote | 11.05 | -5.30 | 131.00 | 8.05 | 13.00 | 142.00 |
quote | 2.04 | 1.78 | 24,401 | 1.95 | 2.25 | 2,225 | 122.00 | quote | 11.35 | -8.55 | 127.00 | 9.00 | 11.60 | 263.00 |
quote | 1.80 | 1.57 | 4,521 | 1.25 | 2.00 | 1,112 | 123.00 | quote | 13.20 | -8.05 | 44.00 | 10.00 | 14.50 | 505.00 |
quote | 1.60 | 1.42 | 5,424 | 1.58 | 2.00 | 550.00 | 124.00 | quote | 12.93 | -10.17 | 236.00 | 10.50 | 15.00 | 249.00 |
quote | 1.50 | 1.35 | 39,656 | 1.47 | 1.55 | 6,253 | 125.00 | quote | 13.75 | -6.30 | 470.00 | 11.60 | 16.00 | 426.00 |
quote | 0.91 | 0.84 | 31,531 | 0.85 | 0.97 | 10,543 | 130.00 | quote | 18.45 | -6.60 | 288.00 | 16.55 | 20.50 | 125.00 |
quote | 0.52 | 0.47 | 14,921 | 0.52 | 0.60 | 2,618 | 135.00 | quote | 23.08 | -9.34 | 22.00 | 20.45 | 25.00 | 34.00 |
CALLS | PUTS | |||||||||||||
Expires February 10, 2023 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 52.28 | -0.72 | 1.00 | 60.50 | 65.00 | 17.00 | 50.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 8.00 |
quote | 56.05 | 11.85 | 7.00 | 55.50 | 60.00 | 3.00 | 55.00 | quote | 0.02 | 0.01 | 7.00 | 0.00 | 0.01 | 108.00 |
quote | 53.51 | 10.56 | 1.00 | 50.50 | 54.95 | 8.00 | 60.00 | quote | 0.01 | 0.00 | 8.00 | 0.00 | 0.02 | 3,155 |
quote | 40.40 | 0.00 | 11.00 | 49.50 | 54.00 | 11.00 | 61.00 | quote | 0.02 | 0.00 | 7.00 | 0.00 | 0.02 | 115.00 |
quote | 0.00 | 0.00 | 0.00 | 48.50 | 53.00 | 62.00 | quote | 0.02 | 0.00 | 10.00 | 0.00 | 5.00 | 162.00 | |
quote | 0.00 | 0.00 | 0.00 | 47.50 | 52.00 | 63.00 | quote | 0.02 | 0.00 | 50.00 | 0.00 | 0.02 | 86.00 | |
quote | 37.60 | 0.00 | 5.00 | 46.50 | 50.95 | 5.00 | 64.00 | quote | 0.03 | 0.00 | 6.00 | 0.00 | 5.00 | 43.00 |
quote | 46.59 | 8.47 | 1.00 | 45.50 | 50.00 | 3.00 | 65.00 | quote | 0.02 | 0.01 | 8.00 | 0.00 | 0.03 | 2,135 |
quote | 45.72 | 13.92 | 10.00 | 44.50 | 49.00 | 13.00 | 66.00 | quote | 0.01 | 0.00 | 4.00 | 0.00 | 0.02 | 201.00 |
quote | 29.95 | 0.00 | 0.00 | 43.50 | 48.00 | 2.00 | 67.00 | quote | 0.01 | -0.01 | 2.00 | 0.00 | 0.02 | 220.00 |
quote | 0.00 | 0.00 | 0.00 | 42.50 | 47.00 | 68.00 | quote | 0.01 | -0.01 | 12.00 | 0.01 | 0.02 | 413.00 | |
quote | 34.30 | 0.00 | 2.00 | 41.50 | 46.00 | 1.00 | 69.00 | quote | 0.02 | 0.00 | 2.00 | 0.01 | 0.02 | 6,746 |
quote | 42.20 | 5.90 | 25.00 | 40.50 | 45.00 | 18.00 | 70.00 | quote | 0.03 | 0.01 | 31.00 | 0.01 | 0.03 | 14,531 |
quote | 39.04 | 16.89 | 1.00 | 39.50 | 44.00 | 1.00 | 71.00 | quote | 0.05 | 0.01 | 3.00 | 0.00 | 0.07 | 280.00 |
quote | 38.06 | 5.28 | 1.00 | 38.50 | 43.00 | 26.00 | 72.00 | quote | 0.01 | -0.04 | 2.00 | 0.02 | 0.05 | 305.00 |
quote | 31.80 | 1.85 | 1.00 | 37.50 | 42.00 | 14,398 | 73.00 | quote | 0.03 | -0.03 | 98.00 | 0.01 | 0.04 | 752.00 |
quote | 28.35 | 0.85 | 3.00 | 36.50 | 41.00 | 7.00 | 74.00 | quote | 0.03 | -0.02 | 94.00 | 0.02 | 0.04 | 1,219 |
quote | 36.80 | 9.51 | 8.00 | 35.50 | 40.00 | 343.00 | 75.00 | quote | 0.04 | -0.01 | 305.00 | 0.02 | 0.04 | 2,009 |
quote | 23.40 | 12.75 | 25.00 | 34.50 | 39.00 | 26.00 | 76.00 | quote | 0.04 | -0.02 | 19.00 | 0.03 | 0.04 | 482.00 |
quote | 35.16 | 8.88 | 1.00 | 33.50 | 38.00 | 39.00 | 77.00 | quote | 0.04 | -0.02 | 1,170 | 0.03 | 0.04 | 841.00 |
quote | 34.63 | 7.53 | 7.00 | 32.50 | 37.00 | 12.00 | 78.00 | quote | 0.04 | -0.03 | 2,450 | 0.00 | 0.05 | 945.00 |
quote | 32.20 | 11.70 | 1.00 | 31.50 | 36.00 | 30.00 | 79.00 | quote | 0.05 | -0.04 | 1,467 | 0.05 | 0.06 | 1,224 |
quote | 32.05 | 6.70 | 158.00 | 30.50 | 35.00 | 82.00 | 80.00 | quote | 0.07 | -0.04 | 1,402 | 0.06 | 0.07 | 1,715 |
quote | 31.70 | 7.43 | 19.00 | 29.50 | 34.00 | 95.00 | 81.00 | quote | 0.09 | -0.03 | 537.00 | 0.07 | 0.09 | 596.00 |
quote | 30.70 | 7.38 | 10.00 | 28.50 | 33.00 | 130.00 | 82.00 | quote | 0.10 | -0.01 | 257.00 | 0.09 | 0.10 | 647.00 |
quote | 29.80 | 7.52 | 35.00 | 27.50 | 32.00 | 80.00 | 83.00 | quote | 0.11 | -0.05 | 1,327 | 0.09 | 1.02 | 7,436 |
quote | 29.35 | 8.03 | 18.00 | 26.50 | 31.00 | 179.00 | 84.00 | quote | 0.12 | -0.07 | 407.00 | 0.05 | 0.13 | 561.00 |
quote | 27.80 | 7.40 | 37.00 | 25.50 | 30.00 | 399.00 | 85.00 | quote | 0.14 | -0.07 | 1,460 | 0.13 | 0.15 | 3,098 |
quote | 26.60 | 8.87 | 178.00 | 24.50 | 29.00 | 327.00 | 86.00 | quote | 0.17 | -0.07 | 207.00 | 0.15 | 0.19 | 698.00 |
quote | 25.55 | 6.10 | 15.00 | 23.55 | 28.00 | 310.00 | 87.00 | quote | 0.19 | -0.09 | 1,442 | 0.17 | 0.23 | 878.00 |
quote | 23.98 | 5.96 | 5.00 | 22.50 | 27.00 | 288.00 | 88.00 | quote | 0.21 | -0.09 | 340.00 | 0.19 | 0.92 | 987.00 |
quote | 24.00 | 7.45 | 126.00 | 21.50 | 26.00 | 365.00 | 89.00 | quote | 0.25 | -0.15 | 403.00 | 0.18 | 0.39 | 1,187 |
quote | 22.90 | 7.24 | 343.00 | 20.50 | 25.00 | 1,153 | 90.00 | quote | 0.27 | -0.19 | 3,440 | 0.25 | 0.27 | 4,689 |
quote | 21.60 | 6.75 | 94.00 | 19.50 | 23.30 | 743.00 | 91.00 | quote | 0.33 | -0.23 | 814.00 | 0.28 | 0.51 | 964.00 |
quote | 20.81 | 7.06 | 144.00 | 19.00 | 23.00 | 609.00 | 92.00 | quote | 0.36 | -0.28 | 976.00 | 0.34 | 1.20 | 2,410 |
quote | 20.20 | 7.33 | 122.00 | 18.00 | 22.35 | 654.00 | 93.00 | quote | 0.44 | -0.33 | 1,779 | 0.42 | 1.00 | 3,924 |
quote | 19.09 | 6.93 | 1,343 | 17.00 | 20.00 | 2,563 | 94.00 | quote | 0.50 | -0.40 | 887.00 | 0.41 | 0.65 | 1,924 |
quote | 18.15 | 6.80 | 676.00 | 16.00 | 20.00 | 1,792 | 95.00 | quote | 0.58 | -0.49 | 5,361 | 0.55 | 0.62 | 2,892 |
quote | 17.15 | 6.55 | 307.00 | 15.00 | 19.00 | 1,051 | 96.00 | quote | 0.67 | -0.60 | 1,532 | 0.62 | 1.40 | 1,225 |
quote | 16.28 | 6.48 | 356.00 | 14.00 | 18.00 | 1,040 | 97.00 | quote | 0.76 | -0.72 | 1,552 | 0.70 | 1.10 | 1,289 |
quote | 15.33 | 6.30 | 836.00 | 13.50 | 17.00 | 2,258 | 98.00 | quote | 0.87 | -0.84 | 3,438 | 0.80 | 1.00 | 2,107 |
quote | 14.75 | 6.55 | 472.00 | 12.50 | 15.10 | 2,359 | 99.00 | quote | 1.00 | -0.96 | 1,623 | 0.99 | 1.34 | 772.00 |
quote | 14.00 | 6.40 | 3,039 | 13.70 | 15.10 | 4,044 | 100.00 | quote | 1.16 | -1.10 | 13,013 | 1.13 | 1.16 | 2,980 |
quote | 12.40 | 5.45 | 916.00 | 10.50 | 13.50 | 2,725 | 101.00 | quote | 1.36 | -1.25 | 1,483 | 1.20 | 1.67 | 801.00 |
quote | 12.10 | 5.90 | 1,829 | 10.00 | 13.00 | 2,445 | 102.00 | quote | 1.75 | -1.26 | 4,042 | 1.50 | 2.00 | 2,472 |
quote | 11.70 | 6.05 | 3,293 | 9.00 | 12.90 | 3,758 | 103.00 | quote | 1.82 | -1.58 | 2,565 | 1.75 | 2.00 | 1,656 |
quote | 11.00 | 5.88 | 1,157 | 8.50 | 12.00 | 1,190 | 104.00 | quote | 2.08 | -1.79 | 3,465 | 1.99 | 2.49 | 330.00 |
quote | 10.20 | 5.58 | 4,176 | 8.00 | 11.70 | 6,252 | 105.00 | quote | 2.38 | -1.97 | 6,560 | 2.30 | 2.40 | 793.00 |
quote | 9.40 | 5.17 | 1,075 | 7.30 | 10.75 | 3,945 | 106.00 | quote | 2.69 | -2.24 | 1,531 | 2.50 | 5.00 | 207.00 |
quote | 8.85 | 5.15 | 1,371 | 6.50 | 10.85 | 1,319 | 107.00 | quote | 3.00 | -2.45 | 1,450 | 3.00 | 5.25 | 146.00 |
quote | 8.30 | 5.03 | 2,032 | 8.05 | 9.00 | 1,130 | 108.00 | quote | 3.42 | -2.63 | 1,374 | 2.88 | 4.30 | 129.00 |
quote | 7.72 | 4.80 | 2,685 | 6.00 | 8.00 | 1,151 | 109.00 | quote | 3.85 | -2.80 | 2,653 | 3.75 | 5.00 | 152.00 |
quote | 7.25 | 4.69 | 16,475 | 6.00 | 7.30 | 7,672 | 110.00 | quote | 4.40 | -2.90 | 9,667 | 4.25 | 4.50 | 180.00 |
quote | 6.50 | 4.26 | 4,068 | 5.90 | 7.50 | 1,274 | 111.00 | quote | 4.79 | -3.21 | 2,905 | 4.50 | 5.85 | 242.00 |
quote | 5.80 | 3.86 | 17,619 | 6.15 | 6.50 | 1,769 | 112.00 | quote | 5.25 | -3.40 | 5,455 | 5.00 | 6.00 | 213.00 |
112.91 | Current price as of 2/02/2023 04:00:00 PM | |||||||||||||
quote | 5.75 | 4.04 | 5,531 | 5.50 | 5.95 | 2,008 | 113.00 | quote | 5.86 | -3.59 | 1,940 | 5.00 | 6.00 | 119.00 |
quote | 5.30 | 3.82 | 4,401 | 4.25 | 5.95 | 1,839 | 114.00 | quote | 6.55 | -3.65 | 526.00 | 6.25 | 9.00 | 192.00 |
quote | 4.90 | 3.62 | 14,462 | 4.75 | 5.00 | 3,852 | 115.00 | quote | 7.00 | -4.05 | 485.00 | 5.00 | 7.25 | 140.00 |
quote | 4.45 | 3.35 | 2,315 | 4.30 | 6.90 | 869.00 | 116.00 | quote | 7.70 | -4.20 | 495.00 | 5.00 | 9.95 | 71.00 |
quote | 3.95 | 3.01 | 9,718 | 3.90 | 5.00 | 979.00 | 117.00 | quote | 8.55 | -4.20 | 286.00 | 6.00 | 10.50 | 137.00 |
quote | 3.70 | 2.88 | 2,609 | 3.40 | 3.85 | 341.00 | 118.00 | quote | 9.05 | -4.70 | 498.00 | 7.90 | 11.00 | 129.00 |
quote | 3.37 | 2.67 | 3,255 | 3.25 | 3.55 | 1,151 | 119.00 | quote | 9.64 | -4.91 | 688.00 | 7.00 | 11.50 | 38.00 |
quote | 3.20 | 2.61 | 31,325 | 3.00 | 3.25 | 2,845 | 120.00 | quote | 10.06 | -5.00 | 1,335 | 8.00 | 12.50 | 249.00 |
quote | 2.78 | 2.28 | 2,401 | 2.35 | 3.05 | 394.00 | 121.00 | quote | 11.71 | -7.34 | 571.00 | 9.00 | 13.50 | 11.00 |
quote | 2.64 | 2.19 | 7,658 | 2.50 | 2.99 | 254.00 | 122.00 | quote | 12.05 | -5.30 | 108.00 | 9.50 | 14.00 | 10.00 |
quote | 2.41 | 2.04 | 2,478 | 2.14 | 3.40 | 170.00 | 123.00 | quote | 12.80 | -8.05 | 440.00 | 10.10 | 15.00 | 11.00 |
quote | 2.16 | 1.81 | 1,855 | 2.10 | 2.50 | 200.00 | 124.00 | quote | 13.65 | -5.35 | 277.00 | 11.00 | 15.90 | 58.00 |
quote | 2.02 | 1.74 | 12,923 | 1.90 | 2.05 | 7,132 | 125.00 | quote | 14.60 | -5.35 | 324.00 | 12.00 | 16.50 | 37.00 |
quote | 1.82 | 1.58 | 4,001 | 0.50 | 1.90 | 151.00 | 126.00 | quote | 15.45 | -12.60 | 295.00 | 12.50 | 17.00 | 7.00 |
quote | 1.67 | 1.46 | 2,179 | 1.05 | 3.80 | 60.00 | 127.00 | quote | 16.20 | -10.05 | 314.00 | 13.50 | 18.00 | 35.00 |
quote | 1.56 | 1.35 | 3,156 | 1.45 | 2.96 | 259.00 | 128.00 | quote | 17.00 | -10.60 | 234.00 | 14.50 | 19.00 | 2.00 |
quote | 1.40 | 1.22 | 2,305 | 1.35 | 2.00 | 156.00 | 129.00 | quote | 17.60 | -9.60 | 463.00 | 15.30 | 20.00 | 11.00 |
quote | 1.26 | 1.12 | 15,418 | 1.25 | 1.35 | 2,754 | 130.00 | quote | 18.85 | -9.25 | 70.00 | 16.20 | 20.90 | 6.00 |
quote | 1.20 | 1.08 | 3,436 | 1.00 | 1.60 | 237.00 | 131.00 | quote | 20.21 | 0.00 | 79.00 | 17.90 | 22.00 | |
quote | 1.09 | 0.98 | 1,764 | 1.05 | 1.70 | 189.00 | 132.00 | quote | 20.95 | -8.70 | 190.00 | 18.85 | 22.50 | 2.00 |
quote | 1.04 | 0.93 | 2,104 | 0.87 | 1.06 | 64.00 | 133.00 | quote | 21.65 | 0.00 | 72.00 | 19.80 | 23.50 | |
quote | 0.95 | 0.86 | 1,581 | 0.75 | 1.72 | 51.00 | 134.00 | quote | 23.00 | 0.00 | 128.00 | 20.00 | 24.50 | |
quote | 0.86 | 0.77 | 7,554 | 0.51 | 2.02 | 413.00 | 135.00 | quote | 25.00 | -12.95 | 218.00 | 21.00 | 25.50 | |
quote | 0.60 | 0.54 | 5,132 | 0.45 | 1.00 | 290.00 | 140.00 | quote | 27.87 | 0.00 | 41.00 | 25.50 | 30.00 | |
quote | 0.42 | 0.40 | 7,810 | 0.40 | 0.45 | 624.00 | 145.00 | quote | 32.72 | -12.98 | 288.00 | 30.35 | 35.00 | 1.00 |
CALLS | PUTS | |||||||||||||
Expires February 17, 2023 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 67.05 | 11.20 | 258.00 | 65.50 | 70.00 | 134.00 | 45.00 | quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 8,012 |
quote | 62.03 | 9.67 | 8.00 | 60.50 | 65.00 | 165.00 | 50.00 | quote | 0.01 | 0.00 | 15.00 | 0.00 | 0.02 | 6,612 |
quote | 46.05 | 2.40 | 5.00 | 55.50 | 59.90 | 140.00 | 55.00 | quote | 0.01 | 0.00 | 20.00 | 0.00 | 0.01 | 5,634 |
quote | 50.71 | 5.61 | 18.00 | 50.50 | 55.00 | 2,488 | 60.00 | quote | 0.02 | 0.00 | 402.00 | 0.01 | 0.02 | 8,438 |
quote | 48.87 | 10.77 | 1.00 | 45.50 | 50.00 | 299.00 | 65.00 | quote | 0.02 | 0.00 | 295.00 | 0.01 | 0.03 | 12,716 |
quote | 42.55 | 7.30 | 89.00 | 40.50 | 45.00 | 2,299 | 70.00 | quote | 0.04 | -0.01 | 1,140 | 0.03 | 0.05 | 20,097 |
quote | 41.65 | 10.65 | 3.00 | 39.50 | 44.00 | 22.00 | 71.00 | quote | 0.05 | 0.00 | 91.00 | 0.04 | 0.05 | 330.00 |
quote | 30.65 | 0.84 | 2.00 | 38.50 | 43.00 | 9.00 | 72.00 | quote | 0.05 | -0.05 | 1.00 | 0.02 | 0.06 | 60.00 |
quote | 31.90 | 1.75 | 2.00 | 37.50 | 42.00 | 5.00 | 73.00 | quote | 0.05 | -0.05 | 220.00 | 0.00 | 0.07 | 190.00 |
quote | 36.80 | 14.14 | 5.00 | 36.50 | 41.00 | 100.00 | 74.00 | quote | 0.06 | -0.01 | 42.00 | 0.00 | 0.07 | 383.00 |
quote | 38.80 | 8.25 | 51.00 | 35.50 | 40.00 | 1,777 | 75.00 | quote | 0.07 | -0.03 | 671.00 | 0.06 | 0.08 | 25,825 |
quote | 35.10 | 0.00 | 36.00 | 34.50 | 39.00 | 76.00 | quote | 0.07 | -0.03 | 35.00 | 0.00 | 0.09 | 543.00 | |
quote | 34.05 | 5.50 | 3.00 | 33.65 | 38.00 | 12.00 | 77.00 | quote | 0.10 | -0.01 | 83.00 | 0.00 | 0.10 | 1,109 |
quote | 27.95 | 10.35 | 2.00 | 32.50 | 37.00 | 4.00 | 78.00 | quote | 0.10 | -0.03 | 204.00 | 0.00 | 0.11 | 611.00 |
quote | 26.40 | 5.83 | 3.00 | 31.50 | 35.85 | 4.00 | 79.00 | quote | 0.11 | -0.06 | 349.00 | 0.00 | 0.12 | 927.00 |
quote | 32.55 | 6.80 | 123.00 | 30.50 | 35.00 | 10,253 | 80.00 | quote | 0.13 | -0.05 | 3,891 | 0.12 | 0.14 | 26,053 |
quote | 19.95 | 5.15 | 6.00 | 29.50 | 34.00 | 19.00 | 81.00 | quote | 0.14 | -0.06 | 38.00 | 0.05 | 0.15 | 581.00 |
quote | 29.25 | 8.60 | 45.00 | 28.50 | 33.00 | 56.00 | 82.00 | quote | 0.16 | -0.07 | 170.00 | 0.00 | 0.17 | 2,331 |
quote | 29.75 | 9.55 | 1.00 | 27.50 | 32.00 | 27.00 | 83.00 | quote | 0.18 | -0.07 | 241.00 | 0.06 | 1.00 | 7,112 |
quote | 28.75 | 10.35 | 11.00 | 26.50 | 31.00 | 52.00 | 84.00 | quote | 0.20 | -0.10 | 115.00 | 0.15 | 0.28 | 1,858 |
quote | 28.15 | 7.59 | 981.00 | 25.50 | 30.00 | 17,983 | 85.00 | quote | 0.23 | -0.12 | 5,489 | 0.22 | 0.38 | 23,886 |
quote | 26.84 | 7.19 | 14.00 | 25.00 | 29.00 | 382.00 | 86.00 | quote | 0.25 | -0.15 | 191.00 | 0.20 | 0.29 | 2,278 |
quote | 25.85 | 9.75 | 51.00 | 24.00 | 28.00 | 66.00 | 87.00 | quote | 0.27 | -0.20 | 184.00 | 0.20 | 0.96 | 900.00 |
quote | 24.22 | 9.02 | 27.00 | 23.00 | 27.00 | 124.00 | 88.00 | quote | 0.32 | -0.22 | 349.00 | 0.28 | 1.00 | 975.00 |
quote | 23.55 | 6.70 | 119.00 | 22.00 | 26.40 | 122.00 | 89.00 | quote | 0.35 | -0.27 | 287.00 | 0.34 | 1.10 | 2,916 |
quote | 23.35 | 7.25 | 921.00 | 21.00 | 23.90 | 35,579 | 90.00 | quote | 0.42 | -0.30 | 10,463 | 0.41 | 0.43 | 48,207 |
quote | 21.65 | 6.60 | 48.00 | 20.00 | 24.00 | 87.00 | 91.00 | quote | 0.48 | -0.34 | 1,045 | 0.00 | 1.30 | 740.00 |
quote | 21.24 | 6.94 | 22.00 | 19.00 | 23.75 | 216.00 | 92.00 | quote | 0.52 | -0.43 | 733.00 | 0.00 | 0.65 | 1,582 |
quote | 20.18 | 7.28 | 23.00 | 18.00 | 22.60 | 692.00 | 93.00 | quote | 0.62 | -0.46 | 345.00 | 0.50 | 5.00 | 1,345 |
quote | 19.30 | 6.20 | 22.00 | 17.00 | 21.00 | 814.00 | 94.00 | quote | 0.71 | -0.55 | 388.00 | 0.45 | 1.60 | 1,268 |
quote | 18.80 | 7.00 | 1,980 | 16.50 | 19.90 | 31,078 | 95.00 | quote | 0.81 | -0.61 | 11,482 | 0.77 | 1.01 | 37,678 |
quote | 17.02 | 6.12 | 99.00 | 15.50 | 19.00 | 1,605 | 96.00 | quote | 0.91 | -0.70 | 953.00 | 0.80 | 2.37 | 932.00 |
quote | 16.25 | 6.10 | 178.00 | 14.50 | 18.00 | 1,299 | 97.00 | quote | 1.04 | -0.84 | 844.00 | 0.91 | 5.00 | 3,543 |
quote | 15.40 | 6.00 | 496.00 | 13.50 | 18.00 | 1,141 | 98.00 | quote | 1.20 | -0.93 | 703.00 | 1.14 | 1.50 | 2,486 |
quote | 15.00 | 6.27 | 184.00 | 13.00 | 17.00 | 5,215 | 99.00 | quote | 1.35 | -1.08 | 2,375 | 0.95 | 5.00 | 1,321 |
quote | 14.40 | 6.20 | 29,130 | 12.45 | 14.65 | 90,299 | 100.00 | quote | 1.54 | -1.23 | 21,694 | 1.50 | 1.54 | 61,684 |
quote | 13.62 | 6.17 | 411.00 | 11.30 | 15.00 | 2,320 | 101.00 | quote | 1.77 | -1.35 | 900.00 | 0.79 | 2.00 | 913.00 |
quote | 12.65 | 5.90 | 578.00 | 10.50 | 13.10 | 4,505 | 102.00 | quote | 1.98 | -1.42 | 1,482 | 0.10 | 2.50 | 1,611 |
quote | 12.11 | 5.81 | 909.00 | 10.00 | 13.50 | 13,144 | 103.00 | quote | 2.54 | -1.04 | 2,772 | 0.10 | 5.00 | 4,248 |
quote | 11.25 | 5.55 | 539.00 | 11.10 | 13.45 | 2,422 | 104.00 | quote | 2.50 | -1.90 | 876.00 | 0.15 | 5.00 | 634.00 |
quote | 10.55 | 5.36 | 8,452 | 9.10 | 11.00 | 26,804 | 105.00 | quote | 2.83 | -1.97 | 16,452 | 2.60 | 3.10 | 14,153 |
quote | 9.90 | 5.19 | 512.00 | 8.00 | 12.50 | 1,478 | 106.00 | quote | 3.23 | -2.14 | 733.00 | 1.00 | 4.20 | 201.00 |
quote | 9.43 | 5.16 | 5,270 | 7.60 | 9.70 | 15,006 | 107.00 | quote | 3.50 | -2.45 | 1,823 | 2.73 | 6.00 | 327.00 |
quote | 8.75 | 4.96 | 1,212 | 7.05 | 9.05 | 4,109 | 108.00 | quote | 3.95 | -2.52 | 2,821 | 1.50 | 5.00 | 101.00 |
quote | 8.27 | 4.84 | 1,226 | 6.00 | 8.45 | 1,491 | 109.00 | quote | 4.40 | -2.39 | 860.00 | 2.00 | 6.20 | 29.00 |
quote | 7.80 | 4.70 | 32,525 | 7.20 | 7.95 | 47,298 | 110.00 | quote | 4.85 | -2.89 | 5,093 | 4.70 | 6.00 | 11,421 |
quote | 7.10 | 4.35 | 3,389 | 5.50 | 7.35 | 2,775 | 111.00 | quote | 5.35 | -2.60 | 2,135 | 3.20 | 6.50 | 38.00 |
quote | 6.71 | 4.29 | 19,972 | 6.65 | 6.85 | 6,673 | 112.00 | quote | 5.80 | -3.32 | 4,308 | 3.50 | 6.00 | 31.00 |
112.91 | Current price as of 2/02/2023 04:00:00 PM | |||||||||||||
quote | 6.30 | 4.16 | 2,630 | 6.00 | 7.00 | 5,355 | 113.00 | quote | 6.35 | -3.56 | 888.00 | 4.50 | 9.00 | 122.00 |
quote | 5.85 | 3.94 | 2,552 | 4.25 | 5.90 | 3,306 | 114.00 | quote | 6.95 | -3.35 | 655.00 | 4.50 | 9.00 | 28.00 |
quote | 5.40 | 3.72 | 44,124 | 5.00 | 5.50 | 47,236 | 115.00 | quote | 5.55 | -4.91 | 3,473 | 5.00 | 7.65 | 7,784 |
quote | 4.74 | 3.30 | 1,589 | 4.75 | 5.25 | 1,618 | 116.00 | quote | 8.42 | -2.83 | 89.00 | 6.00 | 10.50 | 44.00 |
quote | 4.55 | 3.30 | 2,793 | 4.40 | 5.00 | 1,818 | 117.00 | quote | 9.25 | -4.10 | 139.00 | 6.60 | 11.00 | 56.00 |
quote | 4.20 | 3.06 | 2,503 | 3.10 | 6.50 | 1,567 | 118.00 | quote | 9.65 | -6.00 | 105.00 | 7.30 | 11.95 | 40.00 |
quote | 3.80 | 2.85 | 1,810 | 3.45 | 4.05 | 10,320 | 119.00 | quote | 10.15 | -4.60 | 26.00 | 8.00 | 12.50 | 69.00 |
quote | 3.50 | 2.65 | 40,511 | 3.40 | 3.70 | 40,898 | 120.00 | quote | 10.85 | -4.65 | 462.00 | 8.55 | 13.00 | 2,048 |
quote | 3.25 | 2.50 | 1,209 | 3.10 | 3.45 | 640.00 | 121.00 | quote | 11.60 | -4.25 | 64.00 | 9.25 | 14.00 | 51.00 |
quote | 2.92 | 2.27 | 2,065 | 2.20 | 3.40 | 527.00 | 122.00 | quote | 13.05 | 0.00 | 10.00 | 10.00 | 14.00 | |
quote | 2.79 | 2.23 | 1,465 | 2.60 | 3.00 | 774.00 | 123.00 | quote | 13.37 | -7.53 | 9.00 | 10.80 | 15.00 | 8.00 |
quote | 2.53 | 2.07 | 1,388 | 0.00 | 4.60 | 366.00 | 124.00 | quote | 15.40 | -10.80 | 2.00 | 11.60 | 16.00 | 59.00 |
quote | 2.33 | 1.89 | 13,091 | 2.25 | 2.45 | 8,973 | 125.00 | quote | 14.55 | -12.20 | 9.00 | 12.65 | 16.75 | 167.00 |
quote | 2.12 | 1.75 | 1,770 | 1.98 | 3.25 | 1,034 | 126.00 | quote | 15.10 | -13.55 | 9.00 | 13.25 | 17.50 | 15.00 |
quote | 2.00 | 1.63 | 8,028 | 0.00 | 2.87 | 155.00 | 127.00 | quote | 16.35 | -7.70 | 10.00 | 14.05 | 18.50 | 72.00 |
quote | 1.77 | 1.48 | 957.00 | 1.10 | 1.85 | 718.00 | 128.00 | quote | 17.20 | -13.10 | 10.00 | 14.90 | 19.00 | 73.00 |
quote | 1.62 | 1.33 | 1,646 | 0.40 | 2.86 | 205.00 | 129.00 | quote | 18.60 | -12.40 | 67.00 | 15.50 | 20.00 | 7.00 |
quote | 1.53 | 1.30 | 12,886 | 1.46 | 1.70 | 16,546 | 130.00 | quote | 19.20 | -12.05 | 214.00 | 17.20 | 21.00 | 3,427 |
quote | 1.35 | 1.14 | 1,381 | 0.00 | 3.50 | 380.00 | 131.00 | quote | 21.35 | 0.00 | 15.00 | 19.00 | 22.00 | |
quote | 1.26 | 1.07 | 582.00 | 0.00 | 3.40 | 132.00 | 132.00 | quote | 22.35 | 0.00 | 1.00 | 20.00 | 23.00 | |
quote | 1.18 | 1.05 | 1,030 | 0.00 | 1.29 | 59.00 | 133.00 | quote | 21.20 | 0.00 | 20.00 | 20.85 | 23.80 | |
quote | 1.10 | 0.95 | 2,263 | 0.00 | 3.20 | 1,027 | 134.00 | quote | 24.05 | 0.00 | 4.00 | 20.85 | 24.50 | |
quote | 0.99 | 0.86 | 7,240 | 0.66 | 2.00 | 6,610 | 135.00 | quote | 22.58 | -9.22 | 6.00 | 21.65 | 25.50 | 1,718 |
quote | 0.70 | 0.62 | 14,114 | 0.65 | 0.75 | 23,273 | 140.00 | quote | 28.28 | -11.92 | 1.00 | 26.00 | 30.50 | 366.00 |
quote | 0.50 | 0.44 | 7,619 | 0.42 | 2.00 | 9,568 | 145.00 | quote | 33.70 | -6.30 | 42.00 | 30.50 | 35.00 | 316.00 |
quote | 0.36 | 0.31 | 4,204 | 0.34 | 0.38 | 10,949 | 150.00 | quote | 37.60 | -7.85 | 80.00 | 35.15 | 40.00 | 42.00 |
quote | 0.26 | 0.22 | 7,989 | 0.05 | 0.26 | 10,426 | 155.00 | quote | 53.30 | 0.85 | 77.00 | 40.05 | 45.00 | 77.00 |
quote | 0.20 | 0.18 | 7,062 | 0.02 | 0.21 | 15,297 | 160.00 | quote | 48.12 | -6.78 | 1.00 | 45.25 | 50.00 | 2.00 |
quote | 0.15 | 0.14 | 17,252 | 0.10 | 0.15 | 15,514 | 165.00 | quote | 60.20 | -3.00 | 57.00 | 50.05 | 54.50 | 20.00 |
quote | 0.11 | 0.09 | 6,218 | 0.07 | 0.11 | 7,239 | 170.00 | quote | 67.35 | 0.00 | 0.00 | 55.05 | 59.50 | 503.00 |
quote | 0.08 | 0.07 | 6,181 | 0.07 | 0.08 | 5,812 | 175.00 | quote | 85.60 | 0.00 | 0.00 | 60.05 | 64.50 | 122.00 |
quote | 0.06 | 0.05 | 1,295 | 0.06 | 0.07 | 6,372 | 180.00 | quote | 85.06 | 0.00 | 0.00 | 65.00 | 69.50 | 21.00 |
quote | 0.05 | 0.04 | 7,461 | 0.03 | 0.06 | 2,108 | 185.00 | quote | 56.32 | 0.00 | 0.00 | 70.00 | 75.00 | 3.00 |
quote | 0.04 | 0.03 | 11,504 | 0.02 | 0.04 | 1,661 | 190.00 | quote | 96.80 | 0.00 | 0.00 | 75.00 | 80.00 | 4.00 |
quote | 0.02 | 0.01 | 5,426 | 0.00 | 0.03 | 1,370 | 195.00 | quote | 71.55 | 0.00 | 0.00 | 80.00 | 85.00 | 1.00 |
quote | 0.02 | 0.01 | 2,587 | 0.01 | 0.21 | 2,362 | 200.00 | quote | 117.20 | 0.00 | 0.00 | 85.00 | 90.00 | 2.00 |
quote | 0.01 | 0.00 | 2,172 | 0.00 | 0.01 | 2,034 | 210.00 | quote | 118.27 | 0.00 | 0.00 | 95.00 | 99.50 | |
CALLS | PUTS | |||||||||||||
Expires February 24, 2023 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 39.00 | 0.00 | 0.00 | 60.50 | 65.00 | 1.00 | 50.00 | quote | 0.01 | -0.01 | 50.00 | 0.00 | 5.00 | 199.00 |
quote | 56.85 | 15.26 | 3.00 | 55.50 | 60.00 | 3.00 | 55.00 | quote | 0.01 | 0.00 | 482.00 | 0.01 | 5.00 | 523.00 |
quote | 0.00 | 0.00 | 0.00 | 50.50 | 55.00 | 60.00 | quote | 0.02 | -0.01 | 120.00 | 0.01 | 0.02 | 266.00 | |
quote | 0.00 | 0.00 | 0.00 | 49.50 | 54.00 | 61.00 | quote | 0.03 | -0.02 | 1.00 | 0.01 | 5.00 | 72.00 | |
quote | 0.00 | 0.00 | 0.00 | 48.50 | 53.00 | 62.00 | quote | 0.07 | 0.00 | 0.00 | 0.01 | 0.04 | 18.00 | |
quote | 0.00 | 0.00 | 0.00 | 47.50 | 52.00 | 63.00 | quote | 0.06 | -0.03 | 10.00 | 0.01 | 0.04 | 26.00 | |
quote | 0.00 | 0.00 | 0.00 | 46.50 | 51.00 | 64.00 | quote | 0.04 | -0.02 | 17.00 | 0.01 | 0.04 | 64.00 | |
quote | 25.35 | 0.00 | 0.00 | 45.55 | 50.00 | 1.00 | 65.00 | quote | 0.03 | -0.05 | 26.00 | 0.00 | 0.04 | 149.00 |
quote | 34.40 | 0.00 | 25.00 | 44.55 | 49.00 | 25.00 | 66.00 | quote | 0.07 | -0.03 | 2.00 | 0.01 | 0.05 | 43.00 |
quote | 32.35 | 0.00 | 0.00 | 43.50 | 47.70 | 25.00 | 67.00 | quote | 0.04 | -0.02 | 4.00 | 0.03 | 0.05 | 23.00 |
quote | 0.00 | 0.00 | 0.00 | 42.50 | 47.00 | 68.00 | quote | 0.05 | -0.03 | 11.00 | 0.03 | 0.06 | 329.00 | |
quote | 42.95 | 9.15 | 2.00 | 41.50 | 46.00 | 27.00 | 69.00 | quote | 0.05 | -0.05 | 117.00 | 0.05 | 0.06 | 167.00 |
quote | 41.77 | 8.02 | 1.00 | 40.50 | 45.00 | 48.00 | 70.00 | quote | 0.06 | -0.02 | 134.00 | 0.00 | 0.07 | 5,144 |
quote | 41.45 | 0.00 | 2.00 | 39.50 | 44.00 | 71.00 | quote | 0.08 | -0.04 | 221.00 | 0.06 | 5.00 | 3,335 | |
quote | 0.00 | 0.00 | 0.00 | 38.50 | 43.00 | 72.00 | quote | 0.08 | -0.11 | 3.00 | 0.05 | 0.08 | 1,015 | |
quote | 21.63 | 0.00 | 0.00 | 37.50 | 41.75 | 6,201 | 73.00 | quote | 0.08 | -0.08 | 4.00 | 0.05 | 0.09 | 267.00 |
quote | 40.00 | 18.21 | 1.00 | 36.50 | 41.00 | 1.00 | 74.00 | quote | 0.08 | -0.08 | 11.00 | 0.00 | 0.10 | 407.00 |
quote | 28.72 | 6.40 | 2.00 | 35.50 | 40.00 | 53.00 | 75.00 | quote | 0.08 | -0.05 | 34.00 | 0.08 | 0.10 | 1,511 |
quote | 29.00 | 4.58 | 1.00 | 34.50 | 39.00 | 1.00 | 76.00 | quote | 0.11 | -0.04 | 13.00 | 0.03 | 5.00 | 962.00 |
quote | 25.00 | 1.85 | 1.00 | 33.50 | 38.00 | 53.00 | 77.00 | quote | 0.12 | -0.04 | 14.00 | 0.12 | 0.14 | 771.00 |
quote | 21.48 | 0.00 | 0.00 | 32.50 | 37.00 | 1.00 | 78.00 | quote | 0.13 | -0.04 | 4.00 | 0.10 | 0.15 | 612.00 |
quote | 18.25 | 0.00 | 0.00 | 31.50 | 36.00 | 1.00 | 79.00 | quote | 0.15 | -0.05 | 7.00 | 0.12 | 2.10 | 303.00 |
quote | 29.45 | 6.65 | 15.00 | 30.50 | 35.00 | 214.00 | 80.00 | quote | 0.17 | -0.09 | 251.00 | 0.16 | 0.25 | 1,043 |
quote | 18.73 | 0.00 | 0.00 | 29.50 | 34.00 | 11.00 | 81.00 | quote | 0.18 | -0.08 | 192.00 | 0.05 | 2.00 | 259.00 |
quote | 13.30 | 0.00 | 0.00 | 29.00 | 33.00 | 30.00 | 82.00 | quote | 0.20 | -0.11 | 174.00 | 0.20 | 1.02 | 927.00 |
quote | 20.51 | 8.63 | 1.00 | 28.00 | 32.00 | 120.00 | 83.00 | quote | 0.23 | -0.09 | 36.00 | 0.05 | 5.00 | 877.00 |
quote | 29.60 | 9.95 | 3.00 | 27.00 | 31.00 | 44.00 | 84.00 | quote | 0.26 | -0.11 | 560.00 | 0.10 | 1.90 | 710.00 |
quote | 28.20 | 9.60 | 7.00 | 26.00 | 30.30 | 409.00 | 85.00 | quote | 0.30 | -0.16 | 684.00 | 0.25 | 0.40 | 767.00 |
quote | 26.11 | 8.11 | 2.00 | 25.00 | 29.45 | 97.00 | 86.00 | quote | 0.32 | -0.18 | 78.00 | 0.30 | 1.10 | 308.00 |
quote | 25.14 | 8.54 | 1.00 | 24.00 | 28.45 | 107.00 | 87.00 | quote | 0.41 | -0.10 | 59.00 | 0.32 | 1.20 | 279.00 |
quote | 24.88 | 8.57 | 7.00 | 23.00 | 27.65 | 289.00 | 88.00 | quote | 0.43 | -0.26 | 192.00 | 0.35 | 1.25 | 412.00 |
quote | 22.10 | 7.25 | 6.00 | 22.00 | 26.65 | 129.00 | 89.00 | quote | 0.48 | -0.22 | 324.00 | 0.01 | 1.10 | 659.00 |
quote | 21.80 | 5.56 | 67.00 | 21.00 | 25.50 | 420.00 | 90.00 | quote | 0.54 | -0.36 | 1,482 | 0.48 | 0.68 | 1,487 |
quote | 21.76 | 6.81 | 6.00 | 20.00 | 24.80 | 344.00 | 91.00 | quote | 0.59 | -0.31 | 376.00 | 0.45 | 2.50 | 626.00 |
quote | 21.16 | 6.68 | 113.00 | 19.50 | 23.70 | 613.00 | 92.00 | quote | 0.68 | -0.39 | 354.00 | 0.60 | 2.75 | 494.00 |
quote | 20.39 | 6.94 | 23.00 | 18.50 | 22.95 | 308.00 | 93.00 | quote | 0.73 | -0.50 | 174.00 | 0.40 | 5.00 | 1,430 |
quote | 18.82 | 6.05 | 99.00 | 17.50 | 22.00 | 664.00 | 94.00 | quote | 0.84 | -0.62 | 686.00 | 0.00 | 1.35 | 952.00 |
quote | 18.35 | 5.52 | 146.00 | 16.50 | 19.80 | 1,396 | 95.00 | quote | 0.97 | -0.67 | 410.00 | 0.90 | 1.03 | 1,696 |
quote | 17.80 | 6.18 | 395.00 | 15.50 | 18.95 | 1,259 | 96.00 | quote | 1.10 | -0.78 | 254.00 | 0.01 | 2.32 | 279.00 |
quote | 16.95 | 5.95 | 44.00 | 14.50 | 18.05 | 858.00 | 97.00 | quote | 1.28 | -0.56 | 302.00 | 0.05 | 5.00 | 263.00 |
quote | 15.55 | 5.98 | 85.00 | 14.00 | 17.20 | 470.00 | 98.00 | quote | 1.41 | -1.01 | 123.00 | 0.51 | 2.40 | 270.00 |
quote | 14.86 | 5.91 | 93.00 | 13.20 | 16.30 | 571.00 | 99.00 | quote | 1.63 | -1.00 | 421.00 | 0.05 | 5.00 | 124.00 |
quote | 14.55 | 6.15 | 327.00 | 12.50 | 15.55 | 1,289 | 100.00 | quote | 1.77 | -1.25 | 1,047 | 1.67 | 1.90 | 408.00 |
quote | 12.40 | 4.15 | 62.00 | 12.05 | 14.75 | 881.00 | 101.00 | quote | 2.02 | -1.16 | 240.00 | 0.01 | 2.50 | 225.00 |
quote | 13.00 | 5.95 | 155.00 | 11.00 | 14.00 | 704.00 | 102.00 | quote | 2.26 | -1.49 | 272.00 | 2.00 | 5.00 | 253.00 |
quote | 11.69 | 5.19 | 132.00 | 10.10 | 13.25 | 692.00 | 103.00 | quote | 2.52 | -1.32 | 152.00 | 0.30 | 3.75 | 151.00 |
quote | 11.32 | 5.32 | 300.00 | 9.55 | 12.50 | 4,677 | 104.00 | quote | 2.84 | -1.81 | 170.00 | 2.75 | 5.00 | 85.00 |
quote | 10.85 | 5.34 | 688.00 | 9.05 | 11.80 | 2,080 | 105.00 | quote | 3.12 | -1.83 | 336.00 | 1.00 | 3.25 | 232.00 |
quote | 10.20 | 5.14 | 425.00 | 8.40 | 11.15 | 584.00 | 106.00 | quote | 3.60 | -1.95 | 92.00 | 1.00 | 5.00 | 67.00 |
quote | 9.01 | 4.51 | 219.00 | 7.75 | 10.50 | 803.00 | 107.00 | quote | 4.00 | -2.12 | 166.00 | 1.50 | 6.00 | 10.00 |
quote | 9.10 | 5.01 | 160.00 | 7.25 | 9.60 | 405.00 | 108.00 | quote | 4.20 | -2.15 | 289.00 | 2.00 | 6.50 | 39.00 |
quote | 8.58 | 4.88 | 217.00 | 6.35 | 8.80 | 501.00 | 109.00 | quote | 4.65 | -4.22 | 89.00 | 2.30 | 7.00 | 51.00 |
quote | 7.90 | 4.55 | 2,027 | 5.50 | 8.45 | 2,147 | 110.00 | quote | 5.10 | -2.39 | 818.00 | 5.00 | 5.60 | 39.00 |
112.91 | Current price as of 2/02/2023 04:00:00 PM | |||||||||||||
quote | 5.55 | 3.72 | 1,611 | 5.00 | 6.00 | 3,027 | 115.00 | quote | 8.00 | -5.77 | 196.00 | 5.25 | 10.00 | 92.00 |
quote | 3.77 | 2.77 | 6,458 | 3.50 | 3.95 | 1,820 | 120.00 | quote | 11.00 | -8.60 | 226.00 | 8.65 | 13.00 | 1.00 |
quote | 2.50 | 1.96 | 2,519 | 2.46 | 2.75 | 2,158 | 125.00 | quote | 15.10 | -9.05 | 7.00 | 13.00 | 17.00 | 10.00 |
quote | 1.60 | 1.30 | 3,621 | 1.15 | 2.00 | 1,433 | 130.00 | quote | 20.30 | -8.78 | 1.00 | 17.15 | 21.00 | 21.00 |
quote | 1.12 | 0.93 | 1,676 | 1.13 | 1.30 | 797.00 | 135.00 | quote | 36.00 | 0.00 | 0.00 | 22.75 | 25.50 | 1.00 |
quote | 0.79 | 0.68 | 2,073 | 0.46 | 1.75 | 1,302 | 140.00 | quote | 36.55 | -0.97 | 5.00 | 25.50 | 30.45 | 6.00 |
quote | 0.49 | 0.41 | 3,172 | 0.45 | 1.00 | 2,707 | 145.00 | quote | 33.95 | 0.00 | 1.00 | 30.40 | 35.00 | |