Bulletin
Investor Alert

New York Markets Close in:

F5 Inc.

NAS: FFIV

GO
/marketstate/country/us

Market open

 --Real time quotes

Jun 27, 2022, 2:31 p.m.

/zigman2/quotes/209237881/composite

$

157.90

Change

-0.57 -0.36%

Volume

Volume 144,736

Real time quotes

/zigman2/quotes/209237881/composite

Previous close

$ 158.47

$ 157.90

Change

-0.57 -0.36%

Day low

Day high

$156.00

$158.62

Open

52 week low

52 week high

$147.47

$249.00

Open

OPTION CHAIN FOR F5 INC.

In-the-money

July, 2022 Options

Hide
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

August, 2022 Options

Show

October, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.