Bulletin
Investor Alert

Walt Disney Co.

NYS: DIS

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Dec 6, 2022, 7:59 p.m.

DIS
/zigman2/quotes/203410047/composite

$

92.65

Change

+0.36 +0.39%

Volume

Volume 240,141

Quotes are delayed by 20 min

/zigman2/quotes/203410047/composite

Today's close

$ 95.93

$ 92.29

Change

-3.64 -3.79%

Day low

Day high

$91.98

$96.00

Open

52 week low

52 week high

$86.28

$160.32

Open

OPTION CHAIN FOR WALT DISNEY CO.

In-the-money

December, 2022 Options

Hide
CALLS PUTS
Expires December 9, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 32.50 0.00 1.00 27.05 27.55 65.00 quote 0.03 0.00 0.00 0.00 0.01 46.00
quote 17.90 0.00 0.00 22.20 22.45 11.00 70.00 quote 0.01 0.00 0.00 0.00 0.01 105.00
quote 22.90 -0.25 1.00 17.20 17.45 15.00 75.00 quote 0.01 0.00 1.00 0.00 0.01 775.00
quote 0.00 0.00 0.00 16.20 16.45 76.00 quote 0.01 0.00 0.00 0.00 0.01 198.00
quote 0.00 0.00 0.00 15.20 15.50 77.00 quote 0.01 0.00 0.00 0.00 0.01 17.00
quote 19.95 0.00 1.00 14.20 14.45 1.00 78.00 quote 0.01 0.00 10.00 0.00 0.01 145.00
quote 17.30 0.00 0.00 13.15 13.50 2.00 79.00 quote 0.01 0.00 0.00 0.00 0.01 44.00
quote 18.06 0.00 0.00 12.20 12.50 36.00 80.00 quote 0.01 0.00 6.00 0.00 0.01 683.00
quote 12.15 -6.85 2.00 11.20 11.45 1.00 81.00 quote 0.01 0.00 1.00 0.00 0.01 62.00
quote 15.25 0.00 0.00 10.20 10.45 132.00 82.00 quote 0.01 0.00 14.00 0.01 0.02 142.00
quote 9.70 -4.56 71.00 9.20 9.45 16.00 83.00 quote 0.03 0.02 10.00 0.02 0.03 313.00
quote 8.30 -5.60 1.00 8.25 8.50 1.00 84.00 quote 0.03 0.02 512.00 0.02 0.03 219.00
quote 7.50 -5.25 15.00 7.30 7.55 31.00 85.00 quote 0.03 0.02 596.00 0.03 0.04 1,519
quote 9.85 -4.15 6.00 6.25 6.50 13.00 86.00 quote 0.07 0.05 102.00 0.05 0.06 647.00
quote 6.36 -2.60 1.00 5.35 5.55 22.00 87.00 quote 0.09 0.06 139.00 0.08 0.10 980.00
quote 4.30 -3.70 7.00 4.40 4.60 174.00 88.00 quote 0.16 0.12 390.00 0.14 0.15 940.00
quote 3.50 -3.80 8.00 3.45 3.70 77.00 89.00 quote 0.24 0.17 1,245 0.24 0.26 1,110
quote 2.74 -3.21 149.00 2.73 2.80 432.00 90.00 quote 0.44 0.35 7,740 0.40 0.43 1,490
quote 1.99 -3.99 72.00 2.00 2.06 297.00 91.00 quote 0.70 0.54 1,516 0.66 0.70 957.00
quote 1.43 -3.92 443.00 1.39 1.43 305.00 92.00 quote 1.10 0.86 5,088 1.04 1.08 1,833
92.29 Current price as of 12/06/2022 04:03:43 PM
quote 0.93 -2.25 786.00 0.91 0.94 403.00 93.00 quote 1.60 1.22 3,476 1.56 1.60 2,601
quote 0.59 -1.93 2,251 0.58 0.59 621.00 94.00 quote 2.27 1.66 3,735 2.21 2.27 1,535
quote 0.35 -1.59 1,987 0.35 0.37 1,213 95.00 quote 3.00 2.06 1,163 2.97 3.05 2,032
quote 0.21 -1.17 2,088 0.21 0.22 1,395 96.00 quote 3.78 2.41 496.00 3.75 4.00 1,135
quote 0.13 -0.76 2,515 0.13 0.14 2,890 97.00 quote 4.85 2.93 161.00 4.70 4.90 1,287
quote 0.08 -0.52 2,092 0.08 0.09 3,012 98.00 quote 5.65 3.05 159.00 5.65 5.85 1,468
quote 0.06 -0.33 981.00 0.05 0.06 2,492 99.00 quote 6.75 3.38 237.00 6.65 6.80 789.00
quote 0.05 -0.21 3,318 0.04 0.05 7,008 100.00 quote 6.97 2.72 67.00 7.60 7.85 707.00
quote 0.04 -0.13 546.00 0.03 0.04 2,813 101.00 quote 8.04 2.89 44.00 8.60 8.85 287.00
quote 0.03 -0.08 516.00 0.02 0.03 4,050 102.00 quote 8.97 3.90 31.00 9.60 9.85 141.00
quote 0.02 -0.06 376.00 0.02 0.03 1,688 103.00 quote 10.35 3.25 2.00 10.60 10.85 247.00
quote 0.02 -0.04 245.00 0.01 0.02 2,506 104.00 quote 8.05 2.87 33.00 11.55 11.85 58.00
quote 0.01 -0.03 182.00 0.01 0.02 5,516 105.00 quote 10.74 1.54 6.00 12.60 12.80 153.00
quote 0.01 -0.02 113.00 0.01 0.02 607.00 106.00 quote 8.83 1.76 20.00 13.60 13.90 50.00
quote 0.01 -0.02 21.00 0.01 0.02 1,649 107.00 quote 8.45 0.18 2.00 14.50 14.85 23.00
quote 0.01 -0.01 34.00 0.01 0.02 392.00 108.00 quote 9.50 0.00 0.00 15.60 15.90 10.00
quote 0.01 -0.01 591.00 0.00 0.01 206.00 109.00 quote 9.37 0.00 0.00 16.55 16.85 1.00
quote 0.01 0.00 2,660 0.01 0.02 1,913 110.00 quote 11.25 -3.90 15.00 17.60 17.85 6.00
quote 0.01 -0.01 692.00 0.00 0.01 1,131 111.00 quote 13.35 0.00 0.00 18.55 18.85
quote 0.01 0.00 1.00 0.00 0.01 101.00 112.00 quote 13.37 0.00 0.00 19.60 19.90 1.00
quote 0.01 0.00 4.00 0.00 0.01 275.00 113.00 quote 13.75 0.00 0.00 20.60 20.90
quote 0.01 0.00 110.00 0.00 0.01 236.00 114.00 quote 15.95 0.72 1.00 21.55 21.85 1.00
quote 0.01 0.00 1.00 0.00 0.01 191.00 115.00 quote 20.55 0.00 0.00 22.55 22.85 1.00
quote 0.02 0.00 0.00 0.00 0.01 66.00 116.00 quote 0.00 0.00 0.00 23.60 23.85
quote 0.01 0.00 0.00 0.00 0.01 170.00 117.00 quote 0.00 0.00 0.00 24.55 24.85
quote 0.01 0.00 0.00 0.00 0.01 99.00 118.00 quote 0.00 0.00 0.00 25.55 25.85
quote 0.01 0.00 2.00 0.00 0.01 423.00 120.00 quote 20.60 -2.35 1.00 27.50 27.90 35.00
quote 0.01 0.00 0.00 0.00 0.01 323.00 125.00 quote 30.50 0.00 0.00 32.55 32.85
quote 0.01 0.00 3.00 0.00 0.01 155.00 130.00 quote 0.00 0.00 0.00 37.55 37.90
quote 0.01 0.00 0.00 0.00 0.01 74.00 135.00 quote 0.00 0.00 0.00 42.55 42.90
quote 0.01 0.00 0.00 0.00 0.01 71.00 140.00 quote 0.00 0.00 0.00 47.55 47.95
quote 0.06 0.00 0.00 0.00 0.01 24.00 145.00 quote 0.00 0.00 0.00 52.55 52.90
quote 0.01 0.00 10.00 0.00 0.01 525.00 150.00 quote 55.60 0.00 0.00 57.55 57.95
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 51.69 0.00 0.00 42.15 42.55 46.00 50.00 quote 0.01 0.00 0.00 0.00 0.01 4,896
quote 41.08 0.00 0.00 37.20 37.55 2.00 55.00 quote 0.01 0.00 0.00 0.00 0.01 767.00
quote 37.60 0.00 0.00 32.15 32.55 17.00 60.00 quote 0.01 0.00 3.00 0.00 0.01 1,603
quote 30.99 0.00 0.00 27.10 27.55 223.00 65.00 quote 0.04 0.03 321.00 0.01 0.02 2,037
quote 21.70 0.00 0.00 22.30 22.55 203.00 70.00 quote 0.02 0.00 78.00 0.02 0.03 4,011
quote 24.86 0.00 0.00 17.25 17.55 818.00 75.00 quote 0.05 0.02 66.00 0.04 0.05 4,693
quote 13.30 -2.98 81.00 12.45 12.60 1,364 80.00 quote 0.11 0.05 353.00 0.11 0.13 7,138
quote 0.00 0.00 0.00 11.40 11.65 81.00 quote 0.14 0.07 22.00 0.14 0.16 143.00
quote 0.00 0.00 0.00 10.50 10.70 82.00 quote 0.21 0.11 41.00 0.18 0.20 189.00
quote 0.00 0.00 0.00 9.55 9.80 83.00 quote 0.27 0.16 245.00 0.24 0.26 278.00
quote 9.95 -5.10 1.00 8.65 8.85 1.00 84.00 quote 0.31 0.17 112.00 0.31 0.33 140.00
quote 7.95 -3.77 18.00 7.70 7.95 2,370 85.00 quote 0.41 0.23 402.00 0.41 0.43 12,639
quote 10.10 -1.93 10.00 6.90 7.05 9.00 86.00 quote 0.56 0.34 98.00 0.54 0.56 518.00
quote 7.40 -2.00 2.00 6.05 6.20 5.00 87.00 quote 0.72 0.42 135.00 0.70 0.73 859.00
quote 5.35 -3.84 22.00 5.30 5.40 37.00 88.00 quote 0.93 0.54 301.00 0.90 0.94 756.00
quote 4.71 -2.82 24.00 4.55 4.65 17.00 89.00 quote 1.15 0.68 385.00 1.15 1.19 570.00
quote 3.92 -2.62 58.00 3.85 3.95 14,344 90.00 quote 1.49 0.88 1,790 1.46 1.50 26,086
quote 3.22 -2.68 154.00 3.20 3.30 52.00 91.00 quote 1.83 1.04 1,547 1.82 1.87 831.00
quote 2.66 -2.73 438.00 2.66 2.73 260.00 92.00 quote 2.29 1.27 474.00 2.26 2.30 1,183
92.29 Current price as of 12/06/2022 04:03:43 PM
quote 2.17 -2.13 374.00 2.18 2.22 228.00 93.00 quote 2.73 1.45 2,462 2.74 2.80 1,106
quote 1.76 -1.81 2,326 1.74 1.78 303.00 94.00 quote 3.50 1.83 1,255 3.30 3.40 1,983
quote 1.39 -1.66 3,570 1.37 1.41 7,718 95.00 quote 3.99 1.99 1,570 3.90 4.00 16,308
quote 1.07 -1.47 1,295 1.06 1.10 854.00 96.00 quote 4.67 2.21 261.00 4.60 4.70 1,526
quote 0.84 -1.21 790.00 0.82 0.85 1,813 97.00 quote 5.45 2.45 327.00 5.35 5.45 1,080
quote 0.63 -0.97 1,418 0.62 0.65 2,571 98.00 quote 6.10 2.50 319.00 6.15 6.35 2,341
quote 0.48 -0.77 919.00 0.47 0.50 2,513 99.00 quote 7.00 2.81 27.00 7.00 7.15 1,874
quote 0.37 -0.63 3,409 0.36 0.38 13,092 100.00 quote 7.80 2.75 1,329 7.85 8.05 7,112
quote 0.28 -0.45 225.00 0.27 0.29 2,311 101.00 quote 8.26 2.44 3.00 8.80 9.05 534.00
quote 0.22 -0.36 244.00 0.21 0.23 2,537 102.00 quote 7.65 2.70 3.00 9.75 10.00 194.00
quote 0.17 -0.26 1,682 0.16 0.18 1,659 103.00 quote 11.00 4.75 15.00 10.65 10.90 106.00
quote 0.13 -0.20 249.00 0.13 0.14 956.00 104.00 quote 6.45 0.95 12.00 11.65 11.90 25.00
quote 0.12 -0.15 528.00 0.11 0.12 11,078 105.00 quote 12.92 3.51 136.00 12.65 12.85 3,915
quote 0.10 -0.11 462.00 0.09 0.10 332.00 106.00 quote 9.00 0.55 20.00 13.65 13.90 38.00
quote 0.07 -0.10 449.00 0.07 0.08 331.00 107.00 quote 13.10 4.01 15.00 14.60 14.80 6.00
quote 0.06 -0.10 14.00 0.06 0.07 222.00 108.00 quote 9.25 -1.20 1.00 15.60 15.85 11.00
quote 0.06 -0.05 171.00 0.05 0.06 174.00 109.00 quote 14.14 3.62 2.00 16.60 16.80 25.00
quote 0.05 -0.04 483.00 0.05 0.06 8,236 110.00 quote 17.29 5.07 28.00 17.60 17.80 3,097
quote 0.04 -0.05 56.00 0.04 0.05 120.00 111.00 quote 14.95 0.85 2.00 18.55 18.90 4.00
quote 0.04 -0.01 232.00 0.03 0.04 7,708 115.00 quote 16.25 0.88 3.00 22.60 22.85 807.00
quote 0.02 -0.01 137.00 0.02 0.03 7,487 120.00 quote 24.05 2.55 3.00 27.55 27.95 3.00
quote 0.02 0.00 392.00 0.01 0.02 8,578 125.00 quote 28.20 0.00 0.00 32.55 32.95 447.00
quote 0.01 -0.01 6.00 0.01 0.02 3,315 130.00 quote 32.55 0.00 0.00 37.55 37.85 4.00
quote 0.02 0.00 1.00 0.01 0.02 6,171 135.00 quote 28.85 0.00 0.00 42.50 42.90 2.00
quote 0.01 0.00 29.00 0.00 0.01 5,655 140.00 quote 53.55 0.00 0.00 47.55 48.00 10.00
quote 0.01 0.00 8.00 0.00 0.01 2,224 145.00 quote 42.20 0.00 0.00 52.55 52.90 10.00
quote 0.01 0.00 1.00 0.00 0.01 10,927 150.00 quote 44.10 0.00 0.00 57.60 57.95 3.00
quote 0.01 0.00 0.00 0.00 0.01 495.00 155.00 quote 43.95 0.00 0.00 62.50 62.90 2.00
quote 0.01 0.00 2.00 0.00 0.01 958.00 160.00 quote 70.20 0.00 0.00 67.55 67.95
quote 0.01 0.00 0.00 0.00 0.01 270.00 165.00 quote 55.74 0.00 0.00 72.50 72.95
quote 0.01 0.00 0.00 0.00 0.01 200.00 170.00 quote 71.55 0.00 0.00 77.55 77.85
quote 0.01 0.00 1.00 0.00 0.01 239.00 175.00 quote 67.30 0.00 0.00 82.55 82.95 3.00
quote 0.01 0.00 0.00 0.00 0.01 418.00 180.00 quote 85.50 0.00 0.00 87.50 87.95
CALLS PUTS
Expires December 23, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 31.60 0.00 0.00 27.15 27.70 19.00 65.00 quote 0.02 0.01 2.00 0.02 0.03 141.00
quote 30.05 0.00 0.00 22.30 22.60 3.00 70.00 quote 0.02 0.00 46.00 0.03 0.04 275.00
quote 24.85 0.00 0.00 17.35 17.70 4.00 75.00 quote 0.05 0.01 12.00 0.07 0.08 1,156
quote 22.85 0.00 0.00 16.40 16.70 1.00 76.00 quote 0.09 0.04 18.00 0.09 0.10 76.00
quote 0.00 0.00 0.00 15.50 15.70 77.00 quote 0.12 0.07 4.00 0.11 0.12 124.00
quote 0.00 0.00 0.00 14.40 14.80 78.00 quote 0.14 0.06 10.00 0.13 0.15 39.00
quote 0.00 0.00 0.00 13.50 13.80 79.00 quote 0.18 0.10 10.00 0.17 0.18 38.00
quote 17.31 -2.49 1.00 12.55 12.85 20.00 80.00 quote 0.23 0.11 68.00 0.21 0.23 1,759
quote 17.00 0.00 0.00 11.55 11.90 4.00 81.00 quote 0.29 0.15 13.00 0.26 0.28 190.00
quote 0.00 0.00 0.00 10.65 11.00 82.00 quote 0.35 0.18 44.00 0.33 0.35 817.00
quote 10.00 -2.26 1.00 9.80 10.05 83.00 quote 0.43 0.22 17.00 0.41 0.44 401.00
quote 9.25 -4.05 2.00 8.95 9.15 1.00 84.00 quote 0.52 0.25 25.00 0.52 0.55 343.00
quote 13.08 0.00 0.00 8.10 8.25 235.00 85.00 quote 0.66 0.33 60.00 0.65 0.68 474.00
quote 12.65 0.00 0.00 7.25 7.45 13.00 86.00 quote 0.89 0.48 64.00 0.81 0.85 171.00
quote 10.08 0.00 0.00 6.50 6.60 21.00 87.00 quote 1.11 0.62 25.00 1.00 1.05 1,030
quote 6.25 -2.54 3.00 5.70 5.80 89.00 88.00 quote 1.29 0.67 31.00 1.24 1.28 1,183
quote 4.99 -3.71 8.00 5.00 5.10 92.00 89.00 quote 1.60 0.87 43.00 1.51 1.56 356.00
quote 4.40 -2.65 32.00 4.30 4.45 329.00 90.00 quote 1.87 0.94 328.00 1.84 1.89 1,275
quote 3.70 -3.05 31.00 3.70 3.80 80.00 91.00 quote 2.26 1.14 86.00 2.21 2.27 345.00
quote 3.35 -2.05 6.00 3.15 3.25 307.00 92.00 quote 2.63 1.26 99.00 2.64 2.70 645.00
92.29 Current price as of 12/06/2022 04:03:43 PM
quote 2.60 -2.45 102.00 2.63 2.69 332.00 93.00 quote 3.13 1.48 466.00 3.10 3.20 262.00
quote 2.20 -2.95 280.00 2.19 2.22 158.00 94.00 quote 3.83 1.84 64.00 3.65 3.75 171.00
quote 1.81 -1.77 120.00 1.77 1.83 444.00 95.00 quote 4.35 1.91 41.00 4.25 4.35 405.00
quote 1.44 -1.51 22.00 1.46 1.49 216.00 96.00 quote 5.00 2.16 52.00 4.90 5.00 184.00
quote 1.15 -1.30 368.00 1.16 1.20 968.00 97.00 quote 5.70 2.35 204.00 5.65 5.75 536.00
quote 0.92 -1.29 74.00 0.92 0.96 550.00 98.00 quote 5.88 2.13 4.00 6.40 6.50 179.00
quote 0.74 -0.99 188.00 0.73 0.76 845.00 99.00 quote 7.00 2.30 24.00 7.15 7.35 339.00
quote 0.59 -0.79 692.00 0.58 0.60 1,695 100.00 quote 8.12 2.91 15.00 8.00 8.25 100.00
quote 0.45 -0.60 52.00 0.45 0.47 291.00 101.00 quote 6.56 2.01 11.00 8.90 9.15 31.00
quote 0.36 -0.54 115.00 0.36 0.38 700.00 102.00 quote 9.77 3.87 3.00 9.80 10.05 82.00
quote 0.30 -0.38 75.00 0.28 0.30 648.00 103.00 quote 5.60 0.70 3.00 10.75 11.00 42.00
quote 0.24 -0.33 14.00 0.22 0.24 364.00 104.00 quote 6.80 -0.40 4.00 11.65 11.95 32.00
quote 0.19 -0.23 89.00 0.18 0.19 960.00 105.00 quote 11.25 1.97 3.00 12.65 12.95 55.00
quote 0.16 -0.17 74.00 0.14 0.16 307.00 106.00 quote 12.15 3.18 9.00 13.65 13.90 12.00
quote 0.13 -0.15 187.00 0.12 0.13 320.00 107.00 quote 8.53 -0.52 105.00 14.55 14.90 73.00
quote 0.11 -0.11 106.00 0.10 0.11 1,307 108.00 quote 14.78 5.68 4.00 15.60 15.85 9.00
quote 0.09 -0.15 5.00 0.08 0.10 507.00 109.00 quote 12.85 0.95 2.00 16.55 16.85 9.00
quote 0.08 -0.07 118.00 0.07 0.08 1,295 110.00 quote 11.73 0.00 0.00 17.60 17.80 68.00
quote 0.07 -0.04 143.00 0.06 0.07 205.00 111.00 quote 12.70 -0.78 1.00 18.60 18.95 8.00
quote 0.07 -0.02 13.00 0.05 0.06 221.00 112.00 quote 13.19 0.00 0.00 19.50 19.85 2.00
quote 0.06 -0.08 10.00 0.04 0.06 37.00 113.00 quote 21.70 0.00 0.00 20.55 20.90 2.00
quote 0.06 -0.04 77.00 0.04 0.05 69.00 114.00 quote 18.04 0.00 0.00 21.60 21.95
quote 0.05 -0.03 2.00 0.04 0.05 132.00 115.00 quote 17.80 0.00 0.00 22.55 22.85 2.00
quote 0.07 0.00 0.00 0.03 0.04 66.00 116.00 quote 0.00 0.00 0.00 23.55 23.85
quote 0.05 -0.05 20.00 0.03 0.04 97.00 117.00 quote 27.85 0.00 0.00 24.55 24.95 3.00
quote 0.06 0.00 0.00 0.03 0.04 50.00 118.00 quote 0.00 0.00 0.00 25.50 26.00
quote 0.05 -0.01 75.00 0.02 0.03 475.00 120.00 quote 28.90 0.00 0.00 27.50 27.95 88.00
quote 0.02 -0.01 11.00 0.02 0.03 759.00 125.00 quote 35.05 0.00 0.00 32.50 33.10
quote 0.02 0.00 10.00 0.01 0.02 346.00 130.00 quote 0.00 0.00 0.00 37.55 38.05
quote 0.02 0.01 31.00 0.01 0.02 64.00 135.00 quote 0.00 0.00 0.00 42.50 43.00
quote 0.01 -0.01 2.00 0.01 0.02 22.00 140.00 quote 0.00 0.00 0.00 47.45 47.85
quote 0.01 0.00 1.00 0.01 0.02 50.00 145.00 quote 0.00 0.00 0.00 52.55 52.95
quote 0.01 0.00 5.00 0.00 0.01 26.00 150.00 quote 0.00 0.00 0.00 57.55 57.90
CALLS PUTS
Expires December 30, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 33.10 3.54 12.00 27.35 27.80 12.00 65.00 quote 0.03 0.01 2.00 0.02 0.03 161.00
quote 0.00 0.00 0.00 22.50 22.70 70.00 quote 0.03 0.01 2.00 0.04 0.06 300.00
quote 22.50 0.00 0.00 17.50 17.85 3.00 75.00 quote 0.11 0.04 300.00 0.11 0.12 97.00
quote 0.00 0.00 0.00 16.50 16.80 76.00 quote 0.14 -0.05 3.00 0.14 0.15 128.00
quote 17.50 0.00 1.00 15.55 15.85 77.00 quote 0.19 0.09 13.00 0.17 0.18 241.00
quote 0.00 0.00 0.00 14.55 14.90 78.00 quote 0.13 0.03 2.00 0.21 0.22 568.00
quote 0.00 0.00 0.00 13.65 14.00 79.00 quote 0.29 0.17 5.00 0.25 0.27 358.00
quote 13.00 -5.50 2.00 12.75 13.00 9.00 80.00 quote 0.33 0.14 89.00 0.31 0.33 389.00
quote 12.55 0.00 0.00 11.85 12.10 3.00 81.00 quote 0.43 0.20 15.00 0.39 0.41 51.00
quote 0.00 0.00 0.00 10.90 11.20 82.00 quote 0.49 0.23 26.00 0.47 0.50 215.00
quote 11.15 0.00 3.00 10.05 10.35 83.00 quote 0.61 0.28 67.00 0.58 0.61 2,023
quote 10.00 0.00 0.00 9.20 9.40 84.00 quote 0.73 0.33 75.00 0.71 0.74 157.00
quote 12.90 -2.25 7.00 8.40 8.55 14.00 85.00 quote 0.89 0.44 112.00 0.86 0.89 258.00
quote 13.45 0.00 0.00 7.60 7.70 8.00 86.00 quote 1.08 0.54 155.00 1.04 1.08 258.00
quote 9.50 0.00 0.00 6.80 6.95 6.00 87.00 quote 1.34 0.64 41.00 1.26 1.30 282.00
quote 11.94 2.79 5.00 6.10 6.20 25.00 88.00 quote 1.54 0.71 176.00 1.51 1.56 211.00
quote 6.00 -4.90 4.00 5.35 5.50 42.00 89.00 quote 1.85 0.89 32.00 1.80 1.85 337.00
quote 4.75 -4.86 7.00 4.70 4.80 430.00 90.00 quote 2.23 1.08 106.00 2.13 2.19 535.00
quote 4.10 -2.56 20.00 4.10 4.20 49.00 91.00 quote 2.50 1.17 7.00 2.51 2.57 324.00
quote 3.49 -4.46 63.00 3.50 3.60 67.00 92.00 quote 3.05 1.34 101.00 2.93 3.00 188.00
92.29 Current price as of 12/06/2022 04:03:43 PM
quote 3.00 -2.51 73.00 3.00 3.10 64.00 93.00 quote 3.48 1.43 228.00 3.40 3.50 94.00
quote 2.55 -3.40 67.00 2.54 2.60 164.00 94.00 quote 3.97 1.59 145.00 3.90 4.05 120.00
quote 2.12 -1.78 387.00 2.13 2.18 285.00 95.00 quote 4.60 1.84 33.00 4.50 4.65 416.00
quote 1.76 -1.69 254.00 1.76 1.81 273.00 96.00 quote 5.06 1.79 104.00 5.15 5.25 248.00
quote 1.44 -1.46 43.00 1.45 1.49 381.00 97.00 quote 5.58 1.88 200.00 5.85 5.95 251.00
quote 1.21 -1.17 209.00 1.18 1.22 351.00 98.00 quote 6.40 2.09 102.00 6.60 6.70 343.00
quote 0.99 -1.03 267.00 0.96 0.99 574.00 99.00 quote 7.55 4.00 56.00 7.35 7.50 194.00
quote 0.78 -0.87 639.00 0.77 0.81 873.00 100.00 quote 7.33 1.78 12.00 8.15 8.35 166.00
quote 0.62 -0.80 21.00 0.62 0.65 189.00 101.00 quote 8.20 3.29 10.00 9.00 9.20 31.00
quote 0.51 -0.60 222.00 0.50 0.52 364.00 102.00 quote 5.50 0.40 19.00 9.90 10.15 18.00
quote 0.41 -0.50 178.00 0.40 0.42 325.00 103.00 quote 5.83 0.00 0.00 10.80 11.00 1.00
quote 0.34 -0.38 265.00 0.32 0.35 360.00 104.00 quote 7.40 0.75 22.00 11.75 12.00 25.00
quote 0.27 -0.31 152.00 0.26 0.28 994.00 105.00 quote 11.68 3.98 1.00 12.70 12.95 118.00
quote 0.23 -0.24 17.00 0.21 0.23 323.00 106.00 quote 9.51 0.00 0.00 13.65 13.95 2.00
quote 0.18 -0.23 12.00 0.18 0.19 186.00 107.00 quote 8.36 0.00 0.00 14.60 14.95 7.00
quote 0.16 -0.15 30.00 0.14 0.16 201.00 108.00 quote 9.95 0.00 14.00 15.60 15.85 14.00
quote 0.13 -0.13 5.00 0.12 0.14 443.00 109.00 quote 0.00 0.00 0.00 16.60 16.85
quote 0.11 -0.10 108.00 0.11 0.12 1,799 110.00 quote 13.06 0.00 0.00 17.60 17.90 24.00
quote 0.06 -0.03 43.00 0.05 0.06 501.00 115.00 quote 19.10 0.00 0.00 22.60 22.90
quote 0.04 0.00 2.00 0.03 0.04 575.00 120.00 quote 23.08 0.00 0.00 27.45 27.90 13.00
quote 0.03 -0.03 1.00 0.02 0.03 418.00 125.00 quote 0.00 0.00 0.00 32.45 32.90
quote 0.02 -0.01 4.00 0.01 0.03 147.00 130.00 quote 0.00 0.00 0.00 37.50 38.10
quote 0.03 0.00 69.00 0.01 0.02 154.00 135.00 quote 43.54 0.00 0.00 42.50 42.90

January, 2023 Options

Show

February, 2023 Options

Show

March, 2023 Options

Show

April, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.