OPTION CHAIN FOR F5 INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires July 1, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 70.60 | 74.70 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 65.50 | 70.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 60.50 | 65.00 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 55.50 | 60.00 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 50.50 | 55.00 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 46.50 | 50.90 | 109.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 45.50 | 50.00 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 44.50 | 48.80 | 111.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 43.50 | 48.00 | 112.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 42.50 | 47.00 | 113.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 41.50 | 46.00 | 114.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 40.50 | 45.00 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 39.50 | 44.00 | 116.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 38.50 | 42.90 | 117.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 37.70 | 41.80 | 118.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 36.60 | 41.10 | 119.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 35.60 | 39.80 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 34.50 | 39.00 | 121.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 33.60 | 37.90 | 122.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 32.50 | 37.00 | 123.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 31.50 | 36.00 | 124.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 30.50 | 35.00 | 125.00 | quote | 0.45 | 0.00 | 0.00 | 0.00 | 4.80 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 29.50 | 34.00 | 126.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 28.80 | 33.00 | 127.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 27.70 | 31.80 | 128.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 26.70 | 31.00 | 129.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 25.70 | 29.80 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 24.80 | 29.00 | 131.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 23.80 | 28.00 | 132.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 23.20 | 27.00 | 133.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 22.20 | 25.60 | 134.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 20.90 | 24.80 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 19.60 | 23.70 | 136.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 19.10 | 22.70 | 137.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 18.30 | 21.50 | 138.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 17.00 | 20.60 | 139.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.40 | 19.60 | 140.00 | quote | 0.30 | -3.20 | 24.00 | 0.00 | 0.30 | 19.00 | |
| quote | 0.00 | 0.00 | 0.00 | 15.80 | 18.50 | 141.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 14.20 | 17.90 | 142.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.50 | 16.90 | 143.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.30 | 15.40 | 144.00 | quote | 1.72 | 0.00 | 1.00 | 0.00 | 1.45 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.30 | 14.70 | 145.00 | quote | 3.70 | 0.00 | 0.00 | 0.15 | 3.30 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.50 | 14.30 | 146.00 | quote | 0.00 | 0.00 | 0.00 | 0.20 | 4.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.50 | 13.10 | 147.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.60 | 11.60 | 148.00 | quote | 1.95 | 0.00 | 0.00 | 0.10 | 4.80 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.60 | 10.80 | 149.00 | quote | 0.00 | 0.00 | 0.00 | 0.10 | 4.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 7.10 | 10.40 | 150.00 | quote | 2.70 | 0.00 | 0.00 | 0.20 | 1.15 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.70 | 8.40 | 152.50 | quote | 0.00 | 0.00 | 0.00 | 0.85 | 1.45 | ||
| quote | 10.70 | 0.00 | 0.00 | 4.20 | 5.10 | 5.00 | 155.00 | quote | 9.20 | 0.00 | 0.00 | 1.35 | 2.10 | 1.00 |
| quote | 3.10 | 0.00 | 6.00 | 2.60 | 3.10 | 6.00 | 157.50 | quote | 2.75 | 0.00 | 2.00 | 2.15 | 3.00 | 2.00 |
| 157.90 | Current price as of 6/27/2022 02:31:05 PM | |||||||||||||
| quote | 1.95 | -6.35 | 10.00 | 1.35 | 3.20 | 18.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 3.40 | 4.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.80 | 1.40 | 162.50 | quote | 0.00 | 0.00 | 0.00 | 4.40 | 7.20 | ||
| quote | 7.90 | 0.00 | 0.00 | 0.10 | 1.55 | 3.00 | 165.00 | quote | 5.10 | 0.00 | 0.00 | 6.10 | 9.60 | 6.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.10 | 4.80 | 167.50 | quote | 0.00 | 0.00 | 0.00 | 8.90 | 11.90 | ||
| quote | 5.00 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | 170.00 | quote | 7.40 | 0.00 | 0.00 | 10.70 | 14.10 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 172.50 | quote | 0.00 | 0.00 | 0.00 | 13.00 | 16.90 | ||
| quote | 2.55 | 0.00 | 0.00 | 0.00 | 4.80 | 21.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 16.20 | 19.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 177.50 | quote | 0.00 | 0.00 | 0.00 | 18.10 | 21.70 | ||
| quote | 0.05 | -2.20 | 6.00 | 0.00 | 0.05 | 55.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 20.60 | 24.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 182.50 | quote | 0.00 | 0.00 | 0.00 | 23.10 | 26.80 | ||
| quote | 1.70 | 0.00 | 0.00 | 0.00 | 0.05 | 3.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 24.90 | 29.50 | |
| quote | 0.65 | 0.00 | 0.00 | 0.00 | 0.05 | 6.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 30.30 | 34.30 | |
| quote | 0.34 | 0.00 | 0.00 | 0.00 | 0.05 | 22.00 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 35.00 | 39.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 39.70 | 44.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 45.10 | 49.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 50.10 | 54.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 55.10 | 59.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 60.30 | 64.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 65.10 | 69.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 70.10 | 74.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 235.00 | quote | 0.00 | 0.00 | 0.00 | 75.20 | 79.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 79.70 | 84.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 85.20 | 89.30 | ||
| quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.05 | 81.00 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 90.10 | 94.40 | |
| CALLS | PUTS | |||||||||||||
| Expires July 8, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 70.50 | 75.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 65.50 | 70.30 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 60.50 | 65.00 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 55.50 | 60.00 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 50.50 | 55.40 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 45.50 | 50.30 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 40.50 | 45.30 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 35.50 | 40.40 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 30.50 | 35.10 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 25.50 | 30.20 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 20.50 | 25.00 | 135.00 | quote | 1.05 | 0.00 | 0.00 | 0.00 | 4.80 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 16.20 | 20.30 | 140.00 | quote | 1.40 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 16.00 | 18.90 | 141.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 15.50 | 17.80 | 142.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 14.80 | 17.20 | 143.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.80 | 16.30 | 144.00 | quote | 0.00 | 0.00 | 0.00 | 0.10 | 2.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.20 | 14.60 | 145.00 | quote | 4.20 | 0.00 | 0.00 | 0.00 | 3.10 | 1.00 | |
| quote | 12.80 | 0.00 | 1.00 | 12.30 | 13.80 | 146.00 | quote | 0.00 | 0.00 | 0.00 | 0.35 | 2.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.60 | 13.30 | 147.00 | quote | 0.00 | 0.00 | 0.00 | 0.20 | 1.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.90 | 12.60 | 148.00 | quote | 0.00 | 0.00 | 0.00 | 0.90 | 2.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.50 | 11.60 | 149.00 | quote | 0.00 | 0.00 | 0.00 | 1.00 | 2.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 7.00 | 11.10 | 150.00 | quote | 3.30 | 0.00 | 0.00 | 1.15 | 2.60 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 6.70 | 8.60 | 152.50 | quote | 4.80 | 0.00 | 0.00 | 1.60 | 3.10 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.10 | 6.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 2.20 | 3.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.60 | 5.10 | 157.50 | quote | 0.00 | 0.00 | 0.00 | 3.30 | 4.90 | ||
| 157.90 | Current price as of 6/27/2022 02:31:05 PM | |||||||||||||
| quote | 3.23 | 0.00 | 2.00 | 2.40 | 4.80 | 2.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 4.40 | 6.30 | |
| quote | 0.00 | 0.00 | 0.00 | 1.55 | 3.20 | 162.50 | quote | 0.00 | 0.00 | 0.00 | 6.00 | 7.70 | ||
| quote | 6.00 | 0.00 | 0.00 | 1.00 | 3.40 | 3.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 7.10 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.60 | 2.20 | 167.50 | quote | 0.00 | 0.00 | 0.00 | 10.20 | 11.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.40 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 10.30 | 15.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.15 | 4.80 | 172.50 | quote | 0.00 | 0.00 | 0.00 | 12.70 | 17.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.10 | 4.80 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 15.30 | 19.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.05 | 4.80 | 177.50 | quote | 0.00 | 0.00 | 0.00 | 18.10 | 22.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 20.00 | 24.50 | ||
| quote | 1.80 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 25.00 | 29.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 30.00 | 34.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 35.10 | 39.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 40.00 | 44.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 44.70 | 49.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 49.70 | 54.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 54.70 | 59.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 59.70 | 64.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.30 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 64.70 | 69.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 69.70 | 74.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 235.00 | quote | 0.00 | 0.00 | 0.00 | 74.70 | 79.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 79.70 | 84.50 | ||
| CALLS | PUTS | |||||||||||||
| Expires July 15, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 75.50 | 80.00 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 70.70 | 75.20 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 65.50 | 70.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 60.60 | 65.30 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | ||
| quote | 0.00 | 0.00 | 0.00 | 55.50 | 60.00 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 50.50 | 55.10 | 105.00 | quote | 0.63 | 0.00 | 20.00 | 0.00 | 0.80 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 45.60 | 50.10 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 40.80 | 45.20 | 115.00 | quote | 0.45 | 0.00 | 0.00 | 0.00 | 4.80 | 12.00 | |
| quote | 0.00 | 0.00 | 0.00 | 35.60 | 40.20 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 30.50 | 35.00 | 125.00 | quote | 2.01 | 0.00 | 0.00 | 0.00 | 4.00 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 26.30 | 30.20 | 130.00 | quote | 2.41 | 0.00 | 0.00 | 0.00 | 4.80 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 21.70 | 25.70 | 135.00 | quote | 0.64 | -1.26 | 1.00 | 0.00 | 4.80 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 17.30 | 21.00 | 140.00 | quote | 2.45 | 0.00 | 0.00 | 0.30 | 4.00 | 18.00 | |
| quote | 0.00 | 0.00 | 0.00 | 16.00 | 19.80 | 141.00 | quote | 0.00 | 0.00 | 0.00 | 0.65 | 1.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.50 | 18.30 | 142.00 | quote | 0.00 | 0.00 | 0.00 | 0.70 | 2.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 15.40 | 18.10 | 143.00 | quote | 0.00 | 0.00 | 0.00 | 0.50 | 5.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 14.50 | 16.90 | 144.00 | quote | 0.00 | 0.00 | 0.00 | 0.70 | 4.20 | ||
| quote | 14.00 | 0.00 | 0.00 | 13.60 | 16.20 | 1.00 | 145.00 | quote | 4.50 | 0.00 | 0.00 | 1.10 | 2.30 | 4.00 |
| quote | 0.00 | 0.00 | 0.00 | 12.40 | 14.00 | 146.00 | quote | 0.00 | 0.00 | 0.00 | 1.25 | 1.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.90 | 13.30 | 147.00 | quote | 0.00 | 0.00 | 0.00 | 1.35 | 2.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.90 | 12.70 | 148.00 | quote | 1.85 | 0.00 | 3.00 | 1.55 | 2.35 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.80 | 11.50 | 149.00 | quote | 1.90 | 0.00 | 9.00 | 1.70 | 2.30 | 9.00 | |
| quote | 7.10 | 0.00 | 0.00 | 9.70 | 10.80 | 9.00 | 150.00 | quote | 3.80 | 0.00 | 0.00 | 1.85 | 2.50 | 39.00 |
| quote | 6.10 | 0.00 | 0.00 | 7.90 | 8.80 | 8.00 | 152.50 | quote | 4.90 | 0.00 | 0.00 | 2.45 | 3.20 | 1.00 |
| quote | 7.00 | 1.90 | 5.00 | 6.20 | 7.10 | 10.00 | 155.00 | quote | 7.85 | 0.00 | 0.00 | 3.20 | 4.10 | 14.00 |
| quote | 0.00 | 0.00 | 0.00 | 4.60 | 5.60 | 157.50 | quote | 0.00 | 0.00 | 0.00 | 4.10 | 5.00 | ||
| 157.90 | Current price as of 6/27/2022 02:31:05 PM | |||||||||||||
| quote | 2.95 | 0.00 | 0.00 | 3.40 | 4.40 | 33.00 | 160.00 | quote | 5.90 | -7.10 | 1.00 | 5.30 | 6.30 | 29.00 |
| quote | 0.00 | 0.00 | 0.00 | 2.50 | 3.30 | 162.50 | quote | 0.00 | 0.00 | 0.00 | 6.80 | 7.80 | ||
| quote | 2.17 | 0.00 | 0.00 | 1.75 | 2.70 | 70.00 | 165.00 | quote | 8.90 | -2.40 | 2.00 | 7.80 | 9.60 | 10.00 |
| quote | 0.00 | 0.00 | 0.00 | 1.20 | 2.05 | 167.50 | quote | 0.00 | 0.00 | 0.00 | 9.40 | 12.30 | ||
| quote | 1.63 | 0.68 | 2.00 | 0.60 | 3.00 | 45.00 | 170.00 | quote | 9.60 | 0.00 | 0.00 | 12.30 | 14.60 | 46.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.50 | 2.50 | 172.50 | quote | 0.00 | 0.00 | 0.00 | 14.80 | 16.50 | ||
| quote | 0.95 | 0.00 | 0.00 | 0.30 | 4.80 | 16.00 | 175.00 | quote | 12.50 | 0.00 | 0.00 | 17.10 | 19.30 | 37.00 |
| quote | 0.50 | 0.00 | 0.00 | 0.00 | 4.80 | 65.00 | 180.00 | quote | 30.04 | 0.00 | 0.00 | 21.80 | 24.60 | 6.00 |
| quote | 2.00 | 0.00 | 0.00 | 0.00 | 4.80 | 5.00 | 185.00 | quote | 34.68 | 0.00 | 0.00 | 25.50 | 28.60 | 5.00 |
| quote | 0.30 | 0.00 | 0.00 | 0.10 | 0.50 | 24.00 | 190.00 | quote | 39.76 | 0.00 | 0.00 | 30.10 | 34.40 | 6.00 |
| quote | 0.95 | 0.00 | 0.00 | 0.00 | 0.45 | 30.00 | 195.00 | quote | 28.00 | 0.00 | 0.00 | 35.00 | 39.50 | 7.00 |
| quote | 1.95 | 0.00 | 0.00 | 0.00 | 0.45 | 53.00 | 200.00 | quote | 34.35 | 0.00 | 0.00 | 40.00 | 44.40 | 14.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 45.00 | 49.50 | ||
| quote | 0.55 | 0.00 | 0.00 | 0.00 | 0.45 | 34.00 | 210.00 | quote | 17.70 | 0.00 | 0.00 | 49.70 | 54.50 | 4.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 55.00 | 59.50 | ||
| quote | 0.41 | 0.00 | 0.00 | 0.00 | 0.75 | 264.00 | 220.00 | quote | 71.00 | 0.00 | 0.00 | 60.10 | 64.50 | 24.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 65.00 | 69.40 | ||
| quote | 0.36 | 0.00 | 0.00 | 0.00 | 4.70 | 66.00 | 230.00 | quote | 36.14 | 0.00 | 0.00 | 69.70 | 74.50 | 4.00 |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 4.70 | 377.00 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 80.00 | 84.20 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 4.80 | 107.00 | 250.00 | quote | 39.50 | 0.00 | 0.00 | 90.00 | 94.50 | 10.00 |
| quote | 0.65 | 0.00 | 0.00 | 0.00 | 0.65 | 210.00 | 260.00 | quote | 42.60 | 0.00 | 0.00 | 100.00 | 104.50 | |
| quote | 1.80 | 0.00 | 0.00 | 0.00 | 4.80 | 17.00 | 270.00 | quote | 102.00 | 0.00 | 0.00 | 110.00 | 114.50 | |
| quote | 0.80 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 120.00 | 124.40 | |
| quote | 5.12 | 0.00 | 0.00 | 0.00 | 4.80 | 3.00 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 129.80 | 134.50 | |
| quote | 4.10 | 0.00 | 0.00 | 0.00 | 4.80 | 5.00 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 140.00 | 144.50 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.55 | 29.00 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 150.00 | 154.50 | |
| quote | 4.40 | 0.00 | 0.00 | 0.00 | 4.00 | 3.00 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 160.00 | 164.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 170.00 | 174.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 179.80 | 184.50 | ||
| quote | 0.30 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | 350.00 | quote | 0.00 | 0.00 | 0.00 | 190.00 | 194.50 | |
| quote | 0.50 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 200.00 | 204.50 | |
| CALLS | PUTS | |||||||||||||
| Expires July 22, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 55.50 | 60.40 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 50.50 | 55.20 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 45.50 | 50.30 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 40.50 | 45.30 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 35.50 | 40.30 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 31.00 | 35.60 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 0.20 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 26.10 | 30.70 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.35 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 21.30 | 25.90 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.60 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.70 | 20.90 | 140.00 | quote | 2.10 | 0.00 | 0.00 | 0.95 | 4.80 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.20 | 16.90 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 1.50 | 3.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.30 | 12.90 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 2.35 | 4.70 | ||
| quote | 4.90 | 0.00 | 0.00 | 6.70 | 9.50 | 3.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 3.70 | 6.10 | |
| 157.90 | Current price as of 6/27/2022 02:31:05 PM | |||||||||||||
| quote | 4.02 | 0.92 | 1.00 | 4.10 | 7.00 | 2.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 6.20 | 9.00 | |
| quote | 10.00 | 0.00 | 0.00 | 2.30 | 4.80 | 1.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 9.20 | 12.00 | |
| quote | 2.00 | 0.00 | 1.00 | 1.25 | 3.80 | 1.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 11.90 | 15.80 | |
| quote | 1.30 | -0.15 | 1.00 | 0.55 | 2.30 | 1.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 16.70 | 19.30 | |
| quote | 3.37 | 0.00 | 0.00 | 0.30 | 4.80 | 1.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 20.30 | 25.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 25.10 | 29.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 29.90 | 34.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 34.70 | 39.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 39.70 | 44.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 44.80 | 49.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 49.70 | 54.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 54.70 | 59.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 59.70 | 64.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 64.70 | 69.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 69.80 | 74.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 235.00 | quote | 0.00 | 0.00 | 0.00 | 74.70 | 79.50 | ||
| quote | 0.30 | 0.00 | 14.00 | 0.00 | 0.30 | 116.00 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 79.80 | 84.50 | |
| CALLS | PUTS | |||||||||||||
| Expires July 29, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 55.50 | 60.40 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 50.50 | 55.30 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 46.00 | 50.50 | 110.00 | quote | 0.95 | 0.00 | 1.00 | 0.05 | 1.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 41.60 | 45.40 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 36.60 | 41.00 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.50 | 4.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 31.50 | 36.10 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 0.75 | 5.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 27.00 | 31.60 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 1.10 | 4.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 22.50 | 27.00 | 135.00 | quote | 2.51 | 0.00 | 0.00 | 1.60 | 4.90 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 18.00 | 22.50 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 2.15 | 3.40 | ||
| quote | 18.07 | 0.00 | 0.00 | 14.30 | 18.50 | 2.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 3.00 | 5.10 | |
| quote | 0.00 | 0.00 | 0.00 | 12.30 | 13.90 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 4.20 | 6.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.00 | 11.80 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 6.00 | 8.60 | ||
| 157.90 | Current price as of 6/27/2022 02:31:05 PM | |||||||||||||
| quote | 0.00 | 0.00 | 0.00 | 6.30 | 8.20 | 160.00 | quote | 8.93 | 0.00 | 0.00 | 8.40 | 10.60 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.30 | 6.40 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 11.40 | 13.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.80 | 5.50 | 170.00 | quote | 12.40 | 0.00 | 0.00 | 13.60 | 17.50 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 1.85 | 3.30 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 17.70 | 21.30 | ||
| quote | 1.35 | 0.00 | 24.00 | 0.60 | 4.30 | 24.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 21.50 | 25.00 | |
| quote | 0.95 | 0.00 | 0.00 | 0.15 | 4.20 | 4.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 25.70 | 30.00 | |
| quote | 1.60 | 0.00 | 0.00 | 0.45 | 4.80 | 1.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 30.50 | 35.00 | |
| quote | 1.10 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 35.20 | 40.00 | |
| quote | 2.30 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 40.80 | 44.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 45.00 | 49.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 49.80 | 54.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 54.70 | 59.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 59.80 | 64.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 64.80 | 69.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 69.80 | 74.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 235.00 | quote | 0.00 | 0.00 | 0.00 | 74.80 | 79.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 79.80 | 84.50 | ||
| quote | 0.50 | -0.10 | 13.00 | 0.00 | 0.50 | 48.00 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 84.70 | 89.50 | |
Show All |
