OPTION CHAIN FOR MCDONALD'S CORP.
|
In-the-money
|
||||||||||||||
| 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 | ||
Show All |
