Bulletin
Investor Alert

McDonald's Corp.

NYS: MCD

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 27, 2023, 7:59 p.m.

MCD
/zigman2/quotes/203508018/composite

$

272.57

Change

+0.11 +0.04%

Volume

Volume 95,841

Quotes are delayed by 20 min

/zigman2/quotes/203508018/composite

Previous close

$ 274.72

$ 272.46

Change

-2.26 -0.82%

Day low

Day high

$271.97

$275.31

Open

52 week low

52 week high

$217.68

$281.67

Open

OPTION CHAIN FOR MCDONALD'S CORP.

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 3, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 121.35 123.40 150.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 111.65 113.15 160.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 101.60 103.20 170.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 91.85 93.20 180.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 86.95 88.05 185.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 81.85 83.10 190.00 quote 0.05 0.00 0.00 0.00 0.10 8.00
quote 0.00 0.00 0.00 76.95 78.20 195.00 quote 0.08 0.00 0.00 0.00 0.10 12.00
quote 0.00 0.00 0.00 71.95 73.25 200.00 quote 0.02 0.00 0.00 0.00 0.10 10.00
quote 0.00 0.00 0.00 66.85 68.25 205.00 quote 0.01 0.00 0.00 0.00 0.10 2.00
quote 0.00 0.00 0.00 61.85 63.20 210.00 quote 0.34 0.00 0.00 0.00 0.04 3.00
quote 0.00 0.00 0.00 56.95 58.15 215.00 quote 0.06 0.00 0.00 0.00 0.11 2.00
quote 0.00 0.00 0.00 52.00 53.30 220.00 quote 0.03 -0.09 10.00 0.00 0.08 26.00
quote 0.00 0.00 0.00 46.90 48.40 225.00 quote 0.01 -0.01 6.00 0.00 0.08 57.00
quote 0.00 0.00 0.00 44.35 45.75 227.50 quote 0.00 0.00 0.00 0.01 0.09
quote 0.00 0.00 0.00 41.90 43.15 230.00 quote 0.10 0.00 0.00 0.01 0.07 8.00
quote 0.00 0.00 0.00 39.55 40.65 232.50 quote 0.00 0.00 0.00 0.01 0.10
quote 0.00 0.00 0.00 37.20 38.05 235.00 quote 0.10 -0.05 11.00 0.03 0.07 83.00
quote 0.00 0.00 0.00 34.65 35.50 237.50 quote 0.06 -0.11 4.00 0.03 0.11 3.00
quote 32.66 5.03 1.00 32.20 33.15 1.00 240.00 quote 0.07 -0.05 35.00 0.04 0.09 69.00
quote 25.45 0.00 0.00 29.75 30.70 2.00 242.50 quote 0.10 -0.03 4.00 0.10 0.12 6.00
quote 22.20 1.95 11.00 27.25 28.15 5.00 245.00 quote 0.11 -0.12 5.00 0.11 0.19 74.00
quote 24.77 5.71 10.00 24.80 25.60 14.00 247.50 quote 0.16 -0.11 2.00 0.12 0.21 58.00
quote 19.50 0.00 0.00 22.35 23.20 4.00 250.00 quote 0.21 -0.06 83.00 0.20 0.23 130.00
quote 15.64 1.39 1.00 20.00 20.75 1.00 252.50 quote 0.30 -0.10 45.00 0.30 0.33 211.00
quote 16.30 0.00 0.00 17.60 18.35 4.00 255.00 quote 0.43 -0.06 318.00 0.42 0.49 406.00
quote 14.00 0.00 1.00 15.40 15.85 1.00 257.50 quote 0.60 -0.03 149.00 0.59 0.69 340.00
quote 13.80 -1.80 6.00 13.20 13.60 27.00 260.00 quote 0.94 0.12 144.00 0.85 0.94 364.00
quote 11.35 2.09 57.00 11.10 11.50 70.00 262.50 quote 1.18 -0.04 70.00 1.21 1.32 217.00
quote 9.75 -0.30 64.00 9.20 9.45 108.00 265.00 quote 1.79 0.24 110.00 1.72 1.81 351.00
quote 7.45 -1.83 30.00 7.40 7.65 153.00 267.50 quote 2.34 0.08 43.00 2.39 2.52 243.00
quote 5.96 -1.64 151.00 5.75 6.00 322.00 270.00 quote 3.37 0.60 129.00 3.25 3.40 319.00
272.46 Current price as of 1/27/2023 04:00:02 PM
quote 4.45 -1.60 182.00 4.35 4.55 137.00 272.50 quote 4.42 0.75 49.00 4.30 4.50 331.00
quote 3.35 -1.13 1,006 3.15 3.35 260.00 275.00 quote 5.75 0.85 31.00 5.55 5.80 51.00
quote 2.25 -1.08 107.00 2.21 2.36 90.00 277.50 quote 6.00 -0.60 1.00 7.15 7.35 66.00
quote 1.51 -0.83 137.00 1.50 1.61 618.00 280.00 quote 8.59 -5.49 29.00 8.90 9.25 54.00
quote 1.13 -0.45 87.00 0.97 1.04 95.00 282.50 quote 9.40 0.00 3.00 10.90 11.30 3.00
quote 0.64 -0.46 149.00 0.61 0.71 116.00 285.00 quote 12.70 -0.98 1.00 12.95 13.45 11.00
quote 0.45 -0.25 1,331 0.38 0.48 32.00 287.50 quote 15.75 0.00 0.00 15.10 15.80 1.00
quote 0.29 -0.17 57.00 0.23 0.32 91.00 290.00 quote 18.65 3.05 2.00 17.40 18.15 6.00
quote 0.22 -0.07 192.00 0.15 0.22 20.00 292.50 quote 0.00 0.00 0.00 19.95 20.60
quote 0.20 -0.07 11.00 0.05 0.20 28.00 295.00 quote 0.00 0.00 0.00 22.20 23.05
quote 0.07 0.00 0.00 0.06 0.14 2.00 297.50 quote 24.95 0.00 2.00 24.70 25.55
quote 0.07 0.00 84.00 0.02 0.08 99.00 300.00 quote 0.00 0.00 0.00 27.20 28.05
quote 0.00 0.00 0.00 0.01 0.11 302.50 quote 0.00 0.00 0.00 29.80 30.55
quote 0.09 0.00 0.00 0.01 0.09 2.00 305.00 quote 0.00 0.00 0.00 32.15 33.05
quote 0.03 0.00 25.00 0.01 0.08 307.50 quote 0.00 0.00 0.00 34.75 35.55
quote 0.15 0.00 0.00 0.00 0.08 1.00 310.00 quote 0.00 0.00 0.00 37.30 38.05
quote 0.00 0.00 0.00 0.00 0.09 315.00 quote 0.00 0.00 0.00 41.90 43.35
quote 0.00 0.00 0.00 0.00 0.10 320.00 quote 0.00 0.00 0.00 46.95 48.30
quote 0.00 0.00 0.00 0.00 0.10 325.00 quote 0.00 0.00 0.00 51.75 53.15
quote 0.00 0.00 0.00 0.00 0.10 330.00 quote 0.00 0.00 0.00 56.85 58.20
quote 0.00 0.00 0.00 0.00 0.10 335.00 quote 0.00 0.00 0.00 61.95 63.40
quote 0.00 0.00 0.00 0.00 0.03 340.00 quote 0.00 0.00 0.00 66.95 68.20
quote 0.00 0.00 0.00 0.00 0.10 345.00 quote 0.00 0.00 0.00 72.05 73.20
quote 0.00 0.00 0.00 0.00 0.10 350.00 quote 84.65 0.00 6.00 76.90 78.20
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 121.80 123.50 150.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 111.90 113.55 160.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 101.85 103.60 170.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 92.05 93.40 180.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 87.10 88.40 185.00 quote 0.12 0.00 0.00 0.00 0.10 1.00
quote 0.00 0.00 0.00 82.05 83.40 190.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 77.00 78.55 195.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 72.10 73.50 200.00 quote 0.00 0.00 0.00 0.00 0.11
quote 57.05 0.00 0.00 67.00 68.55 3.00 205.00 quote 0.01 0.00 12.00 0.00 0.12 12.00
quote 0.00 0.00 0.00 62.10 63.50 210.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 57.25 58.55 215.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 52.25 53.65 220.00 quote 0.23 0.00 0.00 0.01 0.10 1.00
quote 0.00 0.00 0.00 47.25 48.55 225.00 quote 0.00 0.00 0.00 0.01 0.20
quote 0.00 0.00 0.00 42.45 43.50 230.00 quote 0.04 -0.18 1.00 0.02 0.24 6.00
quote 0.00 0.00 0.00 37.50 38.55 235.00 quote 0.12 -0.14 1.00 0.05 0.30 15.00
quote 0.00 0.00 0.00 35.00 36.05 237.50 quote 0.00 0.00 0.00 0.12 0.34 5.00
quote 0.00 0.00 0.00 32.45 33.50 240.00 quote 0.18 -0.29 3.00 0.09 0.23 56.00
quote 0.00 0.00 0.00 30.05 31.05 242.50 quote 0.31 0.00 2.00 0.13 0.30 2.00
quote 27.81 2.58 1.00 27.65 28.75 2.00 245.00 quote 0.31 -0.11 2.00 0.17 0.48 27.00
quote 0.00 0.00 0.00 25.25 26.50 247.50 quote 0.67 0.00 0.00 0.21 0.56 2.00
quote 19.37 -1.00 2.00 22.85 23.80 1.00 250.00 quote 0.47 -0.07 787.00 0.39 0.59 182.00
quote 0.00 0.00 0.00 20.55 21.25 252.50 quote 0.56 -0.23 2.00 0.47 0.69 3.00
quote 16.37 0.00 0.00 18.30 18.95 2.00 255.00 quote 0.75 0.00 8.00 0.73 0.87 374.00
quote 16.45 -0.10 6.00 16.00 16.60 3.00 257.50 quote 0.90 -0.05 11.00 0.98 1.12 301.00
quote 13.00 2.10 1.00 13.85 14.45 22.00 260.00 quote 1.39 0.09 33.00 1.29 1.46 94.00
quote 0.00 0.00 0.00 11.80 12.25 262.50 quote 1.81 -0.06 6.00 1.67 1.87 135.00
quote 10.59 0.71 3.00 9.85 10.30 62.00 265.00 quote 2.15 0.13 44.00 2.18 2.43 57.00
quote 9.37 1.62 1.00 8.05 8.40 15.00 267.50 quote 2.85 -0.12 42.00 2.84 3.15 7.00
quote 6.75 -0.65 8.00 6.40 6.75 77.00 270.00 quote 3.69 0.34 5.00 3.75 4.00 78.00
272.46 Current price as of 1/27/2023 04:00:02 PM
quote 5.25 -1.15 41.00 5.00 5.25 20.00 272.50 quote 4.65 0.27 8.00 4.80 5.10 5.00
quote 4.00 -1.20 52.00 3.75 4.00 114.00 275.00 quote 6.05 -0.20 21.00 5.95 6.30 20.00
quote 3.90 1.48 11.00 2.72 3.00 34.00 277.50 quote 7.55 0.00 19.00 7.45 7.85
quote 2.04 -0.43 6.00 1.93 2.14 207.00 280.00 quote 0.00 0.00 0.00 9.10 9.60
quote 1.41 -0.68 1.00 1.31 1.48 14.00 282.50 quote 0.00 0.00 0.00 11.00 11.55
quote 0.90 -0.40 804.00 0.88 1.01 132.00 285.00 quote 18.45 0.00 0.00 12.95 13.60 1.00
quote 0.61 0.00 97.00 0.57 0.68 287.50 quote 0.00 0.00 0.00 15.15 15.85
quote 0.50 -0.15 1.00 0.36 0.58 24.00 290.00 quote 17.01 0.00 0.00 17.40 18.20 1.00
quote 0.53 0.20 5.00 0.21 0.38 22.00 292.50 quote 0.00 0.00 0.00 19.80 20.60
quote 0.13 0.00 0.00 0.13 0.30 9.00 295.00 quote 0.00 0.00 0.00 22.25 23.10
quote 297.50 quote
quote 0.22 0.14 6.00 0.04 0.21 6.00 300.00 quote 0.00 0.00 0.00 27.20 28.05
quote 0.00 0.00 0.00 0.00 0.16 305.00 quote 0.00 0.00 0.00 32.00 33.10
quote 0.00 0.00 0.00 0.00 0.13 310.00 quote 0.00 0.00 0.00 37.10 38.05
quote 0.00 0.00 0.00 0.00 0.12 315.00 quote 0.00 0.00 0.00 41.90 43.10
quote 0.00 0.00 0.00 0.00 0.11 320.00 quote 0.00 0.00 0.00 46.95 48.20
quote 0.12 0.00 0.00 0.00 0.09 1.00 325.00 quote 0.00 0.00 0.00 51.95 53.25
quote 0.00 0.00 0.00 0.00 0.10 330.00 quote 0.00 0.00 0.00 56.85 58.35
quote 0.00 0.00 0.00 0.00 0.10 335.00 quote 0.00 0.00 0.00 61.85 63.25
quote 0.00 0.00 0.00 0.00 0.10 340.00 quote 0.00 0.00 0.00 66.95 68.35
quote 0.00 0.00 0.00 0.00 0.10 345.00 quote 0.00 0.00 0.00 71.95 73.10
quote 0.04 0.00 2.00 0.00 0.10 1.00 350.00 quote 0.00 0.00 0.00 76.75 78.05
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 0.00 102.00 103.55 170.00 quote 0.09 0.00 0.00 0.00 0.10 11.00
quote 0.00 0.00 0.00 96.85 98.75 175.00 quote 0.03 0.00 0.00 0.00 0.11 6.00
quote 0.00 0.00 0.00 92.20 93.55 180.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 87.10 88.65 185.00 quote 0.05 0.00 0.00 0.00 0.11 15.00
quote 0.00 0.00 0.00 82.30 83.55 190.00 quote 0.03 0.00 1.00 0.00 0.03 21.00
quote 0.00 0.00 0.00 77.35 78.60 195.00 quote 0.03 0.00 1.00 0.00 0.03 183.00
quote 0.00 0.00 0.00 72.35 73.65 200.00 quote 0.03 0.00 3.00 0.00 0.03 669.00
quote 0.00 0.00 0.00 67.30 68.65 205.00 quote 0.03 0.01 11.00 0.01 0.07 76.00
quote 58.78 3.05 15.00 62.35 63.65 16.00 210.00 quote 0.05 0.01 2.00 0.02 0.14 92.00
quote 0.00 0.00 0.00 57.45 58.85 215.00 quote 0.10 -0.07 20.00 0.04 0.16 22.00
quote 54.80 1.95 2.00 52.45 53.80 4.00 220.00 quote 0.15 -0.15 1.00 0.06 0.19 224.00
quote 0.00 0.00 0.00 47.50 48.85 225.00 quote 0.25 -0.04 4.00 0.04 0.27 17.00
quote 43.10 4.10 2.00 42.65 43.90 4.00 230.00 quote 0.16 -0.01 4.00 0.15 0.16 2,284
quote 0.00 0.00 0.00 37.60 39.00 235.00 quote 0.26 -0.11 15.00 0.08 0.41 109.00
quote 0.00 0.00 0.00 35.25 36.60 237.50 quote 0.00 0.00 0.00 0.10 0.45 4.00
quote 33.80 1.10 5.00 32.85 33.85 30.00 240.00 quote 0.34 -0.07 12.00 0.27 0.37 1,763
quote 0.00 0.00 0.00 30.40 31.70 242.50 quote 0.00 0.00 0.00 0.21 0.57 1.00
quote 26.57 4.02 4.00 28.00 29.30 5.00 245.00 quote 0.44 -0.04 2.00 0.47 0.54 168.00
quote 0.00 0.00 0.00 25.55 26.90 247.50 quote 0.69 -0.57 1.00 0.58 0.64 2.00
quote 24.15 2.20 4.00 23.25 24.25 54.00 250.00 quote 0.66 0.01 46.00 0.72 0.78 2,179
quote 0.00 0.00 0.00 21.05 21.65 252.50 quote 0.88 -0.18 7.00 0.89 0.97 53.00
quote 16.91 0.78 1.00 18.85 19.55 20.00 255.00 quote 1.10 0.07 18.00 1.11 1.20 187.00
quote 17.20 0.70 1.00 16.60 17.30 1.00 257.50 quote 1.32 -0.38 13.00 1.38 1.49 134.00
quote 14.80 -1.50 25.00 14.55 15.05 2,512 260.00 quote 1.75 0.20 48.00 1.73 1.86 4,245
quote 14.20 1.17 1.00 12.55 12.95 30.00 262.50 quote 2.11 -0.33 1.00 2.20 2.31 54.00
quote 10.82 -1.35 13.00 10.65 10.90 239.00 265.00 quote 2.75 0.34 40.00 2.75 2.89 405.00
quote 0.00 0.00 0.00 8.90 9.10 12.00 267.50 quote 2.74 -0.23 1.00 3.40 3.60 57.00
quote 7.57 -1.32 25.00 7.25 7.45 2,089 270.00 quote 4.27 0.27 54.00 4.20 4.40 1,176
272.46 Current price as of 1/27/2023 04:00:02 PM
quote 6.25 -1.05 2.00 5.75 5.95 215.00 272.50 quote 5.16 0.51 38.00 5.25 5.50 107.00
quote 4.59 -1.26 34.00 4.45 4.60 737.00 275.00 quote 6.70 1.00 46.00 6.45 6.65 123.00
quote 3.40 -0.25 14.00 3.35 3.50 60.00 277.50 quote 7.85 0.60 76.00 7.90 8.10 35.00
quote 2.45 -1.10 93.00 2.45 2.56 3,082 280.00 quote 9.31 1.11 24.00 9.50 9.75 227.00
quote 1.85 -0.36 49.00 1.72 1.85 72.00 282.50 quote 10.80 0.00 8.00 11.20 11.70 4.00
quote 1.29 -0.60 56.00 1.19 1.29 1,075 285.00 quote 12.65 -1.90 10.00 13.20 13.70 16.00
quote 1.14 0.11 5.00 0.80 0.89 20.00 287.50 quote 0.00 0.00 0.00 15.15 15.95
quote 0.56 -0.25 77.00 0.53 0.61 3,443 290.00 quote 16.41 0.00 0.00 17.30 18.50 5.00
quote 0.62 0.37 3.00 0.35 0.42 4.00 292.50 quote 0.00 0.00 0.00 19.60 20.85
quote 0.25 -0.13 14.00 0.23 0.32 71.00 295.00 quote 0.00 0.00 0.00 22.00 23.50
quote 0.15 -0.09 2.00 0.07 0.23 1,038 300.00 quote 27.70 -5.52 30.00 26.95 28.25 30.00
quote 0.10 0.00 0.00 0.02 0.18 1.00 305.00 quote 0.00 0.00 0.00 31.90 33.30
quote 0.07 0.00 0.00 0.00 0.15 29.00 310.00 quote 0.00 0.00 0.00 36.95 38.25
quote 0.00 0.00 0.00 0.00 0.13 315.00 quote 0.00 0.00 0.00 42.00 43.25
quote 0.01 -0.06 2.00 0.00 0.12 7.00 320.00 quote 0.00 0.00 0.00 46.95 48.45
quote 0.00 0.00 0.00 0.00 0.11 325.00 quote 0.00 0.00 0.00 51.95 53.30
quote 0.03 0.00 0.00 0.00 0.11 330.00 quote 0.00 0.00 0.00 57.10 58.25
quote 0.00 0.00 0.00 0.00 0.10 335.00 quote 0.00 0.00 0.00 62.00 63.25
quote 0.00 0.00 0.00 0.00 0.10 340.00 quote 0.00 0.00 0.00 66.95 68.55
quote 0.00 0.00 0.00 0.00 0.10 345.00 quote 0.00 0.00 0.00 71.95 73.20
quote 0.04 0.00 0.00 0.00 0.10 1.00 350.00 quote 0.00 0.00 0.00 76.70 78.35
quote 0.05 0.00 0.00 0.00 0.10 2.00 360.00 quote 0.00 0.00 0.00 86.90 88.55
quote 0.00 0.00 0.00 0.00 0.10 370.00 quote 0.00 0.00 0.00 97.00 98.25
quote 0.00 0.00 0.00 0.00 0.10 380.00 quote 106.00 0.00 0.00 106.85 108.50
quote 0.04 0.00 2.00 0.00 0.10 1.00 390.00 quote 0.00 0.00 0.00 116.95 118.35
quote 0.00 0.00 0.00 0.00 0.10 400.00 quote 0.00 0.00 0.00 126.95 128.50
quote 0.00 0.00 0.00 0.00 0.10 410.00 quote 0.00 0.00 0.00 136.85 138.60
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 0.00 121.75 123.85 150.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 111.80 113.90 160.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 101.80 103.95 170.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 91.95 93.90 180.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 87.35 88.75 185.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 81.95 83.95 190.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 77.00 78.90 195.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 72.00 74.15 200.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 67.50 69.15 205.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 62.25 64.00 210.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 57.55 59.00 215.00 quote 0.23 0.00 0.00 0.00 0.24 1.00
quote 0.00 0.00 0.00 52.15 54.25 220.00 quote 0.00 0.00 0.00 0.00 0.28
quote 0.00 0.00 0.00 47.35 49.25 225.00 quote 0.13 -0.12 10.00 0.01 0.34 12.00
quote 0.00 0.00 0.00 42.55 44.45 230.00 quote 0.67 0.00 0.00 0.04 0.41 1.00
quote 38.99 -0.61 1.00 37.75 39.30 1.00 235.00 quote 0.55 -0.41 3.00 0.14 0.50 7.00
quote 0.00 0.00 0.00 32.80 34.65 240.00 quote 0.46 -0.16 13.00 0.41 0.60 53.00
quote 0.00 0.00 0.00 28.15 29.80 245.00 quote 0.84 -0.31 13.00 0.56 0.75 29.00
quote 24.65 6.72 1.00 23.50 24.75 1.00 250.00 quote 0.87 -0.51 4.00 0.83 1.05 123.00
quote 20.90 0.00 0.00 19.10 20.15 1.00 255.00 quote 1.35 -0.10 2.00 1.30 1.52 361.00
quote 15.07 3.97 1.00 14.85 15.80 160.00 260.00 quote 1.80 -0.36 6.00 2.01 2.23 70.00
quote 12.10 1.05 10.00 11.05 11.50 722.00 265.00 quote 2.66 -0.08 1.00 3.05 3.30 152.00
quote 8.25 -0.30 9.00 7.65 8.05 215.00 270.00 quote 4.67 0.02 1.00 4.55 4.85 101.00
272.46 Current price as of 1/27/2023 04:00:02 PM
quote 5.20 0.22 27.00 4.85 5.15 54.00 275.00 quote 6.10 -0.38 10.00 6.70 7.10 75.00
quote 2.86 -0.79 15.00 2.78 3.05 72.00 280.00 quote 10.15 1.25 8.00 9.70 10.05 2.00
quote 1.64 -0.16 13.00 1.41 1.67 137.00 285.00 quote 13.45 0.00 0.00 13.40 13.90 2.00
quote 0.85 0.11 1.00 0.68 0.87 62.00 290.00 quote 0.00 0.00 0.00 17.25 18.65
quote 0.25 -0.08 2.00 0.31 0.45 9.00 295.00 quote 22.24 0.24 1.00 22.00 23.70
quote 0.19 -0.03 10.00 0.10 0.28 12.00 300.00 quote 0.00 0.00 0.00 26.80 28.80
quote 0.10 -0.10 1.00 0.03 0.20 5.00 305.00 quote 0.00 0.00 0.00 31.80 33.75
quote 0.00 0.00 0.00 0.00 0.16 310.00 quote 0.00 0.00 0.00 36.80 38.60
quote 0.00 0.00 0.00 0.00 0.14 315.00 quote 0.00 0.00 0.00 41.85 43.75
quote 0.00 0.00 0.00 0.00 0.12 320.00 quote 0.00 0.00 0.00 46.95 48.65
quote 0.00 0.00 0.00 0.00 0.12 325.00 quote 0.00 0.00 0.00 51.75 53.80
quote 0.00 0.00 0.00 0.00 0.11 330.00 quote 0.00 0.00 0.00 56.65 58.80
quote 0.00 0.00 0.00 0.00 0.11 335.00 quote 0.00 0.00 0.00 61.70 63.80
quote 0.00 0.00 0.00 0.00 0.10 340.00 quote 0.00 0.00 0.00 66.70 68.80
quote 0.00 0.00 0.00 0.00 0.10 345.00 quote 0.00 0.00 0.00 71.70 73.80
quote 0.00 0.00 0.00 0.00 0.10 350.00 quote 0.00 0.00 0.00 76.75 78.75

March, 2023 Options

Show

April, 2023 Options

Show

June, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show

June, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.