OPTION CHAIN FOR MASTERCARD INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires February 10, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 183.50 | 0.00 | 0.00 | 183.15 | 185.50 | 1.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | |
| quote | 0.00 | 0.00 | 0.00 | 173.40 | 175.05 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 163.30 | 165.10 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 153.40 | 155.25 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 143.40 | 145.20 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 133.30 | 135.20 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 128.45 | 130.20 | 245.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.02 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 123.25 | 125.25 | 250.00 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.02 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 118.35 | 120.15 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 113.20 | 115.20 | 260.00 | quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.02 | 5.00 | |
| quote | 115.00 | 0.00 | 0.00 | 108.20 | 110.40 | 10.00 | 265.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 14.00 |
| quote | 0.00 | 0.00 | 0.00 | 103.25 | 105.50 | 270.00 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.02 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 98.50 | 100.00 | 275.00 | quote | 0.23 | 0.00 | 0.00 | 0.00 | 0.02 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 93.35 | 95.15 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.19 | ||
| quote | 0.00 | 0.00 | 0.00 | 88.10 | 90.40 | 285.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.07 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 83.45 | 85.30 | 290.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.07 | 9.00 | |
| quote | 0.00 | 0.00 | 0.00 | 78.30 | 80.30 | 295.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 15.00 | |
| quote | 76.29 | 3.52 | 20.00 | 73.45 | 75.10 | 3.00 | 300.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 19.00 |
| quote | 0.00 | 0.00 | 0.00 | 68.50 | 70.30 | 305.00 | quote | 0.17 | 0.00 | 0.00 | 0.00 | 0.02 | 5.00 | |
| quote | 66.63 | -0.75 | 3.00 | 63.45 | 65.15 | 1.00 | 310.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.02 | 3.00 |
| quote | 62.48 | 0.00 | 0.00 | 58.30 | 60.20 | 2.00 | 315.00 | quote | 0.26 | 0.00 | 0.00 | 0.00 | 0.02 | 14.00 |
| quote | 54.30 | -5.70 | 2.00 | 53.45 | 55.35 | 2.00 | 320.00 | quote | 0.09 | 0.00 | 0.00 | 0.01 | 0.03 | 57.00 |
| quote | 0.00 | 0.00 | 0.00 | 51.05 | 52.35 | 322.50 | quote | 0.04 | 0.00 | 0.00 | 0.01 | 0.03 | 35.00 | |
| quote | 48.56 | 0.00 | 0.00 | 48.50 | 49.80 | 2.00 | 325.00 | quote | 0.02 | -0.01 | 1.00 | 0.01 | 0.03 | 49.00 |
| quote | 0.00 | 0.00 | 0.00 | 46.10 | 47.50 | 327.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | ||
| quote | 43.62 | 0.00 | 0.00 | 43.60 | 45.00 | 2.00 | 330.00 | quote | 0.06 | 0.01 | 6.00 | 0.01 | 0.04 | 73.00 |
| quote | 0.00 | 0.00 | 0.00 | 41.15 | 42.50 | 332.50 | quote | 0.23 | 0.00 | 0.00 | 0.01 | 0.04 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 38.60 | 40.00 | 335.00 | quote | 0.28 | 0.00 | 0.00 | 0.02 | 0.06 | 66.00 | |
| quote | 0.00 | 0.00 | 0.00 | 36.10 | 37.55 | 337.50 | quote | 0.09 | -0.22 | 2.00 | 0.03 | 0.07 | 4.00 | |
| quote | 34.93 | 0.89 | 1.00 | 33.85 | 34.80 | 2.00 | 340.00 | quote | 0.07 | -0.08 | 12.00 | 0.05 | 0.08 | 202.00 |
| quote | 0.00 | 0.00 | 0.00 | 31.30 | 32.60 | 342.50 | quote | 0.09 | -0.13 | 4.00 | 0.07 | 0.10 | 68.00 | |
| quote | 31.57 | 1.29 | 4.00 | 28.85 | 30.10 | 5.00 | 345.00 | quote | 0.10 | -0.12 | 15.00 | 0.10 | 0.13 | 228.00 |
| quote | 0.00 | 0.00 | 0.00 | 26.30 | 27.70 | 347.50 | quote | 0.14 | -0.05 | 10.00 | 0.12 | 0.16 | 29.00 | |
| quote | 23.02 | 0.00 | 0.00 | 24.05 | 25.25 | 10.00 | 350.00 | quote | 0.22 | -0.20 | 14.00 | 0.17 | 0.22 | 246.00 |
| quote | 0.00 | 0.00 | 0.00 | 21.60 | 22.65 | 352.50 | quote | 0.25 | -0.29 | 34.00 | 0.23 | 0.30 | 149.00 | |
| quote | 20.72 | 0.00 | 0.00 | 19.25 | 20.15 | 35.00 | 355.00 | quote | 0.38 | -0.33 | 168.00 | 0.32 | 0.46 | 574.00 |
| quote | 18.15 | 0.00 | 0.00 | 16.70 | 18.15 | 16.00 | 357.50 | quote | 0.53 | -0.35 | 38.00 | 0.43 | 0.55 | 161.00 |
| quote | 15.15 | -3.52 | 8.00 | 14.60 | 15.90 | 51.00 | 360.00 | quote | 0.70 | -0.40 | 107.00 | 0.65 | 0.82 | 272.00 |
| quote | 16.28 | 3.43 | 1.00 | 12.40 | 13.50 | 15.00 | 362.50 | quote | 0.97 | -0.31 | 70.00 | 0.91 | 1.11 | 235.00 |
| quote | 10.28 | -1.42 | 116.00 | 10.35 | 10.80 | 99.00 | 365.00 | quote | 1.38 | -0.52 | 137.00 | 1.29 | 1.45 | 184.00 |
| quote | 9.55 | -0.25 | 28.00 | 8.40 | 8.80 | 49.00 | 367.50 | quote | 1.97 | -0.47 | 335.00 | 1.86 | 2.00 | 215.00 |
| quote | 7.45 | 0.10 | 64.00 | 6.70 | 6.90 | 193.00 | 370.00 | quote | 2.51 | -0.94 | 272.00 | 2.55 | 2.71 | 210.00 |
| quote | 4.95 | -1.65 | 122.00 | 5.05 | 5.25 | 266.00 | 372.50 | quote | 3.25 | -0.15 | 232.00 | 3.40 | 3.65 | 378.00 |
| 373.91 | Current price as of 2/03/2023 04:00:02 PM | |||||||||||||
| quote | 4.05 | -0.65 | 155.00 | 3.75 | 3.95 | 409.00 | 375.00 | quote | 4.75 | -0.65 | 693.00 | 4.60 | 4.85 | 474.00 |
| quote | 2.75 | -1.00 | 120.00 | 2.65 | 2.82 | 300.00 | 377.50 | quote | 6.00 | -1.30 | 117.00 | 6.00 | 6.25 | 209.00 |
| quote | 1.98 | -0.72 | 369.00 | 1.82 | 1.96 | 126.00 | 380.00 | quote | 7.30 | -0.70 | 253.00 | 7.60 | 7.95 | 74.00 |
| quote | 1.27 | -0.67 | 139.00 | 1.20 | 1.40 | 71.00 | 382.50 | quote | 9.75 | 1.50 | 63.00 | 9.60 | 10.00 | 130.00 |
| quote | 0.76 | -0.60 | 391.00 | 0.76 | 0.89 | 422.00 | 385.00 | quote | 11.35 | -0.30 | 28.00 | 11.25 | 12.00 | 59.00 |
| quote | 0.62 | -0.24 | 107.00 | 0.48 | 0.59 | 56.00 | 387.50 | quote | 11.30 | 0.00 | 0.00 | 13.30 | 14.25 | 25.00 |
| quote | 0.32 | -0.26 | 24.00 | 0.29 | 0.39 | 315.00 | 390.00 | quote | 11.55 | 0.00 | 0.00 | 15.45 | 16.60 | 39.00 |
| quote | 0.20 | -0.29 | 28.00 | 0.18 | 0.27 | 156.00 | 392.50 | quote | 17.55 | 0.00 | 0.00 | 18.05 | 19.10 | 20.00 |
| quote | 0.17 | -0.15 | 71.00 | 0.11 | 0.16 | 185.00 | 395.00 | quote | 15.25 | 0.00 | 0.00 | 20.40 | 21.60 | 8.00 |
| quote | 0.09 | -0.13 | 3.00 | 0.07 | 0.11 | 37.00 | 397.50 | quote | 17.10 | 0.00 | 0.00 | 22.65 | 24.05 | 1.00 |
| quote | 0.06 | -0.07 | 132.00 | 0.04 | 0.07 | 1,520 | 400.00 | quote | 27.77 | 0.00 | 0.00 | 25.40 | 26.70 | |
| quote | 0.03 | -0.04 | 12.00 | 0.03 | 0.07 | 226.00 | 405.00 | quote | 32.73 | 0.00 | 0.00 | 30.40 | 31.75 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.04 | 98.00 | 410.00 | quote | 35.20 | -3.63 | 6.00 | 35.35 | 36.75 | 1.00 |
| quote | 0.02 | -0.02 | 8.00 | 0.01 | 0.08 | 42.00 | 415.00 | quote | 0.00 | 0.00 | 0.00 | 40.15 | 41.75 | |
| quote | 0.01 | -0.01 | 2.00 | 0.00 | 0.08 | 25.00 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 45.25 | 46.75 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 19.00 | 425.00 | quote | 0.00 | 0.00 | 0.00 | 49.85 | 51.75 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.02 | 10.00 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 54.95 | 56.75 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.07 | 6.00 | 435.00 | quote | 0.00 | 0.00 | 0.00 | 59.90 | 62.10 | |
| quote | 0.21 | 0.00 | 0.00 | 0.00 | 0.67 | 2.00 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 65.00 | 66.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 445.00 | quote | 0.00 | 0.00 | 0.00 | 69.80 | 72.05 | ||
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.02 | 4.00 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 75.00 | 76.95 | |
| CALLS | PUTS | |||||||||||||
| Expires February 17, 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 | 203.10 | 205.45 | 170.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.01 | 48.00 | |
| quote | 0.00 | 0.00 | 0.00 | 198.45 | 200.05 | 175.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 73.00 | |
| quote | 0.00 | 0.00 | 0.00 | 193.20 | 195.25 | 180.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 26.00 | |
| quote | 0.00 | 0.00 | 0.00 | 188.45 | 190.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 183.55 | 185.35 | 190.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.01 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 178.50 | 180.50 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 178.00 | 0.00 | 0.00 | 173.50 | 175.45 | 3.00 | 200.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 65.00 |
| quote | 170.50 | 0.00 | 0.00 | 168.30 | 170.15 | 2.00 | 205.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 22.00 |
| quote | 0.00 | 0.00 | 0.00 | 163.45 | 164.95 | 210.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.01 | 28.00 | |
| quote | 0.00 | 0.00 | 0.00 | 158.55 | 160.35 | 215.00 | quote | 0.38 | 0.00 | 0.00 | 0.00 | 0.01 | 8.00 | |
| quote | 158.00 | 0.00 | 0.00 | 153.65 | 155.40 | 5.00 | 220.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.01 | 36.00 |
| quote | 151.21 | 0.00 | 0.00 | 148.65 | 150.45 | 7.00 | 225.00 | quote | 0.69 | 0.00 | 0.00 | 0.00 | 0.01 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 143.40 | 145.55 | 230.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 25.00 | |
| quote | 0.00 | 0.00 | 0.00 | 138.40 | 140.40 | 235.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 30.00 | |
| quote | 0.00 | 0.00 | 0.00 | 133.75 | 135.35 | 240.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 286.00 | |
| quote | 0.00 | 0.00 | 0.00 | 128.50 | 130.40 | 245.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 10.00 | |
| quote | 105.23 | 0.00 | 0.00 | 123.70 | 125.45 | 4.00 | 250.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 169.00 |
| quote | 0.00 | 0.00 | 0.00 | 118.75 | 120.60 | 255.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.02 | 395.00 | |
| quote | 0.00 | 0.00 | 0.00 | 113.40 | 115.75 | 260.00 | quote | 0.01 | -0.03 | 12.00 | 0.00 | 0.02 | 146.00 | |
| quote | 0.00 | 0.00 | 0.00 | 108.50 | 110.40 | 265.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 43.00 | |
| quote | 79.58 | 0.00 | 0.00 | 103.70 | 105.45 | 11.00 | 270.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.02 | 71.00 |
| quote | 86.10 | 0.00 | 0.00 | 98.75 | 100.30 | 1.00 | 275.00 | quote | 0.02 | 0.00 | 0.00 | 0.01 | 0.02 | 975.00 |
| quote | 69.54 | 0.00 | 0.00 | 93.50 | 95.55 | 1.00 | 280.00 | quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.02 | 274.00 |
| quote | 0.00 | 0.00 | 0.00 | 88.60 | 90.30 | 285.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 49.00 | |
| quote | 0.00 | 0.00 | 0.00 | 83.75 | 85.80 | 290.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.03 | 108.00 | |
| quote | 81.74 | 24.49 | 1.00 | 78.75 | 80.60 | 1.00 | 295.00 | quote | 0.02 | 0.00 | 4.00 | 0.01 | 0.03 | 81.00 |
| quote | 48.71 | 0.00 | 0.00 | 73.75 | 75.50 | 5.00 | 300.00 | quote | 0.03 | -0.01 | 1.00 | 0.02 | 0.04 | 284.00 |
| quote | 70.62 | 0.00 | 0.00 | 68.75 | 70.00 | 201.00 | 305.00 | quote | 0.14 | 0.00 | 0.00 | 0.02 | 0.05 | 1,381 |
| quote | 59.39 | 0.00 | 0.00 | 63.60 | 65.55 | 3.00 | 310.00 | quote | 0.04 | -0.04 | 1.00 | 0.04 | 0.06 | 737.00 |
| quote | 56.71 | 0.00 | 0.00 | 58.90 | 60.40 | 6.00 | 315.00 | quote | 0.07 | 0.00 | 0.00 | 0.05 | 0.08 | 577.00 |
| quote | 49.94 | 0.00 | 0.00 | 54.20 | 55.25 | 18.00 | 320.00 | quote | 0.10 | 0.00 | 0.00 | 0.08 | 0.10 | 889.00 |
| quote | 53.51 | 0.00 | 0.00 | 49.20 | 50.35 | 428.00 | 325.00 | quote | 0.16 | 0.00 | 0.00 | 0.11 | 0.15 | 402.00 |
| quote | 45.35 | -1.05 | 4.00 | 44.30 | 45.30 | 120.00 | 330.00 | quote | 0.15 | -0.02 | 3.00 | 0.16 | 0.21 | 478.00 |
| quote | 36.50 | 0.00 | 0.00 | 39.40 | 40.40 | 83.00 | 335.00 | quote | 0.27 | -0.07 | 2.00 | 0.25 | 0.29 | 425.00 |
| quote | 35.00 | 0.00 | 0.00 | 34.55 | 35.75 | 575.00 | 340.00 | quote | 0.40 | -0.17 | 10.00 | 0.38 | 0.44 | 662.00 |
| quote | 0.00 | 0.00 | 0.00 | 32.15 | 33.15 | 342.50 | quote | 0.53 | 0.00 | 0.00 | 0.48 | 0.53 | 64.00 | |
| quote | 30.52 | 2.54 | 1.00 | 29.75 | 30.85 | 530.00 | 345.00 | quote | 0.63 | -0.12 | 12.00 | 0.59 | 0.65 | 427.00 |
| quote | 0.00 | 0.00 | 0.00 | 27.40 | 28.40 | 347.50 | quote | 0.95 | 0.00 | 0.00 | 0.71 | 0.80 | 64.00 | |
| quote | 24.85 | -4.45 | 3.00 | 25.20 | 25.95 | 1,047 | 350.00 | quote | 0.98 | -0.26 | 51.00 | 0.89 | 0.98 | 437.00 |
| quote | 19.70 | 0.00 | 0.00 | 22.85 | 24.15 | 93.00 | 352.50 | quote | 1.24 | -0.02 | 31.00 | 1.09 | 1.23 | 437.00 |
| quote | 24.30 | 0.50 | 30.00 | 20.60 | 21.60 | 611.00 | 355.00 | quote | 1.09 | -0.60 | 29.00 | 1.36 | 1.50 | 842.00 |
| quote | 16.70 | -0.35 | 10.00 | 18.55 | 19.30 | 62.00 | 357.50 | quote | 1.79 | -0.08 | 4.00 | 1.70 | 1.84 | 412.00 |
| quote | 16.90 | -0.45 | 20.00 | 16.50 | 17.15 | 718.00 | 360.00 | quote | 2.10 | -0.26 | 209.00 | 2.09 | 2.25 | 486.00 |
| quote | 16.40 | 0.25 | 15.00 | 14.50 | 15.00 | 42.00 | 362.50 | quote | 2.80 | 0.59 | 15.00 | 2.56 | 2.77 | 171.00 |
| quote | 15.46 | 1.51 | 10.00 | 12.60 | 13.05 | 503.00 | 365.00 | quote | 3.10 | -0.38 | 263.00 | 3.10 | 3.35 | 549.00 |
| quote | 9.70 | -3.60 | 5.00 | 10.80 | 11.10 | 92.00 | 367.50 | quote | 3.95 | -0.10 | 9.00 | 3.85 | 4.05 | 287.00 |
| quote | 9.35 | -1.75 | 46.00 | 9.20 | 9.45 | 1,300 | 370.00 | quote | 4.50 | -0.70 | 269.00 | 4.65 | 4.90 | 654.00 |
| quote | 8.80 | 0.25 | 37.00 | 7.60 | 7.90 | 117.00 | 372.50 | quote | 5.90 | -0.60 | 36.00 | 5.60 | 5.90 | 203.00 |
| 373.91 | Current price as of 2/03/2023 04:00:02 PM | |||||||||||||
| quote | 6.80 | 0.00 | 36.00 | 6.30 | 6.50 | 839.00 | 375.00 | quote | 6.61 | -0.79 | 59.00 | 6.75 | 7.00 | 396.00 |
| quote | 5.60 | 0.16 | 97.00 | 5.10 | 5.30 | 179.00 | 377.50 | quote | 6.60 | -2.11 | 51.00 | 8.05 | 8.30 | 186.00 |
| quote | 4.40 | -0.45 | 56.00 | 4.00 | 4.25 | 1,154 | 380.00 | quote | 8.80 | -1.10 | 21.00 | 9.50 | 9.80 | 476.00 |
| quote | 3.25 | -0.40 | 90.00 | 3.20 | 3.40 | 214.00 | 382.50 | quote | 11.25 | -0.20 | 23.00 | 11.00 | 11.45 | 94.00 |
| quote | 2.66 | -0.32 | 17.00 | 2.46 | 2.68 | 689.00 | 385.00 | quote | 12.75 | -0.40 | 29.00 | 12.70 | 13.45 | 184.00 |
| quote | 2.07 | -0.30 | 126.00 | 1.86 | 2.02 | 201.00 | 387.50 | quote | 13.70 | -1.55 | 10.00 | 14.50 | 15.40 | 85.00 |
| quote | 1.55 | -0.17 | 60.00 | 1.38 | 1.53 | 863.00 | 390.00 | quote | 14.60 | 0.40 | 16.00 | 16.35 | 17.45 | 159.00 |
| quote | 1.07 | -0.29 | 159.00 | 0.98 | 1.10 | 125.00 | 392.50 | quote | 17.10 | 1.50 | 1.00 | 18.40 | 19.45 | 46.00 |
| quote | 0.76 | -0.23 | 93.00 | 0.70 | 0.81 | 512.00 | 395.00 | quote | 16.65 | 0.00 | 0.00 | 20.90 | 22.00 | 44.00 |
| quote | 0.62 | -0.01 | 6.00 | 0.50 | 0.60 | 195.00 | 397.50 | quote | 20.55 | 0.00 | 0.00 | 22.95 | 24.20 | 38.00 |
| quote | 0.35 | -0.12 | 25.00 | 0.35 | 0.44 | 1,241 | 400.00 | quote | 26.49 | 0.00 | 0.00 | 25.55 | 26.60 | 20.00 |
| quote | 0.21 | -0.11 | 6.00 | 0.16 | 0.23 | 1,471 | 405.00 | quote | 30.25 | 0.00 | 0.00 | 30.55 | 31.70 | 2.00 |
| quote | 0.09 | -0.08 | 40.00 | 0.08 | 0.12 | 301.00 | 410.00 | quote | 32.25 | 0.00 | 0.00 | 34.95 | 36.70 | |
| quote | 0.09 | 0.01 | 2.00 | 0.04 | 0.07 | 7,067 | 415.00 | quote | 0.00 | 0.00 | 0.00 | 40.45 | 41.70 | |
| quote | 0.04 | 0.00 | 47.00 | 0.03 | 0.05 | 918.00 | 420.00 | quote | 46.95 | 0.00 | 0.00 | 45.45 | 46.70 | |
| quote | 0.03 | 0.00 | 1.00 | 0.01 | 0.04 | 1,485 | 425.00 | quote | 0.00 | 0.00 | 0.00 | 50.35 | 51.70 | |
| quote | 0.01 | -0.02 | 1.00 | 0.00 | 0.03 | 79.00 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 55.05 | 56.75 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 61.00 | 435.00 | quote | 0.00 | 0.00 | 0.00 | 60.30 | 61.90 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.08 | 443.00 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 65.40 | 66.80 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 13.00 | 445.00 | quote | 0.00 | 0.00 | 0.00 | 70.20 | 71.90 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 16.00 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 75.30 | 76.95 | |
| quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.06 | 6.00 | 455.00 | quote | 0.00 | 0.00 | 0.00 | 80.05 | 81.90 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 2.00 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 85.10 | 86.85 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 92.00 | 465.00 | quote | 0.00 | 0.00 | 0.00 | 90.25 | 91.85 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 32.00 | 470.00 | quote | 0.00 | 0.00 | 0.00 | 95.00 | 96.75 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.02 | 31.00 | 480.00 | quote | 0.00 | 0.00 | 0.00 | 105.15 | 106.95 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 42.00 | 490.00 | quote | 0.00 | 0.00 | 0.00 | 115.20 | 116.80 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 87.00 | 500.00 | quote | 0.00 | 0.00 | 0.00 | 125.10 | 126.80 | |
| 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 | 183.20 | 186.25 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 173.20 | 175.95 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 163.25 | 166.00 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 153.30 | 156.00 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 143.35 | 146.05 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 133.35 | 136.00 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 128.35 | 131.20 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 123.45 | 126.40 | 250.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.02 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 118.40 | 120.95 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 113.40 | 116.35 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 108.45 | 111.10 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.46 | ||
| quote | 0.00 | 0.00 | 0.00 | 103.40 | 105.75 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.46 | ||
| quote | 0.00 | 0.00 | 0.00 | 98.45 | 101.10 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.47 | ||
| quote | 0.00 | 0.00 | 0.00 | 93.40 | 96.30 | 280.00 | quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.08 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 88.50 | 91.35 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.09 | ||
| quote | 0.00 | 0.00 | 0.00 | 83.55 | 86.30 | 290.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.10 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 78.55 | 81.55 | 295.00 | quote | 0.95 | 0.00 | 0.00 | 0.00 | 0.08 | 2.00 | |
| quote | 67.35 | 0.00 | 0.00 | 73.65 | 76.35 | 1.00 | 300.00 | quote | 0.16 | 0.00 | 0.00 | 0.04 | 0.13 | 17.00 |
| quote | 0.00 | 0.00 | 0.00 | 68.70 | 71.20 | 305.00 | quote | 0.64 | 0.00 | 0.00 | 0.06 | 0.16 | 27.00 | |
| quote | 0.00 | 0.00 | 0.00 | 64.10 | 66.20 | 310.00 | quote | 0.58 | 0.00 | 0.00 | 0.03 | 0.18 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 59.15 | 61.30 | 315.00 | quote | 0.18 | 0.00 | 0.00 | 0.05 | 0.23 | 29.00 | |
| quote | 0.00 | 0.00 | 0.00 | 54.25 | 55.90 | 320.00 | quote | 0.17 | 0.00 | 0.00 | 0.12 | 0.29 | 126.00 | |
| quote | 0.00 | 0.00 | 0.00 | 49.30 | 51.30 | 325.00 | quote | 0.32 | 0.05 | 5.00 | 0.19 | 0.37 | 85.00 | |
| quote | 0.00 | 0.00 | 0.00 | 44.40 | 46.60 | 330.00 | quote | 0.43 | 0.00 | 0.00 | 0.36 | 0.48 | 37.00 | |
| quote | 0.00 | 0.00 | 0.00 | 39.85 | 42.05 | 335.00 | quote | 0.65 | 0.00 | 0.00 | 0.46 | 0.65 | 8.00 | |
| quote | 33.00 | 0.00 | 0.00 | 35.05 | 36.50 | 1.00 | 340.00 | quote | 0.65 | -1.07 | 4.00 | 0.66 | 0.92 | 47.00 |
| quote | 28.50 | 0.00 | 0.00 | 30.45 | 32.05 | 5.00 | 345.00 | quote | 0.83 | -0.52 | 5.00 | 0.98 | 1.14 | 215.00 |
| quote | 22.54 | 0.00 | 0.00 | 25.95 | 27.25 | 7.00 | 350.00 | quote | 1.48 | 0.22 | 5.00 | 1.42 | 1.60 | 196.00 |
| quote | 20.15 | 0.05 | 3.00 | 21.60 | 22.95 | 32.00 | 355.00 | quote | 2.08 | -0.43 | 24.00 | 2.03 | 2.25 | 149.00 |
| quote | 19.75 | 0.10 | 2.00 | 17.40 | 18.30 | 14.00 | 360.00 | quote | 2.90 | -0.25 | 15.00 | 2.88 | 3.15 | 87.00 |
| quote | 14.30 | -1.50 | 20.00 | 13.65 | 14.45 | 42.00 | 365.00 | quote | 3.60 | 0.25 | 10.00 | 4.05 | 4.35 | 43.00 |
| quote | 10.75 | -0.45 | 5.00 | 10.40 | 10.95 | 51.00 | 370.00 | quote | 4.62 | 0.00 | 0.00 | 5.55 | 5.95 | 39.00 |
| 373.91 | Current price as of 2/03/2023 04:00:02 PM | |||||||||||||
| quote | 8.60 | 0.35 | 6.00 | 7.55 | 7.90 | 122.00 | 375.00 | quote | 7.30 | -3.70 | 2.00 | 7.60 | 8.05 | 54.00 |
| quote | 5.85 | 0.30 | 5.00 | 5.20 | 5.55 | 123.00 | 380.00 | quote | 11.50 | 3.15 | 4.00 | 10.15 | 10.90 | 111.00 |
| quote | 3.70 | 0.00 | 7.00 | 3.40 | 3.65 | 41.00 | 385.00 | quote | 16.23 | 0.00 | 0.00 | 13.35 | 14.20 | 18.00 |
| quote | 2.29 | 0.00 | 0.00 | 2.13 | 2.38 | 205.00 | 390.00 | quote | 17.55 | 0.00 | 0.00 | 17.05 | 17.95 | 16.00 |
| quote | 1.35 | -0.21 | 12.00 | 1.26 | 1.40 | 188.00 | 395.00 | quote | 0.00 | 0.00 | 0.00 | 20.65 | 22.30 | |
| quote | 0.78 | -0.05 | 8.00 | 0.71 | 0.82 | 177.00 | 400.00 | quote | 23.85 | 0.00 | 0.00 | 24.95 | 26.75 | 5.00 |
| quote | 0.59 | 0.00 | 0.00 | 0.38 | 0.52 | 61.00 | 405.00 | quote | 0.00 | 0.00 | 0.00 | 29.50 | 31.80 | |
| quote | 0.36 | 0.00 | 0.00 | 0.20 | 0.32 | 153.00 | 410.00 | quote | 32.00 | 0.00 | 0.00 | 35.05 | 36.90 | 1.00 |
| quote | 0.18 | 0.00 | 0.00 | 0.10 | 0.16 | 99.00 | 415.00 | quote | 38.15 | 0.00 | 0.00 | 39.90 | 42.00 | |
| quote | 0.09 | 0.00 | 0.00 | 0.05 | 0.16 | 31.00 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 44.85 | 46.95 | |
| quote | 0.05 | 0.00 | 0.00 | 0.02 | 0.14 | 10.00 | 425.00 | quote | 0.00 | 0.00 | 0.00 | 49.55 | 52.05 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.12 | 18.00 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 54.70 | 57.25 | |
| quote | 0.32 | 0.00 | 0.00 | 0.00 | 0.11 | 1.00 | 435.00 | quote | 0.00 | 0.00 | 0.00 | 59.40 | 62.35 | |
| quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.09 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 64.70 | 67.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 445.00 | quote | 0.00 | 0.00 | 0.00 | 69.65 | 72.25 | ||
| quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.09 | 1.00 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 74.65 | 77.30 | |
Show All |
