OPTION CHAIN FOR MASTERCARD 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 | 112.45 | 114.30 | 210.00 | quote | 0.01 | -0.01 | 45.00 | 0.00 | 0.01 | 320.00 | |
| quote | 0.00 | 0.00 | 0.00 | 102.70 | 104.20 | 220.00 | quote | 0.01 | -0.04 | 165.00 | 0.00 | 0.03 | 314.00 | |
| quote | 0.00 | 0.00 | 0.00 | 92.35 | 94.35 | 230.00 | quote | 0.02 | -0.03 | 6.00 | 0.00 | 0.03 | 111.00 | |
| quote | 90.35 | 0.00 | 0.00 | 82.45 | 84.45 | 1.00 | 240.00 | quote | 0.01 | -0.03 | 21.00 | 0.00 | 0.01 | 389.00 |
| quote | 0.00 | 0.00 | 0.00 | 77.30 | 79.40 | 245.00 | quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.03 | 573.00 | |
| quote | 68.87 | 0.00 | 0.00 | 72.50 | 74.50 | 1.00 | 250.00 | quote | 0.01 | -0.04 | 360.00 | 0.00 | 0.03 | 496.00 |
| quote | 0.00 | 0.00 | 0.00 | 69.95 | 71.75 | 252.50 | quote | 0.05 | 0.00 | 62.00 | 0.00 | 0.03 | 62.00 | |
| quote | 0.00 | 0.00 | 0.00 | 67.55 | 69.50 | 255.00 | quote | 0.02 | -0.03 | 2.00 | 0.00 | 0.02 | 391.00 | |
| quote | 0.00 | 0.00 | 0.00 | 64.95 | 66.80 | 257.50 | quote | 0.12 | 0.00 | 2.00 | 0.00 | 0.02 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 62.35 | 64.35 | 260.00 | quote | 0.05 | -0.06 | 4.00 | 0.00 | 0.02 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 60.05 | 62.10 | 262.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 57.60 | 59.25 | 265.00 | quote | 0.03 | -0.14 | 23.00 | 0.00 | 0.01 | 51.00 | |
| quote | 0.00 | 0.00 | 0.00 | 55.00 | 56.80 | 267.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 59.80 | 3.30 | 3.00 | 52.70 | 54.10 | 3.00 | 270.00 | quote | 0.01 | -0.01 | 11.00 | 0.00 | 0.01 | 105.00 |
| quote | 0.00 | 0.00 | 0.00 | 50.05 | 52.35 | 272.50 | quote | 0.03 | -0.57 | 6.00 | 0.00 | 0.03 | 16.00 | |
| quote | 0.00 | 0.00 | 0.00 | 47.60 | 49.75 | 275.00 | quote | 0.03 | -0.02 | 45.00 | 0.00 | 0.02 | 170.00 | |
| quote | 0.00 | 0.00 | 0.00 | 45.15 | 46.80 | 277.50 | quote | 0.01 | -0.06 | 5.00 | 0.00 | 0.07 | 20.00 | |
| quote | 39.35 | 0.00 | 0.00 | 42.70 | 44.35 | 20.00 | 280.00 | quote | 0.01 | -0.06 | 41.00 | 0.00 | 0.02 | 103.00 |
| quote | 0.00 | 0.00 | 0.00 | 40.20 | 42.00 | 282.50 | quote | 0.04 | -0.07 | 14.00 | 0.00 | 0.03 | 16.00 | |
| quote | 0.00 | 0.00 | 0.00 | 37.55 | 39.35 | 285.00 | quote | 0.09 | 0.02 | 45.00 | 0.00 | 0.03 | 94.00 | |
| quote | 0.00 | 0.00 | 0.00 | 35.15 | 36.95 | 1.00 | 287.50 | quote | 0.09 | -0.01 | 37.00 | 0.01 | 0.03 | 27.00 |
| quote | 30.05 | 0.00 | 0.00 | 32.60 | 34.45 | 2.00 | 290.00 | quote | 0.02 | -0.14 | 6.00 | 0.02 | 0.04 | 154.00 |
| quote | 0.00 | 0.00 | 0.00 | 30.10 | 31.50 | 292.50 | quote | 0.17 | 0.01 | 30.00 | 0.03 | 0.05 | 73.00 | |
| quote | 25.20 | -7.65 | 2.00 | 27.85 | 29.55 | 2.00 | 295.00 | quote | 0.34 | 0.07 | 30.00 | 0.05 | 0.08 | 194.00 |
| quote | 20.55 | 0.00 | 0.00 | 25.30 | 27.05 | 4.00 | 297.50 | quote | 0.09 | -0.31 | 4.00 | 0.05 | 0.13 | 70.00 |
| quote | 18.36 | 0.00 | 0.00 | 22.75 | 24.30 | 8.00 | 300.00 | quote | 0.20 | -0.40 | 14.00 | 0.09 | 0.21 | 397.00 |
| quote | 22.72 | 0.00 | 2.00 | 20.55 | 21.85 | 1.00 | 302.50 | quote | 0.26 | -0.49 | 4.00 | 0.24 | 0.31 | 75.00 |
| quote | 17.10 | -6.68 | 1.00 | 18.05 | 19.35 | 3.00 | 305.00 | quote | 0.37 | -0.63 | 12.00 | 0.38 | 0.45 | 341.00 |
| quote | 0.00 | 0.00 | 0.00 | 16.00 | 17.10 | 307.50 | quote | 0.54 | -0.85 | 16.00 | 0.56 | 0.67 | 107.00 | |
| quote | 15.20 | 4.20 | 1.00 | 13.70 | 14.60 | 25.00 | 310.00 | quote | 0.78 | -1.04 | 249.00 | 0.80 | 0.91 | 408.00 |
| quote | 12.40 | -4.51 | 4.00 | 11.50 | 12.40 | 12.00 | 312.50 | quote | 1.00 | -1.20 | 2.00 | 1.11 | 1.25 | 112.00 |
| quote | 6.90 | -8.43 | 1.00 | 9.50 | 10.40 | 32.00 | 315.00 | quote | 1.38 | -1.95 | 25.00 | 1.54 | 1.72 | 396.00 |
| quote | 7.90 | 0.65 | 2.00 | 7.75 | 8.15 | 52.00 | 317.50 | quote | 1.57 | -2.43 | 24.00 | 2.07 | 2.24 | 193.00 |
| quote | 7.75 | 3.50 | 18.00 | 5.95 | 6.60 | 143.00 | 320.00 | quote | 2.32 | -2.88 | 57.00 | 2.75 | 3.00 | 239.00 |
| quote | 4.60 | 1.55 | 24.00 | 4.30 | 4.60 | 66.00 | 322.50 | quote | 2.95 | -3.00 | 10.00 | 3.65 | 3.95 | 75.00 |
| 323.62 | Current price as of 6/29/2022 11:34:34 AM | |||||||||||||
| quote | 3.38 | 1.39 | 62.00 | 3.05 | 3.45 | 97.00 | 325.00 | quote | 4.60 | -2.90 | 105.00 | 4.80 | 5.20 | 144.00 |
| quote | 2.36 | 0.73 | 52.00 | 2.01 | 2.44 | 160.00 | 327.50 | quote | 5.90 | -4.02 | 24.00 | 6.20 | 6.65 | 98.00 |
| quote | 1.47 | 0.57 | 100.00 | 1.32 | 1.51 | 314.00 | 330.00 | quote | 6.95 | -3.67 | 9.00 | 7.90 | 8.40 | 109.00 |
| quote | 1.26 | 0.61 | 64.00 | 0.80 | 0.99 | 141.00 | 332.50 | quote | 8.40 | -6.15 | 1.00 | 9.50 | 10.45 | 74.00 |
| quote | 0.51 | 0.11 | 25.00 | 0.45 | 0.56 | 213.00 | 335.00 | quote | 12.00 | -5.00 | 35.00 | 11.90 | 12.60 | 124.00 |
| quote | 0.41 | 0.13 | 38.00 | 0.26 | 0.39 | 95.00 | 337.50 | quote | 17.90 | 5.60 | 1.00 | 13.85 | 15.10 | 9.00 |
| quote | 0.21 | -0.01 | 91.00 | 0.15 | 0.28 | 265.00 | 340.00 | quote | 21.55 | 10.35 | 3.00 | 16.25 | 17.40 | 72.00 |
| quote | 0.15 | 0.03 | 13.00 | 0.09 | 0.22 | 53.00 | 342.50 | quote | 13.20 | -12.00 | 10.00 | 18.50 | 19.85 | 9.00 |
| quote | 0.08 | -0.04 | 85.00 | 0.06 | 0.10 | 142.00 | 345.00 | quote | 19.50 | -6.85 | 1.00 | 20.95 | 22.45 | 44.00 |
| quote | 0.11 | -0.43 | 2.00 | 0.03 | 0.06 | 76.00 | 347.50 | quote | 23.90 | 4.74 | 3.00 | 23.80 | 25.00 | 74.00 |
| quote | 0.17 | 0.05 | 25.00 | 0.02 | 0.03 | 383.00 | 350.00 | quote | 24.60 | -2.43 | 1.00 | 25.80 | 27.35 | 26.00 |
| quote | 0.10 | -0.07 | 5.00 | 0.01 | 0.03 | 49.00 | 352.50 | quote | 40.89 | 0.00 | 0.00 | 28.45 | 30.05 | 2.00 |
| quote | 0.04 | 0.01 | 69.00 | 0.00 | 0.02 | 247.00 | 355.00 | quote | 38.40 | 0.00 | 0.00 | 30.75 | 32.45 | 8.00 |
| quote | 0.01 | -0.08 | 14.00 | 0.00 | 0.03 | 8.00 | 357.50 | quote | 0.00 | 0.00 | 0.00 | 33.25 | 35.05 | |
| quote | 0.03 | 0.00 | 2.00 | 0.00 | 0.02 | 180.00 | 360.00 | quote | 34.80 | 8.65 | 5.00 | 36.05 | 37.25 | 13.00 |
| quote | 0.06 | -0.05 | 3.00 | 0.00 | 0.02 | 9.00 | 362.50 | quote | 0.00 | 0.00 | 0.00 | 38.50 | 39.85 | |
| quote | 0.03 | 0.00 | 3.00 | 0.00 | 0.02 | 69.00 | 365.00 | quote | 46.75 | 0.00 | 0.00 | 40.50 | 42.55 | 5.00 |
| quote | 0.02 | -0.01 | 8.00 | 0.00 | 0.03 | 72.00 | 370.00 | quote | 48.39 | 0.00 | 0.00 | 45.75 | 47.60 | 1.00 |
| quote | 0.01 | -0.09 | 9.00 | 0.00 | 0.02 | 33.00 | 375.00 | quote | 0.00 | 0.00 | 0.00 | 50.60 | 52.75 | |
| quote | 0.04 | 0.02 | 1.00 | 0.00 | 0.02 | 183.00 | 380.00 | quote | 42.70 | 0.00 | 0.00 | 55.40 | 57.75 | |
| quote | 0.15 | 0.00 | 1.00 | 0.00 | 0.03 | 41.00 | 385.00 | quote | 22.00 | 0.00 | 0.00 | 60.25 | 62.55 | |
| quote | 0.15 | 0.10 | 1.00 | 0.00 | 0.03 | 50.00 | 390.00 | quote | 0.00 | 0.00 | 0.00 | 65.55 | 67.70 | |
| quote | 0.07 | 0.03 | 1.00 | 0.00 | 0.02 | 59.00 | 395.00 | quote | 0.00 | 0.00 | 0.00 | 70.95 | 72.65 | |
| quote | 0.05 | 0.04 | 15.00 | 0.00 | 0.02 | 34.00 | 400.00 | quote | 65.50 | 0.00 | 4.00 | 75.40 | 77.60 | |
| quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.02 | 35.00 | 405.00 | quote | 0.00 | 0.00 | 0.00 | 80.80 | 82.35 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 410.00 | quote | 0.00 | 0.00 | 0.00 | 85.85 | 87.45 | ||
| quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.02 | 6.00 | 415.00 | quote | 93.05 | 0.00 | 3.00 | 90.45 | 92.60 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 95.50 | 97.60 | ||
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.04 | 10.00 | 425.00 | quote | 0.00 | 0.00 | 0.00 | 100.70 | 102.60 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.04 | 5.00 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 105.80 | 107.85 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.04 | 40.00 | 435.00 | quote | 0.00 | 0.00 | 0.00 | 110.35 | 112.55 | |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.04 | 94.00 | 440.00 | quote | 103.20 | 0.00 | 0.00 | 116.00 | 117.50 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.04 | 12.00 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 125.55 | 127.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 134.95 | 137.55 | ||
| quote | 0.01 | -0.01 | 200.00 | 0.00 | 0.01 | 548.00 | 470.00 | quote | 0.00 | 0.00 | 0.00 | 145.55 | 147.65 | |
| 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 | 112.25 | 115.00 | 210.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.24 | 27.00 | |
| quote | 0.00 | 0.00 | 0.00 | 102.15 | 104.80 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.24 | ||
| quote | 0.00 | 0.00 | 0.00 | 92.40 | 95.25 | 230.00 | quote | 0.03 | -0.13 | 65.00 | 0.00 | 0.14 | 86.00 | |
| quote | 0.00 | 0.00 | 0.00 | 82.45 | 84.90 | 240.00 | quote | 0.05 | 0.02 | 5.00 | 0.02 | 0.06 | 207.00 | |
| quote | 0.00 | 0.00 | 0.00 | 77.75 | 79.40 | 245.00 | quote | 0.05 | 0.00 | 12.00 | 0.01 | 0.29 | 126.00 | |
| quote | 0.00 | 0.00 | 0.00 | 72.50 | 74.80 | 250.00 | quote | 0.09 | -0.02 | 2.00 | 0.02 | 0.12 | 30.00 | |
| quote | 0.00 | 0.00 | 0.00 | 67.80 | 69.85 | 255.00 | quote | 0.15 | 0.02 | 10.00 | 0.04 | 0.13 | 16.00 | |
| quote | 0.00 | 0.00 | 0.00 | 64.95 | 67.35 | 257.50 | quote | 0.00 | 0.00 | 0.00 | 0.04 | 0.15 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 62.65 | 64.85 | 260.00 | quote | 0.25 | -1.45 | 27.00 | 0.05 | 0.13 | 30.00 | |
| quote | 0.00 | 0.00 | 0.00 | 60.20 | 62.15 | 262.50 | quote | 0.15 | 0.00 | 4.00 | 0.07 | 0.37 | ||
| quote | 0.00 | 0.00 | 0.00 | 57.80 | 59.85 | 265.00 | quote | 0.65 | 0.00 | 0.00 | 0.08 | 0.39 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 55.20 | 57.30 | 267.50 | quote | 0.00 | 0.00 | 0.00 | 0.09 | 0.42 | ||
| quote | 0.00 | 0.00 | 0.00 | 52.80 | 54.65 | 270.00 | quote | 0.17 | -0.06 | 11.00 | 0.10 | 0.45 | 49.00 | |
| quote | 0.00 | 0.00 | 0.00 | 50.40 | 52.15 | 272.50 | quote | 0.00 | 0.00 | 0.00 | 0.13 | 0.49 | ||
| quote | 0.00 | 0.00 | 0.00 | 47.80 | 49.40 | 275.00 | quote | 0.98 | 0.00 | 0.00 | 0.19 | 0.53 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 45.40 | 47.05 | 277.50 | quote | 0.00 | 0.00 | 0.00 | 0.27 | 0.56 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 42.95 | 45.10 | 280.00 | quote | 0.63 | 0.23 | 13.00 | 0.31 | 0.61 | 73.00 | |
| quote | 0.00 | 0.00 | 0.00 | 40.50 | 42.50 | 282.50 | quote | 0.00 | 0.00 | 0.00 | 0.33 | 0.68 | 4.00 | |
| quote | 26.61 | 0.00 | 0.00 | 38.05 | 39.85 | 2.00 | 285.00 | quote | 0.92 | 0.40 | 29.00 | 0.54 | 0.67 | 150.00 |
| quote | 0.00 | 0.00 | 0.00 | 35.80 | 37.65 | 287.50 | quote | 0.00 | 0.00 | 0.00 | 0.62 | 0.77 | 67.00 | |
| quote | 30.97 | 0.00 | 1.00 | 33.45 | 34.90 | 1.00 | 290.00 | quote | 0.82 | -0.35 | 2.00 | 0.74 | 0.90 | 75.00 |
| quote | 0.00 | 0.00 | 0.00 | 31.00 | 33.05 | 292.50 | quote | 0.78 | -0.58 | 1.00 | 0.89 | 1.06 | 16.00 | |
| quote | 33.99 | -10.59 | 1.00 | 28.55 | 30.15 | 1.00 | 295.00 | quote | 1.14 | -0.46 | 1.00 | 1.03 | 1.22 | 93.00 |
| quote | 0.00 | 0.00 | 0.00 | 26.35 | 27.60 | 297.50 | quote | 1.11 | -0.80 | 3.00 | 1.25 | 1.43 | 82.00 | |
| quote | 0.00 | 0.00 | 0.00 | 24.25 | 25.70 | 300.00 | quote | 1.28 | -0.93 | 10.00 | 1.46 | 1.65 | 116.00 | |
| quote | 0.00 | 0.00 | 0.00 | 22.00 | 23.25 | 302.50 | quote | 1.83 | -0.80 | 36.00 | 1.72 | 1.97 | 19.00 | |
| quote | 17.55 | 0.00 | 1.00 | 19.80 | 20.90 | 1.00 | 305.00 | quote | 1.97 | -1.11 | 11.00 | 2.02 | 2.31 | 71.00 |
| quote | 13.74 | 0.00 | 0.00 | 17.65 | 18.85 | 3.00 | 307.50 | quote | 2.40 | -1.30 | 8.00 | 2.33 | 2.69 | 69.00 |
| quote | 15.80 | 3.77 | 1.00 | 15.65 | 16.70 | 5.00 | 310.00 | quote | 2.81 | -1.34 | 312.00 | 2.86 | 3.20 | 107.00 |
| quote | 14.25 | 0.16 | 1.00 | 13.70 | 14.70 | 1.00 | 312.50 | quote | 3.05 | -2.00 | 22.00 | 3.40 | 3.80 | 89.00 |
| quote | 12.10 | 1.10 | 1.00 | 11.85 | 12.75 | 20.00 | 315.00 | quote | 4.05 | -1.95 | 18.00 | 4.15 | 4.45 | 127.00 |
| quote | 9.13 | 1.38 | 1.00 | 10.20 | 10.95 | 18.00 | 317.50 | quote | 4.95 | -1.85 | 12.00 | 4.95 | 5.20 | 73.00 |
| quote | 7.12 | 0.17 | 1.00 | 8.50 | 9.25 | 34.00 | 320.00 | quote | 5.65 | -2.05 | 18.00 | 5.80 | 6.10 | 163.00 |
| quote | 6.55 | 1.15 | 3.00 | 7.15 | 7.70 | 19.00 | 322.50 | quote | 6.85 | -0.45 | 36.00 | 6.80 | 7.15 | 30.00 |
| 323.62 | Current price as of 6/29/2022 11:34:34 AM | |||||||||||||
| quote | 6.05 | 1.74 | 9.00 | 5.80 | 6.05 | 109.00 | 325.00 | quote | 7.75 | -1.40 | 11.00 | 7.90 | 8.40 | 63.00 |
| quote | 5.60 | 2.00 | 16.00 | 4.60 | 5.10 | 38.00 | 327.50 | quote | 7.80 | -4.10 | 6.00 | 9.20 | 9.75 | 17.00 |
| quote | 3.80 | 0.70 | 44.00 | 3.65 | 4.05 | 130.00 | 330.00 | quote | 13.95 | 6.95 | 6.00 | 10.45 | 11.30 | 25.00 |
| quote | 2.03 | -0.21 | 1.00 | 2.86 | 3.10 | 20.00 | 332.50 | quote | 12.45 | 0.00 | 3.00 | 12.05 | 12.90 | |
| quote | 2.70 | 0.81 | 7.00 | 2.18 | 2.43 | 161.00 | 335.00 | quote | 15.15 | 4.55 | 1.00 | 14.05 | 14.75 | 78.00 |
| quote | 1.87 | 0.53 | 1.00 | 1.65 | 1.85 | 19.00 | 337.50 | quote | 0.00 | 0.00 | 0.00 | 15.65 | 16.95 | |
| quote | 1.42 | 0.34 | 9.00 | 1.20 | 1.43 | 388.00 | 340.00 | quote | 22.25 | -1.59 | 6.00 | 17.60 | 19.00 | 40.00 |
| quote | 1.15 | 0.29 | 5.00 | 0.90 | 1.06 | 30.00 | 342.50 | quote | 0.00 | 0.00 | 0.00 | 19.90 | 21.15 | |
| quote | 0.95 | 0.31 | 5.00 | 0.66 | 0.81 | 91.00 | 345.00 | quote | 24.15 | 6.55 | 3.00 | 22.00 | 23.65 | 33.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.51 | 0.63 | 7.00 | 347.50 | quote | 0.00 | 0.00 | 0.00 | 24.30 | 26.00 | 3.00 |
| quote | 0.48 | 0.09 | 28.00 | 0.37 | 0.48 | 619.00 | 350.00 | quote | 31.56 | 0.00 | 0.00 | 26.70 | 28.20 | 34.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.27 | 0.44 | 352.50 | quote | 0.00 | 0.00 | 0.00 | 29.05 | 30.75 | ||
| quote | 0.25 | -0.11 | 6.00 | 0.17 | 0.28 | 33.00 | 355.00 | quote | 32.44 | 0.93 | 1.00 | 31.50 | 33.15 | 26.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.06 | 0.36 | 2.00 | 357.50 | quote | 35.45 | 0.00 | 1.00 | 33.80 | 35.35 | |
| quote | 0.16 | -0.14 | 5.00 | 0.12 | 0.20 | 81.00 | 360.00 | quote | 32.70 | 4.49 | 10.00 | 36.15 | 37.85 | 29.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.04 | 0.30 | 362.50 | quote | 0.00 | 0.00 | 0.00 | 38.60 | 40.55 | ||
| quote | 0.18 | -0.07 | 1.00 | 0.04 | 0.28 | 374.00 | 365.00 | quote | 58.00 | 0.00 | 0.00 | 41.10 | 42.75 | 9.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.03 | 0.28 | 367.50 | quote | 0.00 | 0.00 | 0.00 | 43.55 | 45.30 | ||
| quote | 0.10 | -0.10 | 8.00 | 0.05 | 0.13 | 12.00 | 370.00 | quote | 44.89 | 0.00 | 0.00 | 46.00 | 47.80 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.02 | 0.25 | 372.50 | quote | 0.00 | 0.00 | 0.00 | 48.35 | 50.20 | ||
| quote | 0.09 | -0.03 | 1.00 | 0.03 | 0.18 | 44.00 | 375.00 | quote | 0.00 | 0.00 | 0.00 | 51.00 | 52.95 | |
| quote | 0.08 | -0.12 | 10.00 | 0.02 | 0.24 | 98.00 | 380.00 | quote | 0.00 | 0.00 | 0.00 | 55.45 | 58.20 | |
| quote | 0.14 | 0.00 | 0.00 | 0.02 | 0.21 | 14.00 | 385.00 | quote | 0.00 | 0.00 | 0.00 | 60.40 | 63.35 | |
| quote | 0.13 | -0.08 | 1.00 | 0.01 | 0.10 | 43.00 | 390.00 | quote | 0.00 | 0.00 | 0.00 | 65.50 | 68.10 | |
| quote | 0.04 | -0.10 | 11.00 | 0.01 | 0.04 | 16.00 | 395.00 | quote | 85.20 | 0.00 | 0.00 | 70.40 | 73.00 | 1.00 |
| quote | 0.03 | -0.06 | 2.00 | 0.01 | 0.05 | 45.00 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 75.25 | 78.00 | |
| quote | 0.05 | -0.24 | 4.00 | 0.01 | 0.04 | 10.00 | 405.00 | quote | 0.00 | 0.00 | 0.00 | 80.45 | 83.20 | |
| quote | 0.23 | 0.00 | 0.00 | 0.00 | 0.04 | 16.00 | 410.00 | quote | 0.00 | 0.00 | 0.00 | 85.25 | 88.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | 415.00 | quote | 0.00 | 0.00 | 0.00 | 90.35 | 93.10 | ||
| quote | 0.05 | -0.34 | 21.00 | 0.01 | 0.04 | 21.00 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 95.50 | 98.05 | |
| quote | 0.03 | 0.00 | 6.00 | 0.00 | 0.04 | 6.00 | 425.00 | quote | 0.00 | 0.00 | 0.00 | 100.45 | 103.15 | |
| quote | 0.05 | 0.00 | 10.00 | 0.00 | 0.03 | 10.00 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 105.35 | 108.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 435.00 | quote | 0.00 | 0.00 | 0.00 | 110.30 | 113.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.21 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 115.30 | 118.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.19 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 125.35 | 128.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.19 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 135.45 | 137.95 | ||
| quote | 0.03 | 0.01 | 22.00 | 0.00 | 0.04 | 250.00 | 470.00 | quote | 0.00 | 0.00 | 0.00 | 145.35 | 148.30 | |
| CALLS | PUTS | |||||||||||||
| Expires July 15, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 179.00 | 0.00 | 0.00 | 162.15 | 164.90 | 160.00 | quote | 0.02 | 0.00 | 3.00 | 0.00 | 0.05 | 91.00 | |
| quote | 0.00 | 0.00 | 0.00 | 157.20 | 159.85 | 165.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.25 | 26.00 | |
| quote | 0.00 | 0.00 | 0.00 | 152.30 | 155.00 | 170.00 | quote | 0.26 | 0.00 | 0.00 | 0.00 | 0.25 | ||
| quote | 198.80 | 0.00 | 0.00 | 147.30 | 149.75 | 5.00 | 175.00 | quote | 0.01 | -0.04 | 95.00 | 0.00 | 0.25 | 180.00 |
| quote | 0.00 | 0.00 | 0.00 | 142.25 | 144.75 | 180.00 | quote | 0.04 | 0.00 | 1.00 | 0.00 | 0.25 | 58.00 | |
| quote | 0.00 | 0.00 | 0.00 | 137.20 | 139.80 | 185.00 | quote | 0.46 | 0.00 | 0.00 | 0.00 | 0.25 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 132.10 | 134.65 | 190.00 | quote | 0.06 | -0.49 | 5.00 | 0.00 | 0.25 | 12.00 | |
| quote | 0.00 | 0.00 | 0.00 | 127.15 | 129.95 | 195.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.26 | 12.00 | |
| quote | 111.50 | 0.00 | 0.00 | 122.30 | 124.90 | 4.00 | 200.00 | quote | 0.04 | -0.27 | 15.00 | 0.00 | 0.26 | 119.00 |
| quote | 0.00 | 0.00 | 0.00 | 117.20 | 119.70 | 205.00 | quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.27 | 12.00 | |
| quote | 137.87 | 0.00 | 0.00 | 112.25 | 114.80 | 1.00 | 210.00 | quote | 0.05 | -0.78 | 10.00 | 0.01 | 0.27 | 15.00 |
| quote | 92.95 | 0.00 | 0.00 | 107.05 | 109.95 | 1.00 | 215.00 | quote | 0.08 | 0.00 | 6.00 | 0.01 | 0.15 | 90.00 |
| quote | 0.00 | 0.00 | 0.00 | 102.30 | 104.80 | 220.00 | quote | 0.16 | -0.07 | 1.00 | 0.02 | 0.18 | 72.00 | |
| quote | 83.15 | 0.00 | 0.00 | 97.60 | 99.45 | 1.00 | 225.00 | quote | 0.22 | 0.00 | 0.00 | 0.03 | 0.32 | 609.00 |
| quote | 89.22 | 0.00 | 0.00 | 92.60 | 94.40 | 1.00 | 230.00 | quote | 0.09 | -0.76 | 12.00 | 0.04 | 0.28 | 64.00 |
| quote | 0.00 | 0.00 | 0.00 | 87.65 | 89.50 | 235.00 | quote | 1.85 | 0.00 | 0.00 | 0.05 | 0.37 | 11.00 | |
| quote | 68.25 | 0.00 | 0.00 | 82.65 | 84.55 | 14.00 | 240.00 | quote | 0.17 | 0.07 | 13.00 | 0.08 | 0.27 | 106.00 |
| quote | 0.00 | 0.00 | 0.00 | 77.85 | 79.65 | 245.00 | quote | 1.09 | 0.00 | 0.00 | 0.09 | 0.44 | 50.00 | |
| quote | 66.49 | 0.00 | 0.00 | 72.75 | 74.65 | 42.00 | 250.00 | quote | 0.30 | 0.09 | 1.00 | 0.14 | 0.48 | 379.00 |
| quote | 0.00 | 0.00 | 0.00 | 67.90 | 69.55 | 255.00 | quote | 0.42 | -0.24 | 1.00 | 0.16 | 0.49 | 41.00 | |
| quote | 49.27 | 0.00 | 0.00 | 62.70 | 64.55 | 8.00 | 260.00 | quote | 0.58 | -0.32 | 8.00 | 0.29 | 0.48 | 207.00 |
| quote | 0.00 | 0.00 | 0.00 | 58.10 | 59.65 | 265.00 | quote | 0.40 | -0.23 | 2.00 | 0.40 | 0.56 | 87.00 | |
| quote | 50.33 | -8.43 | 6.00 | 53.20 | 54.65 | 136.00 | 270.00 | quote | 0.83 | -0.52 | 5.00 | 0.51 | 0.67 | 349.00 |
| quote | 50.80 | 0.00 | 0.00 | 48.30 | 49.80 | 18.00 | 275.00 | quote | 1.07 | 0.48 | 10.00 | 0.77 | 0.86 | 196.00 |
| quote | 38.27 | 0.00 | 0.00 | 43.55 | 45.00 | 140.00 | 280.00 | quote | 1.06 | -0.29 | 2.00 | 0.98 | 1.08 | 840.00 |
| quote | 32.70 | 0.00 | 0.00 | 38.90 | 40.05 | 10.00 | 285.00 | quote | 1.29 | -0.51 | 5.00 | 1.30 | 1.40 | 186.00 |
| quote | 30.70 | 0.00 | 0.00 | 34.30 | 35.50 | 69.00 | 290.00 | quote | 1.70 | -0.47 | 11.00 | 1.66 | 1.80 | 420.00 |
| quote | 26.53 | 0.00 | 0.00 | 29.75 | 30.90 | 19.00 | 295.00 | quote | 2.19 | -0.74 | 5.00 | 2.16 | 2.34 | 375.00 |
| quote | 24.34 | 0.00 | 4.00 | 27.70 | 28.45 | 297.50 | quote | 2.17 | -1.08 | 2.00 | 2.43 | 2.67 | 119.00 | |
| quote | 27.45 | 2.88 | 3.00 | 25.55 | 26.60 | 83.00 | 300.00 | quote | 2.81 | -0.89 | 4.00 | 2.78 | 3.00 | 1,430 |
| quote | 26.41 | 8.71 | 1.00 | 21.40 | 22.45 | 67.00 | 305.00 | quote | 3.73 | -1.32 | 25.00 | 3.70 | 3.95 | 3,151 |
| quote | 19.40 | 3.73 | 1.00 | 17.60 | 18.30 | 370.00 | 310.00 | quote | 4.35 | -2.00 | 90.00 | 4.70 | 5.05 | 779.00 |
| quote | 14.50 | 1.10 | 54.00 | 15.80 | 16.45 | 42.00 | 312.50 | quote | 6.20 | 0.00 | 7.00 | 5.45 | 5.80 | 95.00 |
| quote | 12.40 | -6.75 | 34.00 | 14.05 | 14.70 | 157.00 | 315.00 | quote | 5.75 | -2.25 | 21.00 | 6.25 | 6.60 | 541.00 |
| quote | 10.90 | -5.35 | 31.00 | 12.45 | 13.00 | 125.00 | 317.50 | quote | 7.30 | -0.50 | 25.00 | 7.05 | 7.50 | 204.00 |
| quote | 11.95 | 2.95 | 8.00 | 10.90 | 11.50 | 290.00 | 320.00 | quote | 7.95 | -2.35 | 21.00 | 8.20 | 8.45 | 951.00 |
| quote | 11.00 | 3.45 | 3.00 | 9.55 | 10.15 | 76.00 | 322.50 | quote | 8.85 | 1.20 | 10.00 | 9.15 | 9.60 | 35.00 |
| 323.62 | Current price as of 6/29/2022 11:34:34 AM | |||||||||||||
| quote | 8.70 | 2.05 | 28.00 | 8.25 | 8.65 | 244.00 | 325.00 | quote | 10.20 | -2.30 | 6.00 | 10.35 | 10.75 | 723.00 |
| quote | 6.45 | 0.80 | 2.00 | 7.10 | 7.45 | 45.00 | 327.50 | quote | 9.95 | 1.23 | 48.00 | 11.60 | 12.05 | 64.00 |
| quote | 6.45 | 1.70 | 6.00 | 6.05 | 6.25 | 521.00 | 330.00 | quote | 12.34 | -2.01 | 6.00 | 13.05 | 13.50 | 712.00 |
| quote | 5.15 | -2.60 | 12.00 | 5.05 | 5.40 | 210.00 | 332.50 | quote | 13.20 | 4.25 | 4.00 | 14.35 | 14.95 | 11.00 |
| quote | 4.70 | 0.34 | 26.00 | 4.20 | 4.50 | 237.00 | 335.00 | quote | 16.00 | -3.08 | 16.00 | 15.90 | 16.60 | 223.00 |
| quote | 3.17 | 0.92 | 48.00 | 2.81 | 3.15 | 889.00 | 340.00 | quote | 18.05 | -5.35 | 113.00 | 19.25 | 20.25 | 1,048 |
| quote | 2.02 | 0.62 | 55.00 | 1.85 | 1.98 | 325.00 | 345.00 | quote | 13.80 | -7.13 | 1.00 | 23.35 | 24.45 | 518.00 |
| quote | 1.25 | 0.30 | 21.00 | 1.20 | 1.32 | 983.00 | 350.00 | quote | 27.77 | -4.38 | 7.00 | 27.55 | 28.85 | 957.00 |
| quote | 0.82 | 0.20 | 7.00 | 0.72 | 0.84 | 645.00 | 355.00 | quote | 20.40 | -18.00 | 1.00 | 32.35 | 33.50 | 618.00 |
| quote | 0.38 | -0.62 | 27.00 | 0.48 | 0.56 | 508.00 | 360.00 | quote | 39.57 | 8.51 | 2.00 | 36.55 | 38.35 | 566.00 |
| quote | 0.36 | -0.31 | 4.00 | 0.26 | 0.47 | 873.00 | 365.00 | quote | 37.51 | -17.49 | 3.00 | 41.55 | 43.20 | 278.00 |
| quote | 0.33 | -0.05 | 7.00 | 0.17 | 0.36 | 792.00 | 370.00 | quote | 60.50 | 0.00 | 0.00 | 46.35 | 47.95 | 485.00 |
| quote | 0.17 | 0.02 | 3.00 | 0.13 | 0.18 | 358.00 | 375.00 | quote | 59.40 | 0.00 | 0.00 | 51.30 | 52.75 | 91.00 |
| quote | 0.16 | 0.05 | 7.00 | 0.05 | 0.15 | 713.00 | 380.00 | quote | 56.70 | -4.93 | 2.00 | 56.10 | 58.10 | 95.00 |
| quote | 0.15 | -0.01 | 4.00 | 0.03 | 0.28 | 659.00 | 385.00 | quote | 61.84 | -5.86 | 1.00 | 61.00 | 63.35 | 75.00 |
| quote | 0.16 | 0.02 | 3.00 | 0.05 | 0.17 | 841.00 | 390.00 | quote | 82.90 | 0.00 | 0.00 | 65.55 | 68.15 | 53.00 |
| quote | 0.14 | 0.08 | 1.00 | 0.02 | 0.22 | 739.00 | 395.00 | quote | 40.75 | 0.00 | 0.00 | 70.70 | 73.15 | 376.00 |
| quote | 0.04 | -0.01 | 6.00 | 0.05 | 0.06 | 723.00 | 400.00 | quote | 79.80 | 0.00 | 0.00 | 75.65 | 78.25 | 16.00 |
| quote | 0.16 | 0.10 | 10.00 | 0.00 | 0.05 | 846.00 | 405.00 | quote | 63.45 | 0.00 | 0.00 | 80.65 | 83.10 | 8.00 |
| quote | 0.06 | 0.00 | 3.00 | 0.01 | 0.05 | 404.00 | 410.00 | quote | 62.06 | 0.00 | 0.00 | 85.75 | 88.25 | 32.00 |
| quote | 0.15 | 0.00 | 0.00 | 0.01 | 0.04 | 309.00 | 415.00 | quote | 65.60 | 0.00 | 0.00 | 90.50 | 93.30 | 6.00 |
| quote | 0.11 | 0.09 | 6.00 | 0.01 | 0.03 | 699.00 | 420.00 | quote | 92.13 | 0.00 | 0.00 | 95.60 | 98.15 | 11.00 |
| quote | 0.02 | -0.13 | 82.00 | 0.00 | 0.20 | 176.00 | 425.00 | quote | 88.65 | 0.00 | 0.00 | 100.55 | 103.15 | 3.00 |
| quote | 0.03 | 0.01 | 2.00 | 0.00 | 0.22 | 82.00 | 430.00 | quote | 106.58 | 0.00 | 0.00 | 105.55 | 108.25 | 12.00 |
| quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.22 | 73.00 | 435.00 | quote | 72.00 | 0.00 | 0.00 | 110.55 | 113.05 | 5.00 |
| quote | 0.03 | -0.07 | 1.00 | 0.00 | 0.22 | 54.00 | 440.00 | quote | 68.15 | 0.00 | 0.00 | 115.60 | 118.25 | 8.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 60.00 | 445.00 | quote | 0.00 | 0.00 | 0.00 | 120.65 | 123.25 | |
| quote | 0.08 | -0.06 | 1.00 | 0.00 | 0.05 | 71.00 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 125.55 | 128.25 | |
| quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.22 | 148.00 | 455.00 | quote | 0.00 | 0.00 | 0.00 | 130.40 | 133.15 | |
| quote | 0.02 | -0.01 | 13.00 | 0.00 | 0.21 | 8.00 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 135.50 | 138.20 | |
| quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.22 | 63.00 | 465.00 | quote | 0.00 | 0.00 | 0.00 | 140.45 | 143.20 | |
| quote | 0.04 | -0.05 | 1.00 | 0.00 | 0.05 | 978.00 | 470.00 | quote | 139.35 | 0.00 | 0.00 | 145.45 | 148.15 | |
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.21 | 12.00 | 475.00 | quote | 0.00 | 0.00 | 0.00 | 150.50 | 153.00 | |
| quote | 0.05 | 0.04 | 1.00 | 0.01 | 0.04 | 147.00 | 480.00 | quote | 0.00 | 0.00 | 0.00 | 155.35 | 158.10 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.23 | 1.00 | 485.00 | quote | 0.00 | 0.00 | 0.00 | 160.40 | 163.15 | |
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.21 | 1.00 | 490.00 | quote | 0.00 | 0.00 | 0.00 | 165.35 | 168.20 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.21 | 1.00 | 495.00 | quote | 0.00 | 0.00 | 0.00 | 170.40 | 173.10 | |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.21 | 33.00 | 500.00 | quote | 0.00 | 0.00 | 0.00 | 175.40 | 177.95 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.22 | 216.00 | 520.00 | quote | 0.00 | 0.00 | 0.00 | 195.35 | 198.20 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.23 | 362.00 | 540.00 | quote | 0.00 | 0.00 | 0.00 | 215.30 | 218.10 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.24 | 70.00 | 560.00 | quote | 0.00 | 0.00 | 0.00 | 235.45 | 238.20 | |
| 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 | 112.15 | 115.20 | 210.00 | quote | 0.22 | 0.00 | 0.00 | 0.00 | 0.23 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 102.20 | 105.15 | 220.00 | quote | 0.13 | 0.00 | 13.00 | 0.02 | 0.39 | 13.00 | |
| quote | 0.00 | 0.00 | 0.00 | 92.40 | 94.75 | 230.00 | quote | 0.51 | 0.00 | 0.00 | 0.06 | 0.46 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 82.65 | 84.90 | 240.00 | quote | 0.28 | -0.48 | 6.00 | 0.15 | 0.56 | 16.00 | |
| quote | 0.00 | 0.00 | 0.00 | 72.70 | 74.95 | 250.00 | quote | 0.34 | -0.08 | 3.00 | 0.33 | 0.69 | 95.00 | |
| quote | 0.00 | 0.00 | 0.00 | 63.20 | 65.20 | 260.00 | quote | 0.54 | -0.12 | 3.00 | 0.60 | 0.91 | 115.00 | |
| quote | 0.00 | 0.00 | 0.00 | 53.40 | 55.40 | 270.00 | quote | 1.09 | 0.14 | 9.00 | 1.14 | 1.29 | 35.00 | |
| quote | 0.00 | 0.00 | 0.00 | 48.90 | 50.85 | 275.00 | quote | 1.66 | -0.04 | 1.00 | 1.40 | 1.58 | 11.00 | |
| quote | 40.62 | 0.00 | 0.00 | 44.25 | 46.20 | 1.00 | 280.00 | quote | 2.06 | -0.20 | 1.00 | 1.77 | 1.95 | 22.00 |
| quote | 0.00 | 0.00 | 0.00 | 39.70 | 41.15 | 285.00 | quote | 1.98 | -0.61 | 10.00 | 2.14 | 2.39 | 126.00 | |
| quote | 0.00 | 0.00 | 0.00 | 35.30 | 36.85 | 290.00 | quote | 3.17 | -0.28 | 1.00 | 2.66 | 2.96 | 37.00 | |
| quote | 0.00 | 0.00 | 0.00 | 30.85 | 32.75 | 295.00 | quote | 3.45 | -0.75 | 4.00 | 3.35 | 3.65 | 22.00 | |
| quote | 0.00 | 0.00 | 0.00 | 26.85 | 28.30 | 300.00 | quote | 4.25 | -0.05 | 3.00 | 4.15 | 4.45 | 73.00 | |
| quote | 16.80 | 0.00 | 0.00 | 22.95 | 23.85 | 1.00 | 305.00 | quote | 5.25 | 1.10 | 10.00 | 5.15 | 5.50 | 30.00 |
| quote | 24.60 | 6.95 | 1.00 | 19.20 | 20.15 | 2.00 | 310.00 | quote | 5.89 | -1.86 | 3.00 | 6.35 | 6.80 | 41.00 |
| quote | 17.38 | -2.73 | 2.00 | 15.80 | 16.75 | 6.00 | 315.00 | quote | 9.50 | 3.37 | 1.00 | 7.90 | 8.45 | 26.00 |
| quote | 13.35 | -3.70 | 23.00 | 12.70 | 13.45 | 7.00 | 320.00 | quote | 11.55 | 4.00 | 25.00 | 9.70 | 10.35 | 24.00 |
| 323.62 | Current price as of 6/29/2022 11:34:34 AM | |||||||||||||
| quote | 8.50 | -4.73 | 7.00 | 10.05 | 10.55 | 22.00 | 325.00 | quote | 14.63 | 5.53 | 7.00 | 11.90 | 12.60 | 15.00 |
| quote | 8.25 | 1.30 | 2.00 | 7.70 | 8.10 | 110.00 | 330.00 | quote | 12.20 | 1.00 | 1.00 | 14.30 | 15.15 | 18.00 |
| quote | 6.80 | 1.80 | 72.00 | 5.70 | 6.05 | 227.00 | 335.00 | quote | 17.70 | 3.15 | 5.00 | 17.45 | 18.20 | 132.00 |
| quote | 4.95 | 1.05 | 6.00 | 4.20 | 4.45 | 33.00 | 340.00 | quote | 19.60 | 1.55 | 102.00 | 20.70 | 21.70 | 76.00 |
| quote | 3.55 | 0.35 | 5.00 | 2.96 | 3.20 | 19.00 | 345.00 | quote | 26.75 | 0.00 | 0.00 | 24.35 | 25.55 | 10.00 |
| quote | 2.27 | 0.44 | 5.00 | 2.04 | 2.33 | 35.00 | 350.00 | quote | 0.00 | 0.00 | 0.00 | 28.05 | 29.80 | |
| quote | 1.57 | 0.36 | 2.00 | 1.40 | 1.70 | 73.00 | 355.00 | quote | 13.28 | 0.00 | 0.00 | 32.65 | 34.05 | 3.00 |
| quote | 1.18 | 0.31 | 1.00 | 0.97 | 1.19 | 84.00 | 360.00 | quote | 37.58 | 0.00 | 0.00 | 36.75 | 38.95 | 21.00 |
| quote | 0.79 | 0.21 | 2.00 | 0.64 | 0.83 | 74.00 | 365.00 | quote | 18.00 | 0.00 | 0.00 | 41.50 | 43.40 | 15.00 |
| quote | 0.46 | -0.17 | 3.00 | 0.44 | 0.60 | 38.00 | 370.00 | quote | 18.15 | 0.00 | 0.00 | 46.35 | 48.25 | 2.00 |
| quote | 0.40 | -0.20 | 1.00 | 0.27 | 0.46 | 11.00 | 375.00 | quote | 0.00 | 0.00 | 0.00 | 51.15 | 53.05 | |
| quote | 0.25 | 0.00 | 0.00 | 0.02 | 0.40 | 157.00 | 380.00 | quote | 0.00 | 0.00 | 0.00 | 56.25 | 58.20 | |
| quote | 5.80 | 0.00 | 0.00 | 0.01 | 0.36 | 1.00 | 385.00 | quote | 0.00 | 0.00 | 0.00 | 60.80 | 62.95 | |
| quote | 0.18 | 0.00 | 0.00 | 0.03 | 0.33 | 14.00 | 390.00 | quote | 0.00 | 0.00 | 0.00 | 65.75 | 68.35 | |
| quote | 0.51 | 0.00 | 0.00 | 0.00 | 0.31 | 4.00 | 395.00 | quote | 0.00 | 0.00 | 0.00 | 70.80 | 73.25 | |
| quote | 0.47 | 0.00 | 0.00 | 0.00 | 0.30 | 16.00 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 75.60 | 78.35 | |
| quote | 0.16 | -0.06 | 1.00 | 0.00 | 0.23 | 8.00 | 405.00 | quote | 0.00 | 0.00 | 0.00 | 80.45 | 83.45 | |
| quote | 1.38 | 0.00 | 0.00 | 0.00 | 0.29 | 5.00 | 410.00 | quote | 48.70 | 0.00 | 0.00 | 85.20 | 88.10 | 1.00 |
| quote | 1.12 | 0.00 | 0.00 | 0.00 | 0.28 | 1.00 | 415.00 | quote | 53.30 | 0.00 | 0.00 | 90.20 | 93.35 | 1.00 |
| quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.27 | 3.00 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 95.25 | 98.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.26 | 425.00 | quote | 0.00 | 0.00 | 0.00 | 100.35 | 103.10 | ||
| quote | 0.22 | 0.00 | 0.00 | 0.00 | 0.25 | 1.00 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 105.20 | 107.95 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | 435.00 | quote | 0.00 | 0.00 | 0.00 | 110.15 | 113.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 115.15 | 117.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 125.15 | 128.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 135.35 | 137.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | 470.00 | quote | 0.00 | 0.00 | 0.00 | 145.15 | 148.15 | ||
| 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 | 111.75 | 115.25 | 210.00 | quote | 0.20 | 0.00 | 21.00 | 0.04 | 0.52 | 21.00 | |
| quote | 0.00 | 0.00 | 0.00 | 101.80 | 105.35 | 220.00 | quote | 0.62 | 0.00 | 0.00 | 0.18 | 0.63 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 91.80 | 95.50 | 230.00 | quote | 0.36 | -0.06 | 1.00 | 0.29 | 0.79 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 82.00 | 85.70 | 240.00 | quote | 2.38 | 0.00 | 0.00 | 0.55 | 0.99 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 72.65 | 76.10 | 250.00 | quote | 1.11 | 0.14 | 2.00 | 0.91 | 1.29 | 39.00 | |
| quote | 57.55 | 0.00 | 0.00 | 62.95 | 66.55 | 2.00 | 260.00 | quote | 1.62 | -0.10 | 2.00 | 1.43 | 1.83 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 53.85 | 57.25 | 270.00 | quote | 2.15 | -1.28 | 3.00 | 2.11 | 2.55 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 50.05 | 52.05 | 275.00 | quote | 2.75 | 0.52 | 15.00 | 2.65 | 3.00 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 45.15 | 47.75 | 280.00 | quote | 3.26 | -0.19 | 15.00 | 3.25 | 3.55 | 27.00 | |
| quote | 34.00 | 0.00 | 0.00 | 40.55 | 43.60 | 1.00 | 285.00 | quote | 3.50 | -1.15 | 2.00 | 3.85 | 4.20 | 38.00 |
| quote | 31.75 | 0.00 | 0.00 | 36.35 | 39.80 | 27.00 | 290.00 | quote | 5.10 | 1.64 | 7.00 | 4.55 | 4.85 | 23.00 |
| quote | 28.80 | 0.00 | 0.00 | 33.10 | 35.35 | 1.00 | 295.00 | quote | 6.55 | 2.33 | 110.00 | 5.35 | 5.90 | 153.00 |
| quote | 23.47 | 0.00 | 0.00 | 28.40 | 31.60 | 1.00 | 300.00 | quote | 7.73 | 2.72 | 18.00 | 6.40 | 7.00 | 84.00 |
| quote | 0.00 | 0.00 | 0.00 | 24.60 | 26.80 | 305.00 | quote | 8.85 | 2.65 | 8.00 | 7.60 | 8.30 | 13.00 | |
| quote | 19.85 | 0.00 | 0.00 | 21.35 | 23.30 | 4.00 | 310.00 | quote | 10.92 | 3.47 | 13.00 | 9.05 | 9.75 | 41.00 |
| quote | 20.50 | 3.80 | 1.00 | 18.10 | 19.60 | 7.00 | 315.00 | quote | 12.65 | 3.80 | 5.00 | 10.70 | 11.35 | 15.00 |
| quote | 14.05 | -1.05 | 1.00 | 15.70 | 16.65 | 14.00 | 320.00 | quote | 12.10 | -2.75 | 2.00 | 12.50 | 13.35 | 83.00 |
| 323.62 | Current price as of 6/29/2022 11:34:34 AM | |||||||||||||
| quote | 11.60 | -5.02 | 12.00 | 12.30 | 13.85 | 10.00 | 325.00 | quote | 14.10 | -2.95 | 2.00 | 14.75 | 15.60 | 177.00 |
| quote | 10.90 | -2.93 | 14.00 | 10.15 | 11.50 | 60.00 | 330.00 | quote | 19.75 | 5.55 | 21.00 | 17.25 | 18.30 | 18.00 |
| quote | 7.43 | 0.03 | 6.00 | 8.15 | 9.35 | 141.00 | 335.00 | quote | 22.00 | -1.55 | 1.00 | 19.40 | 21.45 | 9.00 |
| quote | 7.00 | 0.60 | 51.00 | 6.80 | 7.50 | 77.00 | 340.00 | quote | 27.95 | 0.00 | 0.00 | 21.80 | 24.85 | 5.00 |
| quote | 5.10 | 0.75 | 3.00 | 5.35 | 5.85 | 33.00 | 345.00 | quote | 24.45 | -17.20 | 9.00 | 26.20 | 27.65 | 49.00 |
| quote | 4.45 | 0.80 | 44.00 | 4.05 | 4.55 | 368.00 | 350.00 | quote | 34.72 | -1.63 | 1.00 | 30.10 | 31.60 | 14.00 |
| quote | 3.20 | 0.31 | 10.00 | 3.00 | 3.40 | 18.00 | 355.00 | quote | 40.46 | 0.00 | 0.00 | 33.65 | 35.65 | 6.00 |
| quote | 2.57 | 0.21 | 4.00 | 2.22 | 2.62 | 226.00 | 360.00 | quote | 53.10 | 0.00 | 0.00 | 37.95 | 40.25 | 6.00 |
| quote | 1.62 | -0.54 | 1.00 | 1.66 | 2.00 | 39.00 | 365.00 | quote | 0.00 | 0.00 | 0.00 | 42.35 | 45.00 | |
| quote | 1.98 | 0.04 | 3.00 | 1.16 | 1.55 | 14.00 | 370.00 | quote | 61.32 | 0.00 | 0.00 | 46.10 | 49.85 | 2.00 |
| quote | 0.86 | -0.02 | 13.00 | 0.68 | 1.10 | 13.00 | 375.00 | quote | 0.00 | 0.00 | 0.00 | 51.65 | 54.45 | |
| quote | 1.13 | 0.06 | 1.00 | 0.48 | 0.93 | 1,055 | 380.00 | quote | 0.00 | 0.00 | 0.00 | 55.65 | 59.25 | |
| quote | 1.27 | 0.00 | 0.00 | 0.28 | 0.74 | 6.00 | 385.00 | quote | 0.00 | 0.00 | 0.00 | 60.50 | 64.20 | |
| quote | 1.02 | 0.00 | 0.00 | 0.13 | 0.62 | 636.00 | 390.00 | quote | 0.00 | 0.00 | 0.00 | 65.45 | 69.10 | |
| quote | 0.32 | -0.66 | 2.00 | 0.02 | 0.48 | 3.00 | 395.00 | quote | 0.00 | 0.00 | 0.00 | 70.30 | 74.05 | |
| quote | 0.21 | 0.00 | 0.00 | 0.00 | 0.42 | 4.00 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 75.25 | 79.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.37 | 405.00 | quote | 0.00 | 0.00 | 0.00 | 80.25 | 84.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.34 | 410.00 | quote | 0.00 | 0.00 | 0.00 | 85.20 | 88.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.32 | 415.00 | quote | 0.00 | 0.00 | 0.00 | 90.20 | 93.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.31 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 95.20 | 98.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | 425.00 | quote | 0.00 | 0.00 | 0.00 | 100.20 | 103.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.29 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 105.20 | 108.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.29 | 435.00 | quote | 0.00 | 0.00 | 0.00 | 110.15 | 113.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.28 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 115.15 | 118.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.26 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 125.15 | 128.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.26 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 135.15 | 138.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.26 | 470.00 | quote | 0.00 | 0.00 | 0.00 | 145.15 | 148.85 | ||
Show All |
