OPTION CHAIN FOR ETSY 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 | 0.00 | 0.00 | 0.00 | 72.30 | 73.55 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 67.25 | 68.60 | 70.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.11 | 3.00 | |
| quote | 39.27 | 0.00 | 0.00 | 62.30 | 63.65 | 2.00 | 75.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.11 | 18.00 |
| quote | 0.00 | 0.00 | 0.00 | 57.30 | 58.60 | 80.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 52.35 | 53.65 | 85.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.03 | 93.00 | |
| quote | 44.55 | 0.00 | 0.00 | 47.40 | 48.75 | 1.00 | 90.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 14.00 |
| quote | 25.95 | 0.00 | 0.00 | 42.40 | 43.45 | 1.00 | 95.00 | quote | 0.01 | -0.04 | 3.00 | 0.00 | 0.02 | 53.00 |
| quote | 39.50 | 0.00 | 0.00 | 37.45 | 38.45 | 8.00 | 100.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.03 | 25.00 |
| quote | 0.00 | 0.00 | 0.00 | 36.45 | 37.60 | 101.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 35.45 | 36.65 | 102.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 34.45 | 35.55 | 103.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 33.45 | 34.65 | 104.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | ||
| quote | 33.25 | 0.00 | 0.00 | 32.40 | 33.50 | 4.00 | 105.00 | quote | 0.12 | 0.00 | 0.00 | 0.01 | 0.04 | 47.00 |
| quote | 0.00 | 0.00 | 0.00 | 31.40 | 32.55 | 106.00 | quote | 0.27 | 0.00 | 0.00 | 0.01 | 0.04 | 19.00 | |
| quote | 0.00 | 0.00 | 0.00 | 30.40 | 31.75 | 107.00 | quote | 0.09 | 0.00 | 0.00 | 0.01 | 0.05 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 29.50 | 30.55 | 108.00 | quote | 0.08 | 0.04 | 20.00 | 0.03 | 0.09 | 137.00 | |
| quote | 27.83 | 3.38 | 2.00 | 28.50 | 29.60 | 4.00 | 109.00 | quote | 0.48 | 0.00 | 0.00 | 0.01 | 0.09 | 5.00 |
| quote | 21.77 | 0.00 | 0.00 | 27.40 | 28.50 | 23.00 | 110.00 | quote | 0.07 | -0.02 | 5.00 | 0.01 | 0.08 | 60.00 |
| quote | 0.00 | 0.00 | 0.00 | 26.45 | 27.40 | 111.00 | quote | 0.15 | 0.00 | 0.00 | 0.01 | 0.10 | 11.00 | |
| quote | 9.25 | 0.00 | 0.00 | 25.45 | 26.65 | 11.00 | 112.00 | quote | 0.10 | 0.00 | 0.00 | 0.04 | 0.11 | 26.00 |
| quote | 22.70 | 0.00 | 0.00 | 24.50 | 25.70 | 25.00 | 113.00 | quote | 0.17 | 0.00 | 0.00 | 0.02 | 0.14 | 53.00 |
| quote | 22.36 | 0.00 | 0.00 | 23.50 | 24.55 | 12.00 | 114.00 | quote | 0.22 | 0.00 | 0.00 | 0.03 | 0.13 | 9.00 |
| quote | 20.21 | -0.06 | 15.00 | 22.60 | 23.45 | 46.00 | 115.00 | quote | 0.09 | -0.07 | 21.00 | 0.06 | 0.11 | 65.00 |
| quote | 20.58 | 0.00 | 0.00 | 21.50 | 22.40 | 27.00 | 116.00 | quote | 0.13 | -0.08 | 1.00 | 0.09 | 0.24 | 67.00 |
| quote | 21.05 | 0.00 | 0.00 | 20.50 | 21.45 | 14.00 | 117.00 | quote | 0.25 | 0.00 | 0.00 | 0.10 | 0.16 | 61.00 |
| quote | 21.44 | 0.00 | 0.00 | 19.60 | 20.70 | 3.00 | 118.00 | quote | 0.29 | -0.15 | 13.00 | 0.09 | 0.24 | 23.00 |
| quote | 19.37 | 1.01 | 1.00 | 18.60 | 19.45 | 9.00 | 119.00 | quote | 0.20 | -0.12 | 307.00 | 0.15 | 0.20 | 309.00 |
| quote | 18.79 | -1.58 | 4.00 | 17.65 | 18.55 | 85.00 | 120.00 | quote | 0.21 | -0.14 | 63.00 | 0.14 | 0.27 | 43.00 |
| quote | 18.02 | 4.12 | 3.00 | 16.75 | 17.85 | 16.00 | 121.00 | quote | 0.50 | 0.00 | 13.00 | 0.18 | 0.30 | 9.00 |
| quote | 15.61 | -2.21 | 4.00 | 15.80 | 16.70 | 13.00 | 122.00 | quote | 0.29 | -0.33 | 8.00 | 0.21 | 0.32 | 54.00 |
| quote | 12.10 | 0.50 | 1.00 | 14.85 | 15.75 | 21.00 | 123.00 | quote | 0.41 | -0.14 | 14.00 | 0.29 | 0.39 | 26.00 |
| quote | 11.42 | -1.12 | 1.00 | 13.85 | 14.80 | 11.00 | 124.00 | quote | 0.43 | -0.39 | 20.00 | 0.35 | 0.47 | 28.00 |
| quote | 13.30 | 2.30 | 3.00 | 13.05 | 13.90 | 96.00 | 125.00 | quote | 0.50 | -0.51 | 59.00 | 0.44 | 0.53 | 88.00 |
| quote | 11.80 | -0.92 | 15.00 | 12.20 | 12.70 | 20.00 | 126.00 | quote | 0.60 | -0.59 | 20.00 | 0.54 | 0.64 | 102.00 |
| quote | 8.85 | -2.63 | 14.00 | 11.20 | 12.05 | 16.00 | 127.00 | quote | 0.70 | -0.95 | 41.00 | 0.65 | 0.76 | 221.00 |
| quote | 8.10 | -1.24 | 4.00 | 10.40 | 11.20 | 10.00 | 128.00 | quote | 0.86 | -0.74 | 19.00 | 0.80 | 0.90 | 59.00 |
| quote | 9.38 | -0.73 | 6.00 | 9.75 | 10.25 | 33.00 | 129.00 | quote | 1.01 | -0.94 | 39.00 | 0.98 | 1.12 | 80.00 |
| quote | 8.35 | 0.45 | 26.00 | 8.90 | 9.25 | 187.00 | 130.00 | quote | 1.05 | -1.18 | 73.00 | 1.17 | 1.30 | 99.00 |
| quote | 8.67 | 2.17 | 33.00 | 8.20 | 8.45 | 27.00 | 131.00 | quote | 1.25 | -1.16 | 21.00 | 1.39 | 1.57 | 129.00 |
| quote | 7.00 | 0.75 | 48.00 | 7.45 | 7.75 | 110.00 | 132.00 | quote | 1.44 | -1.36 | 812.00 | 1.62 | 1.86 | 189.00 |
| quote | 7.18 | 1.13 | 95.00 | 6.75 | 7.00 | 78.00 | 133.00 | quote | 1.73 | -1.54 | 95.00 | 1.86 | 2.09 | 148.00 |
| quote | 7.02 | 2.32 | 26.00 | 6.10 | 6.30 | 151.00 | 134.00 | quote | 1.99 | -1.71 | 42.00 | 2.23 | 2.43 | 190.00 |
| quote | 5.55 | 0.70 | 163.00 | 5.45 | 5.65 | 203.00 | 135.00 | quote | 2.50 | -1.75 | 102.00 | 2.55 | 2.79 | 214.00 |
| quote | 5.50 | 1.95 | 160.00 | 4.85 | 5.10 | 130.00 | 136.00 | quote | 3.10 | -1.60 | 31.00 | 3.00 | 3.30 | 49.00 |
| quote | 4.95 | 1.00 | 266.00 | 4.30 | 4.50 | 164.00 | 137.00 | quote | 3.47 | -1.73 | 17.00 | 3.45 | 3.65 | 52.00 |
| 137.80 | Current price as of 1/27/2023 04:00:00 PM | |||||||||||||
| quote | 3.90 | 0.40 | 511.00 | 3.80 | 4.00 | 160.00 | 138.00 | quote | 3.95 | -1.95 | 10.00 | 3.95 | 4.10 | 53.00 |
| quote | 4.02 | 0.87 | 110.00 | 3.35 | 3.55 | 281.00 | 139.00 | quote | 3.95 | -2.50 | 12.00 | 4.45 | 4.65 | 52.00 |
| quote | 3.35 | 1.36 | 204.00 | 2.92 | 3.10 | 458.00 | 140.00 | quote | 5.10 | -0.54 | 36.00 | 5.05 | 5.25 | 49.00 |
| quote | 2.65 | 0.85 | 19.00 | 2.51 | 2.71 | 40.00 | 141.00 | quote | 7.30 | -0.25 | 21.00 | 5.65 | 5.90 | 36.00 |
| quote | 2.47 | 1.02 | 45.00 | 2.22 | 2.43 | 126.00 | 142.00 | quote | 6.85 | -0.50 | 8.00 | 6.30 | 6.60 | 27.00 |
| quote | 2.35 | 0.44 | 22.00 | 1.88 | 2.09 | 64.00 | 143.00 | quote | 8.90 | 0.00 | 10.00 | 6.95 | 7.25 | |
| quote | 1.66 | 0.50 | 442.00 | 1.61 | 1.76 | 256.00 | 144.00 | quote | 0.00 | 0.00 | 0.00 | 7.65 | 7.95 | |
| quote | 1.55 | 0.25 | 69.00 | 1.39 | 1.52 | 124.00 | 145.00 | quote | 8.35 | -1.40 | 3.00 | 8.40 | 8.70 | 20.00 |
| quote | 1.44 | 0.29 | 3.00 | 1.15 | 1.35 | 99.00 | 146.00 | quote | 10.70 | 0.00 | 0.00 | 9.15 | 9.55 | 1.00 |
| quote | 1.03 | -0.27 | 18.00 | 0.98 | 1.11 | 140.00 | 147.00 | quote | 0.00 | 0.00 | 0.00 | 9.90 | 10.35 | |
| quote | 1.00 | 0.47 | 54.00 | 0.80 | 0.99 | 23.00 | 148.00 | quote | 0.00 | 0.00 | 0.00 | 10.55 | 11.25 | |
| quote | 0.80 | -0.97 | 1.00 | 0.68 | 0.83 | 1.00 | 149.00 | quote | 0.00 | 0.00 | 0.00 | 11.50 | 12.20 | |
| quote | 0.66 | 0.23 | 102.00 | 0.55 | 0.65 | 184.00 | 150.00 | quote | 29.10 | 0.00 | 0.00 | 12.30 | 12.90 | 5.00 |
| quote | 0.44 | 0.19 | 8.00 | 0.34 | 0.43 | 86.00 | 152.50 | quote | 0.00 | 0.00 | 0.00 | 14.60 | 15.35 | |
| quote | 0.23 | -0.0100 | 12.00 | 0.19 | 0.29 | 100.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 16.85 | 17.85 | |
| quote | 0.33 | 0.00 | 0.00 | 0.01 | 0.21 | 44.00 | 157.50 | quote | 0.00 | 0.00 | 0.00 | 19.40 | 20.30 | |
| quote | 0.05 | -0.11 | 15.00 | 0.01 | 0.15 | 56.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 21.60 | 22.80 | |
| quote | 0.05 | 0.00 | 0.00 | 0.01 | 0.16 | 5.00 | 162.50 | quote | 0.00 | 0.00 | 0.00 | 24.20 | 25.25 | |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.16 | 6.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 26.55 | 27.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | 167.50 | quote | 0.00 | 0.00 | 0.00 | 29.00 | 30.30 | ||
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.15 | 8.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 31.65 | 32.75 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 172.50 | quote | 0.00 | 0.00 | 0.00 | 33.95 | 35.30 | ||
| quote | 0.02 | -0.03 | 5.00 | 0.00 | 0.02 | 5.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 36.80 | 37.75 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | 177.50 | quote | 0.00 | 0.00 | 0.00 | 38.95 | 40.30 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.03 | 16.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 41.35 | 42.80 | |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.07 | 1.00 | 182.50 | quote | 0.00 | 0.00 | 0.00 | 43.95 | 45.25 | |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.03 | 3.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 46.70 | 47.75 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 187.50 | quote | 0.00 | 0.00 | 0.00 | 48.90 | 50.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 51.45 | 52.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.12 | 192.50 | quote | 0.00 | 0.00 | 0.00 | 54.00 | 55.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 56.50 | 57.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | 197.50 | quote | 0.00 | 0.00 | 0.00 | 59.00 | 60.25 | ||
| quote | 0.02 | 0.00 | 5.00 | 0.00 | 0.02 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 61.45 | 62.80 | ||
| CALLS | PUTS | |||||||||||||
| Expires February 10, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 72.40 | 73.75 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | ||
| quote | 0.00 | 0.00 | 0.00 | 67.35 | 68.65 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | ||
| quote | 0.00 | 0.00 | 0.00 | 62.40 | 63.60 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | ||
| quote | 0.00 | 0.00 | 0.00 | 57.25 | 58.75 | 80.00 | quote | 0.01 | 0.00 | 0.00 | 0.01 | 0.14 | 45.00 | |
| quote | 0.00 | 0.00 | 0.00 | 52.40 | 53.65 | 85.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.14 | 58.00 | |
| quote | 0.00 | 0.00 | 0.00 | 47.45 | 48.80 | 90.00 | quote | 0.38 | 0.29 | 1.00 | 0.01 | 0.14 | 17.00 | |
| quote | 0.00 | 0.00 | 0.00 | 42.35 | 43.70 | 95.00 | quote | 0.07 | 0.00 | 0.00 | 0.01 | 0.17 | 32.00 | |
| quote | 35.20 | 0.00 | 0.00 | 37.50 | 38.75 | 2.00 | 100.00 | quote | 0.08 | 0.00 | 0.00 | 0.01 | 0.19 | 19.00 |
| quote | 33.40 | 0.00 | 0.00 | 32.60 | 33.90 | 4.00 | 105.00 | quote | 0.10 | 0.00 | 0.00 | 0.07 | 0.20 | 108.00 |
| quote | 23.27 | 0.00 | 0.00 | 31.60 | 32.85 | 1.00 | 106.00 | quote | 0.27 | 0.00 | 0.00 | 0.07 | 0.25 | 6.00 |
| quote | 0.00 | 0.00 | 0.00 | 30.55 | 31.95 | 107.00 | quote | 0.15 | 0.00 | 0.00 | 0.07 | 0.26 | 5.00 | |
| quote | 12.80 | 0.00 | 0.00 | 29.65 | 30.75 | 2.00 | 108.00 | quote | 0.16 | 0.00 | 0.00 | 0.10 | 0.28 | 15.00 |
| quote | 0.00 | 0.00 | 0.00 | 28.70 | 29.85 | 109.00 | quote | 0.59 | 0.00 | 0.00 | 0.13 | 0.29 | 9.00 | |
| quote | 29.50 | 0.00 | 0.00 | 27.65 | 28.70 | 20.00 | 110.00 | quote | 0.45 | 0.24 | 1.00 | 0.15 | 0.32 | 37.00 |
| quote | 11.10 | 0.00 | 0.00 | 26.70 | 27.75 | 1.00 | 111.00 | quote | 0.71 | 0.00 | 0.00 | 0.11 | 0.23 | 3.00 |
| quote | 10.10 | 0.00 | 0.00 | 25.70 | 26.80 | 8.00 | 112.00 | quote | 0.45 | 0.12 | 1.00 | 0.15 | 0.25 | 10.00 |
| quote | 0.00 | 0.00 | 0.00 | 24.75 | 25.90 | 113.00 | quote | 0.25 | -0.07 | 2.00 | 0.19 | 0.28 | 18.00 | |
| quote | 8.85 | 0.00 | 0.00 | 23.80 | 24.90 | 8.00 | 114.00 | quote | 0.49 | 0.00 | 0.00 | 0.17 | 0.31 | 15.00 |
| quote | 21.49 | 0.00 | 0.00 | 22.85 | 23.90 | 20.00 | 115.00 | quote | 0.52 | 0.07 | 8.00 | 0.21 | 0.35 | 58.00 |
| quote | 11.15 | 0.00 | 0.00 | 21.95 | 23.05 | 11.00 | 116.00 | quote | 0.52 | 0.00 | 0.00 | 0.25 | 0.40 | 6.00 |
| quote | 17.60 | 0.00 | 0.00 | 21.05 | 22.05 | 22.00 | 117.00 | quote | 0.95 | 0.00 | 0.00 | 0.34 | 0.45 | 38.00 |
| quote | 14.64 | 7.84 | 1.00 | 20.00 | 21.05 | 7.00 | 118.00 | quote | 0.44 | -0.20 | 11.00 | 0.40 | 0.50 | 11.00 |
| quote | 15.55 | 0.00 | 0.00 | 19.15 | 20.20 | 9.00 | 119.00 | quote | 1.23 | 0.00 | 0.00 | 0.43 | 0.57 | 17.00 |
| quote | 15.27 | -0.56 | 2.00 | 18.20 | 19.20 | 8.00 | 120.00 | quote | 0.56 | -0.23 | 7.00 | 0.54 | 0.64 | 62.00 |
| quote | 19.47 | 0.00 | 0.00 | 17.35 | 18.30 | 74.00 | 121.00 | quote | 1.02 | 0.00 | 0.00 | 0.64 | 0.73 | 55.00 |
| quote | 8.90 | 0.00 | 0.00 | 16.45 | 17.45 | 19.00 | 122.00 | quote | 1.01 | 0.00 | 0.00 | 0.74 | 0.83 | 37.00 |
| quote | 15.32 | -0.42 | 4.00 | 15.60 | 16.35 | 10.00 | 123.00 | quote | 1.36 | 0.00 | 0.00 | 0.83 | 0.94 | 9.00 |
| quote | 15.30 | 7.60 | 12.00 | 14.75 | 15.60 | 6.00 | 124.00 | quote | 1.32 | 0.00 | 0.00 | 0.96 | 1.07 | 7.00 |
| quote | 13.21 | 0.00 | 0.00 | 13.75 | 14.75 | 15.00 | 125.00 | quote | 1.15 | -0.70 | 3.00 | 1.11 | 1.21 | 43.00 |
| quote | 10.52 | -2.66 | 2.00 | 12.95 | 13.85 | 9.00 | 126.00 | quote | 1.88 | -0.25 | 2.00 | 1.30 | 1.40 | 6.00 |
| quote | 12.60 | 0.00 | 0.00 | 12.15 | 13.05 | 32.00 | 127.00 | quote | 2.26 | 0.00 | 0.00 | 1.43 | 1.64 | 11.00 |
| quote | 12.40 | 0.00 | 0.00 | 11.45 | 12.05 | 50.00 | 128.00 | quote | 2.52 | 0.00 | 0.00 | 1.65 | 1.84 | 19.00 |
| quote | 10.28 | 4.53 | 6.00 | 10.70 | 11.35 | 19.00 | 129.00 | quote | 2.36 | 0.00 | 60.00 | 1.82 | 2.05 | 17.00 |
| quote | 9.68 | 0.49 | 7.00 | 10.00 | 10.50 | 46.00 | 130.00 | quote | 3.10 | 0.07 | 29.00 | 2.12 | 2.31 | 65.00 |
| quote | 10.30 | 2.80 | 1.00 | 9.25 | 9.90 | 87.00 | 131.00 | quote | 4.78 | 0.00 | 0.00 | 2.41 | 2.56 | 65.00 |
| quote | 9.55 | 3.12 | 1.00 | 8.60 | 8.95 | 30.00 | 132.00 | quote | 3.50 | 0.00 | 0.00 | 2.62 | 2.93 | 6.00 |
| quote | 6.52 | 0.00 | 0.00 | 7.80 | 8.25 | 33.00 | 133.00 | quote | 5.50 | 0.00 | 0.00 | 2.94 | 3.25 | 53.00 |
| quote | 7.35 | 1.55 | 1.00 | 7.30 | 7.65 | 25.00 | 134.00 | quote | 5.00 | 1.35 | 2.00 | 3.35 | 3.65 | 22.00 |
| quote | 6.99 | 1.84 | 15.00 | 6.70 | 6.95 | 292.00 | 135.00 | quote | 4.12 | -1.88 | 1.00 | 3.75 | 4.00 | 17.00 |
| quote | 5.71 | -1.09 | 2.00 | 6.05 | 6.40 | 2.00 | 136.00 | quote | 5.88 | -0.0100 | 1.00 | 4.15 | 4.35 | 7.00 |
| quote | 5.85 | 1.65 | 19.00 | 5.50 | 5.90 | 23.00 | 137.00 | quote | 5.00 | -0.12 | 10.00 | 4.60 | 4.90 | 10.00 |
| 137.80 | Current price as of 1/27/2023 04:00:00 PM | |||||||||||||
| quote | 5.45 | 1.65 | 11.00 | 5.05 | 5.25 | 18.00 | 138.00 | quote | 5.60 | 0.00 | 0.00 | 5.05 | 5.40 | 19.00 |
| quote | 4.50 | -0.10 | 4.00 | 4.55 | 4.85 | 11.00 | 139.00 | quote | 7.55 | 0.00 | 9.00 | 5.60 | 5.95 | |
| quote | 4.40 | 1.35 | 24.00 | 4.15 | 4.45 | 186.00 | 140.00 | quote | 6.26 | -2.54 | 1.00 | 6.10 | 6.40 | 6.00 |
| quote | 3.13 | -1.99 | 1.00 | 3.70 | 3.90 | 11.00 | 141.00 | quote | 6.70 | 0.00 | 0.00 | 6.65 | 6.95 | 2.00 |
| quote | 2.63 | 0.18 | 2.00 | 3.30 | 3.50 | 14.00 | 142.00 | quote | 7.25 | 0.00 | 0.00 | 7.35 | 7.60 | 5.00 |
| quote | 3.45 | 1.29 | 19.00 | 2.93 | 3.15 | 15.00 | 143.00 | quote | 11.20 | 0.00 | 0.00 | 7.90 | 8.40 | 3.00 |
| quote | 2.58 | 0.68 | 3.00 | 2.56 | 2.91 | 2.00 | 144.00 | quote | 7.50 | 0.00 | 0.00 | 8.60 | 8.90 | 2.00 |
| quote | 2.62 | -0.08 | 27.00 | 2.38 | 2.65 | 132.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 9.35 | 9.80 | |
| quote | 1.85 | 0.32 | 3.00 | 2.09 | 2.27 | 40.00 | 146.00 | quote | 15.67 | 0.00 | 0.00 | 10.00 | 10.45 | 3.00 |
| quote | 2.47 | 0.00 | 0.00 | 1.83 | 2.01 | 8.00 | 147.00 | quote | 0.00 | 0.00 | 0.00 | 10.80 | 11.10 | |
| quote | 0.00 | 0.00 | 0.00 | 1.61 | 1.76 | 148.00 | quote | 0.00 | 0.00 | 0.00 | 11.50 | 12.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 1.43 | 1.61 | 149.00 | quote | 0.00 | 0.00 | 0.00 | 12.25 | 12.70 | ||
| quote | 1.26 | 0.35 | 14.00 | 1.23 | 1.36 | 75.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 13.00 | 13.65 | |
| quote | 0.84 | 0.23 | 4.00 | 0.88 | 0.97 | 10.00 | 152.50 | quote | 0.00 | 0.00 | 0.00 | 15.15 | 15.65 | |
| quote | 0.38 | -0.23 | 2.00 | 0.61 | 0.69 | 275.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 17.30 | 17.95 | |
| quote | 0.59 | 0.00 | 0.00 | 0.42 | 0.50 | 41.00 | 157.50 | quote | 0.00 | 0.00 | 0.00 | 19.80 | 20.35 | |
| quote | 0.17 | -0.20 | 2.00 | 0.26 | 0.36 | 32.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 22.00 | 22.95 | |
| quote | 0.37 | 0.00 | 0.00 | 0.07 | 0.29 | 1.00 | 162.50 | quote | 0.00 | 0.00 | 0.00 | 24.40 | 25.30 | |
| quote | 0.01 | -0.13 | 2.00 | 0.04 | 0.23 | 9.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 26.55 | 28.10 | |
| quote | 0.14 | 0.00 | 0.00 | 0.01 | 0.26 | 2.00 | 167.50 | quote | 0.00 | 0.00 | 0.00 | 29.00 | 30.30 | |
| quote | 0.14 | 0.00 | 0.00 | 0.03 | 0.17 | 31.00 | 170.00 | quote | 37.50 | 0.00 | 0.00 | 31.45 | 33.15 | |
| quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.17 | 172.50 | quote | 0.00 | 0.00 | 0.00 | 33.90 | 35.45 | ||
| quote | 0.01 | 0.00 | 0.00 | 0.01 | 0.16 | 1.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 36.45 | 38.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | 177.50 | quote | 0.00 | 0.00 | 0.00 | 38.90 | 40.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 41.50 | 42.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 182.50 | quote | 0.00 | 0.00 | 0.00 | 43.75 | 45.65 | ||
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.15 | 1.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 46.45 | 47.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 187.50 | quote | 0.00 | 0.00 | 0.00 | 48.95 | 50.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 51.35 | 52.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | 192.50 | quote | 0.00 | 0.00 | 0.00 | 53.95 | 55.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 56.30 | 57.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | 197.50 | quote | 0.00 | 0.00 | 0.00 | 59.00 | 60.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 61.40 | 62.90 | ||
| CALLS | PUTS | |||||||||||||
| Expires February 17, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 49.40 | 0.00 | 0.00 | 87.35 | 88.85 | 10.00 | 50.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.14 | 36.00 |
| quote | 0.00 | 0.00 | 0.00 | 82.20 | 83.90 | 55.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.14 | 30.00 | |
| quote | 69.86 | 0.00 | 0.00 | 77.40 | 78.90 | 1.00 | 60.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.14 | 100.00 |
| quote | 0.00 | 0.00 | 0.00 | 72.50 | 73.95 | 65.00 | quote | 0.03 | 0.01 | 285.00 | 0.00 | 0.05 | 321.00 | |
| quote | 47.67 | 0.00 | 0.00 | 67.50 | 68.95 | 10.00 | 70.00 | quote | 0.06 | 0.05 | 100.00 | 0.01 | 0.10 | 205.00 |
| quote | 56.20 | 0.00 | 0.00 | 62.55 | 63.85 | 3.00 | 75.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.15 | 57.00 |
| quote | 46.89 | 0.00 | 0.00 | 57.45 | 59.00 | 4.00 | 80.00 | quote | 0.04 | 0.00 | 0.00 | 0.01 | 0.16 | 122.00 |
| quote | 33.90 | 0.00 | 0.00 | 52.60 | 53.85 | 2.00 | 85.00 | quote | 0.11 | 0.04 | 2.00 | 0.01 | 0.10 | 1,380 |
| quote | 40.70 | 0.00 | 0.00 | 47.65 | 49.00 | 11.00 | 90.00 | quote | 0.08 | 0.00 | 0.00 | 0.07 | 0.13 | 1,944 |
| quote | 39.54 | 2.72 | 1.00 | 42.70 | 43.90 | 14.00 | 95.00 | quote | 0.07 | -0.06 | 5.00 | 0.08 | 0.15 | 514.00 |
| quote | 40.20 | 0.00 | 0.00 | 37.75 | 39.10 | 124.00 | 100.00 | quote | 0.22 | 0.05 | 13.00 | 0.13 | 0.20 | 1,564 |
| quote | 27.65 | 0.00 | 0.00 | 32.85 | 34.00 | 122.00 | 105.00 | quote | 0.32 | 0.02 | 16.00 | 0.22 | 0.30 | 973.00 |
| quote | 29.46 | 1.51 | 1.00 | 28.00 | 29.00 | 328.00 | 110.00 | quote | 0.37 | -0.15 | 14.00 | 0.37 | 0.43 | 893.00 |
| quote | 21.62 | 0.00 | 0.00 | 23.45 | 24.25 | 364.00 | 115.00 | quote | 0.69 | -0.23 | 57.00 | 0.65 | 0.73 | 955.00 |
| quote | 17.90 | -3.35 | 2.00 | 20.75 | 21.55 | 5.00 | 118.00 | quote | 1.30 | 0.00 | 0.00 | 0.90 | 1.03 | 51.00 |
| quote | 17.25 | 0.00 | 0.00 | 19.95 | 20.60 | 1.00 | 119.00 | quote | 1.22 | -0.88 | 22.00 | 1.09 | 1.10 | 13.00 |
| quote | 19.58 | 3.13 | 13.00 | 19.00 | 19.50 | 383.00 | 120.00 | quote | 1.17 | -0.49 | 51.00 | 1.16 | 1.26 | 1,971 |
| quote | 0.00 | 0.00 | 0.00 | 18.15 | 18.95 | 121.00 | quote | 1.79 | 0.00 | 0.00 | 1.28 | 1.38 | 36.00 | |
| quote | 14.60 | -5.17 | 2.00 | 17.30 | 17.95 | 5.00 | 122.00 | quote | 1.99 | 0.00 | 11.00 | 1.43 | 1.55 | |
| quote | 14.65 | -3.70 | 5.00 | 16.50 | 17.20 | 2.00 | 123.00 | quote | 1.87 | -0.39 | 2.00 | 1.59 | 1.72 | 4.00 |
| quote | 14.10 | 0.00 | 4.00 | 15.65 | 16.40 | 124.00 | quote | 1.71 | -0.66 | 21.00 | 1.77 | 1.89 | 46.00 | |
| quote | 14.50 | 1.95 | 6.00 | 14.90 | 15.25 | 593.00 | 125.00 | quote | 1.98 | -0.71 | 34.00 | 1.96 | 2.09 | 435.00 |
| quote | 11.30 | 0.00 | 13.00 | 14.10 | 14.50 | 126.00 | quote | 2.07 | -0.52 | 3.00 | 2.17 | 2.30 | 27.00 | |
| quote | 13.00 | 0.00 | 20.00 | 13.35 | 13.70 | 127.00 | quote | 2.64 | -0.53 | 27.00 | 2.41 | 2.53 | 35.00 | |
| quote | 14.20 | 0.00 | 0.00 | 12.50 | 12.90 | 13.00 | 128.00 | quote | 2.69 | -0.36 | 882.00 | 2.66 | 2.79 | 1.00 |
| quote | 9.65 | 0.00 | 4.00 | 11.95 | 12.20 | 129.00 | quote | 3.85 | -1.15 | 27.00 | 2.92 | 3.05 | 8.00 | |
| quote | 10.95 | -0.71 | 41.00 | 11.20 | 11.50 | 3,276 | 130.00 | quote | 3.18 | -0.85 | 63.00 | 3.15 | 3.40 | 3,057 |
| quote | 10.20 | 0.00 | 1.00 | 10.50 | 10.80 | 131.00 | quote | 4.55 | 0.40 | 5.00 | 3.50 | 3.65 | 1.00 | |
| quote | 11.03 | 0.00 | 0.00 | 9.90 | 10.15 | 1.00 | 132.00 | quote | 4.85 | -0.15 | 5.00 | 3.85 | 4.05 | 27.00 |
| quote | 7.85 | -0.15 | 3.00 | 9.25 | 9.50 | 11.00 | 133.00 | quote | 4.05 | -1.18 | 49.00 | 4.15 | 4.35 | 3.00 |
| quote | 9.00 | 1.50 | 21.00 | 8.65 | 8.85 | 14.00 | 134.00 | quote | 5.95 | 0.30 | 100.00 | 4.55 | 4.75 | 26.00 |
| quote | 8.40 | 2.05 | 80.00 | 8.05 | 8.25 | 2,607 | 135.00 | quote | 5.00 | -1.30 | 63.00 | 4.90 | 5.20 | 1,080 |
| quote | 7.15 | 0.35 | 17.00 | 7.50 | 7.70 | 19.00 | 136.00 | quote | 8.80 | 2.30 | 1.00 | 5.35 | 5.60 | 172.00 |
| quote | 6.55 | 1.00 | 20.00 | 6.95 | 7.15 | 121.00 | 137.00 | quote | 6.35 | -0.30 | 8.00 | 5.85 | 6.05 | 22.00 |
| 137.80 | Current price as of 1/27/2023 04:00:00 PM | |||||||||||||
| quote | 4.82 | -0.18 | 4.00 | 6.45 | 6.60 | 135.00 | 138.00 | quote | 6.40 | -0.50 | 1.00 | 6.30 | 6.50 | 40.00 |
| quote | 5.53 | 0.12 | 3.00 | 5.95 | 6.15 | 19.00 | 139.00 | quote | 6.70 | -1.30 | 15.00 | 6.85 | 7.05 | 41.00 |
| quote | 6.00 | 1.05 | 91.00 | 5.50 | 5.65 | 762.00 | 140.00 | quote | 6.95 | -2.35 | 4.00 | 7.35 | 7.55 | 218.00 |
| quote | 4.93 | -1.60 | 2.00 | 5.05 | 5.25 | 105.00 | 141.00 | quote | 8.55 | -1.90 | 1.00 | 7.95 | 8.15 | 2.00 |
| quote | 4.77 | 0.42 | 2.00 | 4.60 | 4.80 | 10.00 | 142.00 | quote | 9.15 | -1.95 | 1.00 | 8.50 | 8.75 | 6.00 |
| quote | 4.75 | 0.00 | 11.00 | 4.25 | 4.40 | 143.00 | quote | 9.55 | -1.55 | 5.00 | 9.10 | 9.30 | 2.00 | |
| quote | 2.99 | 0.00 | 0.00 | 3.90 | 4.10 | 1.00 | 144.00 | quote | 12.80 | 0.00 | 0.00 | 9.70 | 10.05 | 5.00 |
| quote | 3.97 | 1.26 | 263.00 | 3.55 | 3.70 | 1,646 | 145.00 | quote | 12.90 | 0.00 | 0.00 | 10.35 | 10.65 | 523.00 |
| quote | 2.71 | 0.00 | 0.00 | 3.25 | 3.40 | 10.00 | 146.00 | quote | 13.95 | 0.00 | 0.00 | 11.05 | 11.35 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 2.92 | 3.10 | 147.00 | quote | 0.00 | 0.00 | 0.00 | 11.75 | 12.05 | ||
| quote | 2.40 | -0.58 | 77.00 | 2.69 | 2.86 | 54.00 | 148.00 | quote | 13.85 | 0.00 | 0.00 | 12.50 | 12.80 | 1.00 |
| quote | 1.94 | 0.00 | 22.00 | 2.43 | 2.62 | 149.00 | quote | 13.00 | 0.00 | 0.00 | 13.25 | 13.55 | 2.00 | |
| quote | 2.27 | 0.72 | 193.00 | 2.20 | 2.36 | 662.00 | 150.00 | quote | 13.20 | -1.65 | 9.00 | 14.00 | 14.30 | 103.00 |
| quote | 1.35 | -0.25 | 1.00 | 1.70 | 1.83 | 21.00 | 152.50 | quote | 17.55 | 0.00 | 0.00 | 15.90 | 16.35 | 1.00 |
| quote | 1.41 | 0.46 | 11.00 | 1.29 | 1.39 | 281.00 | 155.00 | quote | 21.25 | -0.75 | 3.00 | 18.05 | 18.45 | 6.00 |
| quote | 0.91 | 0.00 | 0.00 | 0.99 | 1.09 | 5.00 | 157.50 | quote | 0.00 | 0.00 | 0.00 | 20.15 | 20.70 | |
| quote | 0.83 | 0.10 | 9.00 | 0.74 | 0.85 | 589.00 | 160.00 | quote | 22.25 | -0.75 | 5.00 | 22.45 | 23.10 | 23.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.58 | 0.64 | 162.50 | quote | 0.00 | 0.00 | 0.00 | 24.70 | 25.50 | ||
| quote | 0.46 | 0.18 | 5.00 | 0.43 | 0.48 | 427.00 | 165.00 | quote | 30.50 | 0.00 | 0.00 | 27.20 | 27.80 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.30 | 0.39 | 167.50 | quote | 0.00 | 0.00 | 0.00 | 29.45 | 30.40 | ||
| quote | 0.15 | -0.13 | 4.00 | 0.23 | 0.38 | 623.00 | 170.00 | quote | 35.41 | 0.00 | 0.00 | 31.95 | 32.85 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.03 | 0.33 | 172.50 | quote | 0.00 | 0.00 | 0.00 | 34.20 | 35.45 | ||
| quote | 0.10 | -0.07 | 60.00 | 0.10 | 0.21 | 168.00 | 175.00 | quote | 45.60 | 0.00 | 0.00 | 36.80 | 38.05 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.02 | 0.24 | 177.50 | quote | 0.00 | 0.00 | 0.00 | 39.20 | 40.30 | ||
| quote | 0.13 | 0.00 | 0.00 | 0.03 | 0.22 | 135.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 41.55 | 42.85 | |
| quote | 0.10 | 0.00 | 0.00 | 0.01 | 0.21 | 5.00 | 182.50 | quote | 0.00 | 0.00 | 0.00 | 44.20 | 45.35 | |
| quote | 0.06 | -0.05 | 150.00 | 0.03 | 0.10 | 247.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 46.75 | 47.85 | |
| quote | 0.00 | 0.00 | 0.00 | 0.02 | 0.17 | 187.50 | quote | 0.00 | 0.00 | 0.00 | 49.15 | 50.30 | ||
| quote | 0.06 | 0.00 | 0.00 | 0.01 | 0.07 | 77.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 51.65 | 53.00 | |
| quote | 0.08 | 0.00 | 0.00 | 0.01 | 0.07 | 102.00 | 192.50 | quote | 0.00 | 0.00 | 0.00 | 54.20 | 55.30 | |
| quote | 0.05 | 0.00 | 0.00 | 0.02 | 0.07 | 56.00 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 56.70 | 57.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | 197.50 | quote | 0.00 | 0.00 | 0.00 | 59.20 | 60.35 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 1,076 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 61.65 | 62.95 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.04 | 296.00 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 71.70 | 72.95 | |
| CALLS | PUTS | |||||||||||||
| Expires February 24, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 72.40 | 74.00 | 65.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 24.00 | |
| quote | 0.00 | 0.00 | 0.00 | 67.30 | 69.00 | 70.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.16 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 62.35 | 64.05 | 75.00 | quote | 0.19 | 0.00 | 0.00 | 0.00 | 0.18 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 57.40 | 59.15 | 80.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.23 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 52.55 | 54.20 | 85.00 | quote | 0.32 | 0.00 | 0.00 | 0.00 | 0.30 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 47.55 | 49.35 | 90.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.42 | 24.00 | |
| quote | 0.00 | 0.00 | 0.00 | 42.65 | 44.50 | 95.00 | quote | 0.48 | 0.00 | 0.00 | 0.15 | 0.61 | 12.00 | |
| quote | 35.73 | 0.00 | 0.00 | 37.75 | 39.60 | 2.00 | 100.00 | quote | 0.84 | 0.29 | 1.00 | 0.27 | 0.68 | 71.00 |
| quote | 27.22 | 0.00 | 0.00 | 33.35 | 34.80 | 2.00 | 105.00 | quote | 1.15 | 0.20 | 1.00 | 0.65 | 1.01 | 187.00 |
| quote | 0.00 | 0.00 | 0.00 | 32.60 | 33.80 | 106.00 | quote | 1.50 | 0.00 | 0.00 | 0.73 | 1.10 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 31.50 | 33.15 | 107.00 | quote | 1.50 | 0.00 | 0.00 | 0.82 | 1.24 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 30.60 | 32.10 | 108.00 | quote | 1.32 | -1.78 | 1.00 | 0.92 | 1.33 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 29.95 | 31.15 | 109.00 | quote | 5.20 | 0.00 | 0.00 | 1.01 | 1.50 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 29.10 | 30.35 | 110.00 | quote | 2.62 | 0.00 | 0.00 | 1.14 | 1.57 | 12.00 | |
| quote | 0.00 | 0.00 | 0.00 | 28.25 | 29.35 | 111.00 | quote | 1.88 | 0.00 | 0.00 | 1.26 | 1.72 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 27.35 | 28.55 | 112.00 | quote | 0.00 | 0.00 | 0.00 | 1.39 | 1.84 | ||
| quote | 28.44 | 0.00 | 0.00 | 26.60 | 27.65 | 1.00 | 113.00 | quote | 2.12 | 0.00 | 0.00 | 1.55 | 1.98 | 8.00 |
| quote | 23.92 | 0.00 | 0.00 | 25.45 | 26.75 | 1.00 | 114.00 | quote | 0.00 | 0.00 | 0.00 | 1.70 | 2.13 | |
| quote | 26.73 | 0.00 | 0.00 | 24.90 | 25.95 | 2.00 | 115.00 | quote | 2.11 | -0.41 | 5.00 | 1.88 | 2.31 | 18.00 |
| quote | 0.00 | 0.00 | 0.00 | 24.05 | 25.05 | 116.00 | quote | 2.69 | 0.00 | 0.00 | 2.08 | 2.58 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 23.25 | 24.35 | 117.00 | quote | 2.47 | 0.00 | 0.00 | 2.24 | 2.67 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 22.45 | 23.50 | 118.00 | quote | 6.15 | 0.00 | 0.00 | 2.46 | 2.87 | 6.00 | |
| quote | 22.95 | 0.00 | 0.00 | 21.75 | 22.75 | 122.00 | 119.00 | quote | 3.87 | 0.00 | 0.00 | 2.66 | 3.10 | 2.00 |
| quote | 14.92 | 0.00 | 0.00 | 20.85 | 21.90 | 7.00 | 120.00 | quote | 3.07 | -0.53 | 3.00 | 2.86 | 3.20 | 20.00 |
| quote | 17.00 | 0.00 | 0.00 | 20.15 | 20.95 | 1.00 | 121.00 | quote | 4.70 | 0.00 | 0.00 | 3.10 | 3.60 | 18.00 |
| quote | 16.20 | 0.00 | 0.00 | 19.30 | 20.30 | 9.00 | 122.00 | quote | 5.28 | 0.00 | 0.00 | 3.30 | 3.80 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 18.75 | 19.40 | 123.00 | quote | 0.00 | 0.00 | 0.00 | 3.60 | 4.15 | ||
| quote | 14.45 | 0.00 | 0.00 | 17.80 | 18.70 | 11.00 | 124.00 | quote | 8.54 | 0.00 | 0.00 | 3.80 | 4.20 | 5.00 |
| quote | 14.80 | 0.00 | 0.00 | 17.10 | 18.00 | 25.00 | 125.00 | quote | 5.14 | 0.00 | 0.00 | 4.10 | 4.65 | 26.00 |
| quote | 12.95 | 0.00 | 0.00 | 16.40 | 17.20 | 21.00 | 126.00 | quote | 4.82 | -0.23 | 1.00 | 4.40 | 4.85 | 11.00 |
| quote | 13.10 | 0.00 | 0.00 | 15.70 | 16.55 | 19.00 | 127.00 | quote | 5.90 | 0.00 | 0.00 | 4.70 | 5.30 | 1.00 |
| quote | 16.74 | 0.00 | 0.00 | 15.25 | 15.80 | 46.00 | 128.00 | quote | 7.25 | 0.00 | 0.00 | 5.00 | 5.65 | 4.00 |
| quote | 12.28 | 0.00 | 0.00 | 14.65 | 15.15 | 22.00 | 129.00 | quote | 8.43 | 0.00 | 0.00 | 5.35 | 5.90 | 11.00 |
| quote | 11.40 | 0.00 | 0.00 | 13.80 | 14.55 | 34.00 | 130.00 | quote | 6.22 | -0.88 | 1.00 | 5.70 | 6.25 | 57.00 |
| quote | 10.18 | 0.00 | 0.00 | 13.15 | 13.85 | 25.00 | 131.00 | quote | 6.80 | 0.00 | 0.00 | 6.05 | 6.70 | 24.00 |
| quote | 12.20 | 0.00 | 0.00 | 12.65 | 13.25 | 32.00 | 132.00 | quote | 7.30 | 0.00 | 0.00 | 6.45 | 7.10 | 10.00 |
| quote | 10.10 | 0.00 | 0.00 | 12.05 | 12.60 | 20.00 | 133.00 | quote | 0.00 | 0.00 | 0.00 | 6.85 | 7.50 | |
| quote | 11.67 | 1.47 | 2.00 | 11.60 | 12.05 | 14.00 | 134.00 | quote | 9.00 | 0.30 | 1.00 | 7.30 | 7.75 | 2.00 |
| quote | 9.40 | -1.99 | 1.00 | 11.00 | 11.50 | 120.00 | 135.00 | quote | 7.75 | -0.80 | 2.00 | 7.70 | 8.10 | 15.00 |
| quote | 10.10 | 0.00 | 0.00 | 10.50 | 10.90 | 3.00 | 136.00 | quote | 0.00 | 0.00 | 0.00 | 8.15 | 8.80 | |
| quote | 8.09 | -2.14 | 2.00 | 9.85 | 10.50 | 29.00 | 137.00 | quote | 8.90 | 0.00 | 0.00 | 8.65 | 9.15 | 5.00 |
| 137.80 | Current price as of 1/27/2023 04:00:00 PM | |||||||||||||
| quote | 7.91 | -1.73 | 2.00 | 9.45 | 9.90 | 25.00 | 138.00 | quote | 9.50 | 0.00 | 0.00 | 9.00 | 9.75 | 1.00 |
| quote | 9.70 | -0.41 | 2.00 | 8.95 | 9.35 | 12.00 | 139.00 | quote | 9.70 | 0.00 | 0.00 | 9.60 | 10.15 | 1.00 |
| quote | 7.98 | 0.18 | 11.00 | 8.35 | 8.95 | 46.00 | 140.00 | quote | 11.82 | 0.00 | 0.00 | 10.10 | 10.55 | 1.00 |
| quote | 9.00 | 0.00 | 0.00 | 7.95 | 8.40 | 29.00 | 141.00 | quote | 0.00 | 0.00 | 0.00 | 10.60 | 11.20 | |
| quote | 6.34 | -0.21 | 1.00 | 7.50 | 8.00 | 3.00 | 142.00 | quote | 11.85 | 0.00 | 0.00 | 11.20 | 11.85 | 5.00 |
| quote | 5.94 | -2.50 | 1.00 | 7.15 | 7.55 | 4.00 | 143.00 | quote | 0.00 | 0.00 | 0.00 | 11.75 | 12.25 | |
| quote | 8.05 | 0.00 | 0.00 | 6.65 | 7.15 | 7.00 | 144.00 | quote | 12.65 | 0.00 | 0.00 | 12.30 | 13.10 | 2.00 |
| quote | 6.15 | 1.28 | 8.00 | 6.35 | 6.75 | 36.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 12.95 | 13.65 | |
| quote | 6.80 | 0.00 | 0.00 | 5.95 | 6.40 | 46.00 | 146.00 | quote | 0.00 | 0.00 | 0.00 | 13.55 | 14.05 | |
| quote | 4.65 | 0.00 | 3.00 | 5.60 | 6.00 | 147.00 | quote | 0.00 | 0.00 | 0.00 | 14.20 | 14.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.25 | 5.60 | 148.00 | quote | 0.00 | 0.00 | 0.00 | 14.80 | 15.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.90 | 5.35 | 149.00 | quote | 0.00 | 0.00 | 0.00 | 15.55 | 16.10 | ||
| quote | 4.90 | 0.69 | 13.00 | 4.60 | 4.95 | 259.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 16.10 | 16.90 | |
| quote | 3.40 | -0.85 | 14.00 | 3.90 | 4.30 | 1.00 | 152.50 | quote | 0.00 | 0.00 | 0.00 | 17.90 | 18.45 | |
| quote | 2.99 | -0.11 | 6.00 | 3.30 | 3.50 | 50.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 19.75 | 20.45 | |
| quote | 0.00 | 0.00 | 0.00 | 2.68 | 3.05 | 157.50 | quote | 0.00 | 0.00 | 0.00 | 21.60 | 22.65 | ||
| quote | 2.10 | -0.40 | 3.00 | 2.25 | 2.60 | 109.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 23.55 | 24.45 | |
| quote | 0.00 | 0.00 | 0.00 | 1.82 | 2.22 | 162.50 | quote | 0.00 | 0.00 | 0.00 | 25.65 | 26.50 | ||
| quote | 1.45 | -0.01 | 1.00 | 1.44 | 1.83 | 24.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 27.75 | 28.70 | |
| quote | 1.60 | 0.00 | 0.00 | 1.14 | 1.54 | 1.00 | 167.50 | quote | 0.00 | 0.00 | 0.00 | 30.05 | 31.05 | |
| quote | 1.11 | 0.21 | 2.00 | 0.84 | 1.27 | 43.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 32.15 | 33.30 | |
| quote | 1.02 | 0.00 | 0.00 | 0.72 | 1.06 | 1.00 | 172.50 | quote | 0.00 | 0.00 | 0.00 | 34.40 | 35.65 | |
| quote | 0.80 | 0.13 | 2.00 | 0.49 | 0.82 | 8.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 36.60 | 38.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.35 | 0.66 | 177.50 | quote | 0.00 | 0.00 | 0.00 | 38.90 | 40.60 | ||
| quote | 0.43 | 0.00 | 0.00 | 0.22 | 0.53 | 3.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 41.50 | 43.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.13 | 0.48 | 182.50 | quote | 0.00 | 0.00 | 0.00 | 44.05 | 45.35 | ||
| quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.42 | 2.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 46.45 | 47.95 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.49 | 187.50 | quote | 0.00 | 0.00 | 0.00 | 48.90 | 50.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.33 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 51.35 | 52.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.31 | 192.50 | quote | 0.00 | 0.00 | 0.00 | 53.75 | 55.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.29 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 56.35 | 57.90 | ||
| quote | 0.19 | 0.00 | 0.00 | 0.00 | 0.27 | 1.00 | 197.50 | quote | 0.00 | 0.00 | 0.00 | 58.75 | 60.45 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 61.35 | 62.85 | ||
Show All |
