Bulletin
Investor Alert

Norfolk Southern Corp.

NYS: NSC

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jun 29, 2022, 6:44 p.m.

NSC
/zigman2/quotes/200877725/composite

$

237.00

Change

+9.87 +4.35%

Volume

Volume 16,375

Quotes are delayed by 20 min

/zigman2/quotes/200877725/composite

Previous close

$ 226.39

$ 227.13

Change

+0.74 +0.33%

Day low

Day high

$223.22

$228.45

Open

52 week low

52 week high

$219.31

$299.20

Open

OPTION CHAIN FOR NORFOLK SOUTHERN CORP.

In-the-money

July, 2022 Options

Hide
CALLS PUTS
Expires July 1, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 95.50 98.80 130.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 90.50 94.20 135.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 85.50 89.20 140.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 80.60 83.50 145.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 75.60 79.40 150.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 70.70 74.30 155.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 65.70 68.90 160.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 60.50 63.70 165.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 55.60 59.40 170.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 50.60 53.60 175.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 45.50 48.60 180.00 quote 0.35 0.00 0.00 0.00 0.05 3.00
quote 0.00 0.00 0.00 40.60 43.70 185.00 quote 0.05 0.00 1.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 35.50 38.70 190.00 quote 0.05 0.00 3.00 0.00 0.05 27.00
quote 0.00 0.00 0.00 30.50 33.50 195.00 quote 0.05 0.00 42.00 0.00 0.10
quote 0.00 0.00 0.00 28.40 31.10 197.50 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 25.60 28.70 200.00 quote 0.10 -0.40 6.00 0.05 2.20 40.00
quote 0.00 0.00 0.00 23.90 25.80 202.50 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 21.00 23.70 205.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 19.00 21.10 207.50 quote 2.55 0.00 0.00 0.00 1.80 5.00
quote 0.00 0.00 0.00 16.50 18.30 210.00 quote 0.39 -0.61 20.00 0.00 1.65 38.00
quote 0.00 0.00 0.00 14.30 15.90 212.50 quote 1.55 0.00 0.00 0.00 1.20 38.00
quote 0.00 0.00 0.00 11.50 13.30 215.00 quote 1.90 0.00 0.00 0.20 4.80 22.00
quote 12.00 0.00 0.00 9.10 11.00 1.00 217.50 quote 0.45 -2.50 17.00 0.30 0.55 39.00
quote 5.00 0.00 0.00 6.00 8.60 45.00 220.00 quote 1.25 -0.15 4.00 0.45 0.70 41.00
quote 3.70 0.00 0.00 5.30 6.20 18.00 222.50 quote 1.55 -2.25 14.00 0.80 1.10 33.00
quote 2.65 0.00 0.00 3.50 4.00 44.00 225.00 quote 2.10 0.20 2.00 1.30 1.95 22.00
227.13 Current price as of 6/29/2022 04:04:06 PM
quote 2.45 -0.75 32.00 1.95 2.95 24.00 227.50 quote 2.85 -3.15 4.00 2.25 2.65 4.00
quote 1.25 -2.63 15.00 1.00 1.40 109.00 230.00 quote 3.50 1.00 2.00 3.70 4.10 12.00
quote 0.70 -1.95 82.00 0.50 0.90 50.00 232.50 quote 12.36 0.00 0.00 5.20 6.20 2.00
quote 0.30 -1.59 2.00 0.20 0.40 7.00 235.00 quote 7.02 -6.48 2.00 7.20 9.90 10.00
quote 2.40 0.00 0.00 0.05 0.60 9.00 237.50 quote 0.00 0.00 0.00 9.50 11.10
quote 1.11 0.91 1.00 0.00 1.10 124.00 240.00 quote 5.90 0.00 0.00 12.40 14.30 2.00
quote 0.40 -0.07 13.00 0.00 2.20 15.00 242.50 quote 0.00 0.00 0.00 14.40 16.00
quote 0.10 -0.17 2.00 0.10 0.55 4.00 245.00 quote 6.85 0.00 0.00 17.30 18.70 2.00
quote 0.00 0.00 0.00 0.00 2.15 247.50 quote 0.00 0.00 0.00 18.80 22.10
quote 0.11 0.06 90.00 0.00 1.55 42.00 250.00 quote 27.58 0.00 0.00 21.90 24.10 2.00
quote 0.05 0.00 31.00 0.00 0.55 10.00 252.50 quote 0.00 0.00 0.00 23.90 27.00
quote 0.05 -2.68 4.00 0.00 0.85 6.00 255.00 quote 0.00 0.00 0.00 26.60 29.60
quote 0.05 -0.20 1.00 0.00 0.60 2.00 260.00 quote 0.00 0.00 0.00 31.40 34.50
quote 0.05 -1.08 1.00 0.00 0.85 23.00 265.00 quote 0.00 0.00 0.00 36.30 39.50
quote 0.05 -0.55 2.00 0.00 0.55 2.00 270.00 quote 22.60 0.00 0.00 41.10 44.60
quote 0.05 -1.20 1.00 0.00 0.55 4.00 275.00 quote 0.00 0.00 0.00 46.30 49.60
quote 0.05 -0.48 1.00 0.00 0.05 10.00 280.00 quote 0.00 0.00 0.00 51.40 54.60
quote 0.00 0.00 0.00 0.00 1.05 285.00 quote 0.00 0.00 0.00 56.30 59.60
quote 0.05 0.00 1.00 0.00 0.10 290.00 quote 0.00 0.00 0.00 61.30 64.60
quote 0.00 0.00 0.00 0.00 0.10 295.00 quote 0.00 0.00 0.00 66.50 69.60
quote 0.05 0.00 24.00 0.00 0.05 300.00 quote 0.00 0.00 0.00 71.30 74.60
quote 0.00 0.00 0.00 0.00 1.60 305.00 quote 0.00 0.00 0.00 76.20 79.60
quote 0.00 0.00 0.00 0.00 2.15 310.00 quote 0.00 0.00 0.00 81.40 84.60
quote 0.00 0.00 0.00 0.00 0.10 315.00 quote 0.00 0.00 0.00 86.40 89.60
quote 0.00 0.00 0.00 0.00 2.15 320.00 quote 0.00 0.00 0.00 91.40 94.50
quote 0.00 0.00 0.00 0.00 2.15 325.00 quote 0.00 0.00 0.00 96.30 99.60
quote 0.00 0.00 0.00 0.00 2.15 330.00 quote 0.00 0.00 0.00 101.20 104.60
quote 0.00 0.00 0.00 0.00 2.15 335.00 quote 0.00 0.00 0.00 105.80 109.60
quote 0.00 0.00 0.00 0.00 2.15 340.00 quote 0.00 0.00 0.00 110.70 114.60
quote 0.00 0.00 0.00 0.00 2.15 345.00 quote 0.00 0.00 0.00 115.70 119.60
quote 0.00 0.00 0.00 0.00 2.15 350.00 quote 0.00 0.00 0.00 121.40 124.60
quote 0.00 0.00 0.00 0.00 2.15 360.00 quote 0.00 0.00 0.00 130.70 134.60
quote 0.00 0.00 0.00 0.00 0.55 370.00 quote 0.00 0.00 0.00 141.30 144.60
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 95.60 98.90 130.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 90.50 94.00 135.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 85.50 88.90 140.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 80.50 83.90 145.00 quote 0.00 0.00 0.00 0.00 1.10
quote 0.00 0.00 0.00 75.50 78.90 150.00 quote 0.15 0.00 0.00 0.00 2.15 10.00
quote 0.00 0.00 0.00 70.60 73.90 155.00 quote 0.05 0.00 0.00 0.00 2.15 2.00
quote 0.00 0.00 0.00 65.50 68.90 160.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 60.50 63.90 165.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 55.50 59.00 170.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 50.40 53.90 175.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 45.60 48.90 180.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 40.60 44.00 185.00 quote 0.00 0.00 0.00 0.00 1.75
quote 0.00 0.00 0.00 35.50 39.00 190.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 30.80 34.00 195.00 quote 1.15 0.00 0.00 0.00 0.70 6.00
quote 0.00 0.00 0.00 28.40 31.60 197.50 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 26.90 28.90 200.00 quote 0.80 0.00 0.00 0.05 0.70 2.00
quote 0.00 0.00 0.00 23.50 26.50 202.50 quote 0.00 0.00 0.00 0.05 0.55
quote 0.00 0.00 0.00 21.70 23.60 205.00 quote 0.40 0.00 1.00 0.25 0.50 8.00
quote 0.00 0.00 0.00 19.00 21.40 207.50 quote 0.00 0.00 0.00 0.40 0.60
quote 0.00 0.00 0.00 16.70 19.50 210.00 quote 2.90 0.00 0.00 0.55 0.70 8.00
quote 0.00 0.00 0.00 15.00 15.90 212.50 quote 0.85 0.00 2.00 0.70 1.10
quote 0.00 0.00 0.00 12.60 13.90 215.00 quote 0.00 0.00 0.00 0.90 1.15
quote 0.00 0.00 0.00 10.70 11.80 217.50 quote 1.95 0.20 1.00 0.55 1.50 22.00
quote 0.00 0.00 0.00 8.80 9.70 220.00 quote 2.20 -0.55 5.00 1.10 2.70 8.00
quote 0.00 0.00 0.00 6.90 7.60 222.50 quote 1.80 -0.75 9.00 2.10 2.60 15.00
quote 5.10 -2.20 5.00 5.20 6.00 5.00 225.00 quote 2.40 -6.00 15.00 2.45 3.40 18.00
227.13 Current price as of 6/29/2022 04:04:06 PM
quote 4.80 0.00 7.00 3.90 4.60 227.50 quote 4.30 1.10 8.00 3.50 4.50 4.00
quote 4.10 -1.07 4.00 2.70 3.40 4.00 230.00 quote 6.10 0.60 5.00 5.20 5.80 7.00
quote 1.60 0.00 4.00 1.60 2.50 232.50 quote 0.00 0.00 0.00 6.80 7.60
quote 2.75 -0.10 3.00 1.15 1.60 27.00 235.00 quote 4.40 0.00 0.00 8.40 9.30 4.00
quote 0.00 0.00 0.00 0.65 1.25 237.50 quote 0.00 0.00 0.00 10.40 11.50
quote 0.48 -0.97 1.00 0.40 0.60 3.00 240.00 quote 0.00 0.00 0.00 12.50 14.20
quote 0.15 0.00 1.00 0.20 0.65 1.00 242.50 quote 0.00 0.00 0.00 14.40 17.10
quote 6.50 0.00 0.00 0.00 2.05 3.00 245.00 quote 7.45 0.00 0.00 16.80 19.50 2.00
quote 0.00 0.00 0.00 0.00 1.80 247.50 quote 0.00 0.00 0.00 19.50 21.90
quote 1.40 0.00 0.00 0.00 2.20 3.00 250.00 quote 23.21 -2.00 5.00 21.20 24.60 5.00
quote 0.65 0.00 0.00 0.00 2.15 216.00 255.00 quote 0.00 0.00 0.00 26.20 29.60
quote 0.20 0.00 0.00 0.00 2.15 13.00 260.00 quote 0.00 0.00 0.00 31.20 34.60
quote 0.85 0.00 0.00 0.00 2.15 1.00 265.00 quote 0.00 0.00 0.00 36.20 39.60
quote 0.57 0.00 0.00 0.00 1.90 2.00 270.00 quote 0.00 0.00 0.00 41.30 44.60
quote 0.50 0.00 0.00 0.00 2.15 1.00 275.00 quote 0.00 0.00 0.00 46.20 49.60
quote 0.00 0.00 0.00 0.00 0.05 280.00 quote 0.00 0.00 0.00 51.20 54.60
quote 0.00 0.00 0.00 0.00 2.15 285.00 quote 0.00 0.00 0.00 56.20 59.60
quote 0.00 0.00 0.00 0.00 2.15 290.00 quote 0.00 0.00 0.00 61.30 64.60
quote 0.00 0.00 0.00 0.00 0.05 295.00 quote 0.00 0.00 0.00 66.20 69.60
quote 0.00 0.00 0.00 0.00 0.05 300.00 quote 0.00 0.00 0.00 71.20 74.60
quote 0.00 0.00 0.00 0.00 0.35 305.00 quote 0.00 0.00 0.00 76.20 79.60
quote 0.00 0.00 0.00 0.00 1.15 310.00 quote 0.00 0.00 0.00 81.20 84.60
quote 0.00 0.00 0.00 0.00 0.05 315.00 quote 0.00 0.00 0.00 86.20 89.60
quote 0.00 0.00 0.00 0.00 1.55 320.00 quote 0.00 0.00 0.00 91.20 94.60
quote 0.00 0.00 0.00 0.00 0.05 325.00 quote 0.00 0.00 0.00 96.10 99.60
quote 0.00 0.00 0.00 0.00 1.55 330.00 quote 0.00 0.00 0.00 101.20 104.60
quote 0.00 0.00 0.00 0.00 0.05 335.00 quote 0.00 0.00 0.00 106.20 109.60
quote 0.00 0.00 0.00 0.00 0.75 340.00 quote 0.00 0.00 0.00 111.20 114.60
quote 0.00 0.00 0.00 0.00 2.15 345.00 quote 0.00 0.00 0.00 116.20 119.60
quote 0.00 0.00 0.00 0.00 0.05 350.00 quote 0.00 0.00 0.00 121.40 124.50
quote 0.00 0.00 0.00 0.00 0.05 360.00 quote 0.00 0.00 0.00 131.20 134.60
CALLS PUTS
Expires July 15, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 110.60 114.20 115.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 105.60 109.40 120.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 100.50 104.40 125.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 95.00 99.50 130.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 90.40 93.90 135.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 85.50 89.30 140.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 80.50 84.10 145.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 75.60 79.30 150.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 70.60 74.10 155.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 65.60 69.50 160.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 60.80 64.40 165.00 quote 0.15 0.00 0.00 0.00 0.35 3.00
quote 0.00 0.00 0.00 55.80 59.20 170.00 quote 0.20 0.00 0.00 0.00 0.35 2.00
quote 0.00 0.00 0.00 50.80 54.20 175.00 quote 0.70 0.00 0.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 46.00 48.60 180.00 quote 0.36 0.00 0.00 0.00 0.35 1.00
quote 0.00 0.00 0.00 41.60 43.30 185.00 quote 1.08 0.00 0.00 0.05 0.30 1.00
quote 0.00 0.00 0.00 36.70 38.30 190.00 quote 0.65 0.00 0.00 0.15 0.40 4.00
quote 0.00 0.00 0.00 31.70 33.40 195.00 quote 0.45 -1.30 1.00 0.20 0.40 3.00
quote 0.00 0.00 0.00 29.20 31.30 197.50 quote 0.00 0.00 0.00 0.35 0.50
quote 0.00 0.00 0.00 26.70 28.90 200.00 quote 0.35 -0.36 1.00 0.50 0.60 39.00
quote 0.00 0.00 0.00 24.40 26.50 202.50 quote 0.00 0.00 0.00 0.60 0.75
quote 0.00 0.00 0.00 22.30 24.20 205.00 quote 1.00 -1.00 1.00 0.75 1.05 1.00
quote 0.00 0.00 0.00 20.40 21.80 207.50 quote 1.10 -1.25 5.00 1.00 1.25 3.00
quote 18.00 -1.50 1.00 18.00 19.30 36.00 210.00 quote 1.40 -0.90 5.00 1.10 1.45 46.00
quote 0.00 0.00 0.00 14.50 16.90 212.50 quote 1.85 0.15 2.00 1.35 1.75 1.00
quote 0.00 0.00 0.00 13.90 15.20 215.00 quote 3.40 0.00 0.00 1.60 2.15 7.00
quote 0.00 0.00 0.00 12.00 12.90 217.50 quote 1.95 -0.35 8.00 2.15 2.65 17.00
quote 9.70 0.00 0.00 10.00 10.80 13.00 220.00 quote 2.25 -0.55 20.00 2.80 3.30 152.00
quote 6.40 0.00 0.00 8.40 9.20 2.00 222.50 quote 4.20 -3.60 1.00 3.50 4.20 17.00
quote 5.20 0.00 0.00 6.80 7.50 3.00 225.00 quote 4.70 1.80 3.00 4.20 5.00 24.00
227.13 Current price as of 6/29/2022 04:04:06 PM
quote 5.45 0.05 1.00 5.30 6.00 75.00 227.50 quote 5.60 0.10 16.00 5.20 6.10 7.00
quote 8.20 3.20 1.00 4.20 4.60 54.00 230.00 quote 6.86 -0.34 9.00 6.50 7.50 58.00
quote 3.40 -2.00 2.00 3.20 3.70 15.00 232.50 quote 7.00 0.00 1.00 8.00 8.70 7.00
quote 2.30 -2.57 4.00 2.25 2.95 13.00 235.00 quote 8.40 0.00 1.00 9.70 10.60 1.00
quote 1.65 0.05 8.00 1.60 1.90 17.00 237.50 quote 9.90 0.00 1.00 11.50 13.70 1.00
quote 1.18 -0.77 3.00 1.15 1.35 646.00 240.00 quote 19.80 0.00 0.00 13.50 14.20 605.00
quote 0.00 0.00 0.00 0.75 0.90 242.50 quote 0.00 0.00 0.00 15.40 16.40
quote 1.25 -0.16 1.00 0.50 0.85 21.00 245.00 quote 0.00 0.00 0.00 17.40 19.20
quote 0.28 0.01 1.00 0.20 0.50 96.00 250.00 quote 8.50 0.00 0.00 22.00 24.00 10.00
quote 0.00 0.00 0.00 0.00 0.35 255.00 quote 0.00 0.00 0.00 26.80 29.30
quote 0.15 0.06 1.00 0.00 0.35 109.00 260.00 quote 0.00 0.00 0.00 31.50 34.30
quote 0.00 0.00 0.00 0.00 0.35 265.00 quote 0.00 0.00 0.00 35.90 39.50
quote 0.35 0.00 5.00 0.00 0.35 112.00 270.00 quote 0.00 0.00 0.00 41.30 44.60
quote 0.00 0.00 0.00 0.00 0.35 275.00 quote 0.00 0.00 0.00 46.10 49.60
quote 0.45 0.00 0.00 0.00 0.35 7.00 280.00 quote 0.00 0.00 0.00 50.80 54.60
quote 0.00 0.00 0.00 0.00 0.35 285.00 quote 0.00 0.00 0.00 56.20 59.50
quote 0.00 0.00 0.00 0.00 0.35 290.00 quote 0.00 0.00 0.00 60.80 64.60
quote 0.00 0.00 0.00 0.00 0.35 295.00 quote 0.00 0.00 0.00 65.80 69.60
quote 0.00 0.00 0.00 0.00 0.35 300.00 quote 0.00 0.00 0.00 71.10 74.50
quote 0.00 0.00 0.00 0.00 0.35 305.00 quote 0.00 0.00 0.00 75.80 79.60
quote 0.00 0.00 0.00 0.00 0.35 310.00 quote 0.00 0.00 0.00 80.80 84.60
quote 0.00 0.00 0.00 0.00 0.35 315.00 quote 0.00 0.00 0.00 86.10 89.60
quote 0.00 0.00 0.00 0.00 0.35 320.00 quote 0.00 0.00 0.00 90.80 94.60
quote 0.00 0.00 0.00 0.00 0.35 330.00 quote 0.00 0.00 0.00 100.80 104.60
quote 0.00 0.00 0.00 0.00 0.35 340.00 quote 0.00 0.00 0.00 111.00 114.50
quote 0.00 0.00 0.00 0.00 0.35 350.00 quote 0.00 0.00 0.00 120.80 124.60
quote 0.00 0.00 0.00 0.00 0.35 360.00 quote 0.00 0.00 0.00 131.20 134.60
quote 0.00 0.00 0.00 0.00 0.35 370.00 quote 0.00 0.00 0.00 141.20 144.60
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 75.20 80.00 150.00 quote 0.10 0.00 0.00 0.00 2.15 1.00
quote 0.00 0.00 0.00 70.20 75.00 155.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 65.10 69.90 160.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 60.30 65.00 165.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 55.30 60.00 170.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 50.40 55.00 175.00 quote 0.00 0.00 0.00 0.00 2.35
quote 0.00 0.00 0.00 45.50 50.00 180.00 quote 0.00 0.00 0.00 0.00 2.45
quote 0.00 0.00 0.00 40.60 45.00 185.00 quote 0.00 0.00 0.00 0.05 0.80
quote 0.00 0.00 0.00 36.20 40.20 190.00 quote 0.00 0.00 0.00 0.40 0.95
quote 0.00 0.00 0.00 31.40 34.80 195.00 quote 2.45 0.00 0.00 0.55 1.45 6.00
quote 0.00 0.00 0.00 26.70 30.50 200.00 quote 3.20 0.00 0.00 0.80 2.15 78.00
quote 0.00 0.00 0.00 23.00 25.50 205.00 quote 3.90 0.00 0.00 1.15 2.45 73.00
quote 0.00 0.00 0.00 18.50 20.90 210.00 quote 5.30 0.00 0.00 1.85 2.70 2.00
quote 0.00 0.00 0.00 14.20 16.90 215.00 quote 6.40 0.00 0.00 2.40 3.60 13.00
quote 11.20 0.00 0.00 11.10 12.80 8.00 220.00 quote 0.00 0.00 0.00 3.50 4.90
quote 8.50 0.00 0.00 7.70 9.60 1.00 225.00 quote 10.40 0.00 0.00 5.20 6.60 9.00
227.13 Current price as of 6/29/2022 04:04:06 PM
quote 0.00 0.00 0.00 5.20 6.90 230.00 quote 13.10 0.00 0.00 7.60 8.80 17.00
quote 4.00 0.00 0.00 3.00 4.30 146.00 235.00 quote 6.50 0.00 0.00 10.40 12.50 1.00
quote 3.20 0.10 127.00 1.65 2.90 136.00 240.00 quote 7.80 0.00 0.00 13.20 16.10 33.00
quote 2.10 -0.10 5.00 0.90 2.20 282.00 245.00 quote 18.91 -2.12 5.00 17.40 20.00 7.00
quote 0.86 -0.15 1.00 0.50 1.50 14.00 250.00 quote 0.00 0.00 0.00 21.70 25.20
quote 1.38 0.00 0.00 0.15 2.55 59.00 255.00 quote 0.00 0.00 0.00 25.80 30.40
quote 0.00 0.00 0.00 0.00 2.40 260.00 quote 0.00 0.00 0.00 30.50 35.20
quote 0.00 0.00 0.00 0.00 2.30 265.00 quote 0.00 0.00 0.00 35.50 40.10
quote 0.00 0.00 0.00 0.00 2.25 270.00 quote 0.00 0.00 0.00 40.50 45.10
quote 0.00 0.00 0.00 0.00 2.20 275.00 quote 0.00 0.00 0.00 45.50 50.10
quote 0.00 0.00 0.00 0.00 2.20 280.00 quote 0.00 0.00 0.00 50.50 55.10
quote 0.00 0.00 0.00 0.00 2.15 285.00 quote 0.00 0.00 0.00 55.50 60.10
quote 0.00 0.00 0.00 0.00 2.15 290.00 quote 0.00 0.00 0.00 60.50 65.10
quote 0.00 0.00 0.00 0.00 2.15 295.00 quote 0.00 0.00 0.00 65.50 70.10
quote 0.00 0.00 0.00 0.00 2.15 300.00 quote 0.00 0.00 0.00 70.50 75.10
quote 0.00 0.00 0.00 0.00 2.15 305.00 quote 0.00 0.00 0.00 75.50 80.20
quote 0.00 0.00 0.00 0.00 2.15 310.00 quote 0.00 0.00 0.00 80.50 85.20
quote 0.00 0.00 0.00 0.00 2.15 315.00 quote 0.00 0.00 0.00 85.50 90.20
quote 0.00 0.00 0.00 0.00 2.15 320.00 quote 0.00 0.00 0.00 90.50 95.10
quote 0.00 0.00 0.00 0.00 2.15 325.00 quote 0.00 0.00 0.00 95.50 100.10
quote 0.00 0.00 0.00 0.00 2.15 330.00 quote 0.00 0.00 0.00 100.50 105.10
quote 0.00 0.00 0.00 0.00 2.15 335.00 quote 0.00 0.00 0.00 105.50 110.10
quote 0.00 0.00 0.00 0.00 2.15 340.00 quote 0.00 0.00 0.00 110.50 115.10
quote 0.00 0.00 0.00 0.00 2.15 345.00 quote 0.00 0.00 0.00 115.50 120.10
quote 0.00 0.00 0.00 0.00 2.15 350.00 quote 0.00 0.00 0.00 120.50 125.20
quote 0.00 0.00 0.00 0.00 2.15 360.00 quote 0.00 0.00 0.00 130.50 135.20
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 80.20 85.00 145.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 75.20 80.00 150.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 70.20 75.00 155.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 65.20 70.00 160.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 60.20 65.00 165.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 55.20 60.00 170.00 quote 0.00 0.00 0.00 0.00 2.40
quote 0.00 0.00 0.00 50.70 55.50 175.00 quote 0.00 0.00 0.00 0.05 2.55
quote 0.00 0.00 0.00 45.70 50.50 180.00 quote 0.00 0.00 0.00 0.15 2.70
quote 0.00 0.00 0.00 41.40 45.40 185.00 quote 0.00 0.00 0.00 0.55 2.20
quote 0.00 0.00 0.00 36.60 40.60 190.00 quote 0.00 0.00 0.00 0.80 1.50
quote 0.00 0.00 0.00 31.50 35.90 195.00 quote 0.00 0.00 0.00 1.05 1.90
quote 0.00 0.00 0.00 27.80 30.50 200.00 quote 0.00 0.00 0.00 1.50 2.30
quote 0.00 0.00 0.00 23.30 26.50 205.00 quote 2.65 -0.95 2.00 2.15 2.90 2.00
quote 0.00 0.00 0.00 19.10 21.50 210.00 quote 4.90 0.00 0.00 2.90 3.80 10.00
quote 0.00 0.00 0.00 16.10 17.50 215.00 quote 6.30 0.00 0.00 4.00 5.00 35.00
quote 12.30 0.00 0.00 12.50 14.00 3.00 220.00 quote 6.80 0.00 0.00 5.30 6.20 17.00
quote 9.00 0.00 0.00 9.60 10.80 4.00 225.00 quote 6.10 -2.00 2.00 7.10 8.10 10.00
227.13 Current price as of 6/29/2022 04:04:06 PM
quote 9.90 2.80 5.00 6.80 7.70 7.00 230.00 quote 14.35 0.00 0.00 9.50 11.00 1.00
quote 7.20 0.20 1.00 4.60 5.60 32.00 235.00 quote 0.00 0.00 0.00 12.00 13.40
quote 5.10 0.00 4.00 3.00 3.90 4.00 240.00 quote 0.00 0.00 0.00 13.80 17.10
quote 2.45 0.00 0.00 1.85 3.20 5.00 245.00 quote 0.00 0.00 0.00 19.00 21.50
quote 2.54 0.00 0.00 1.20 2.95 250.00 quote 21.60 0.00 90.00 22.40 25.80 90.00
quote 0.85 0.00 3.00 0.70 2.10 3.00 255.00 quote 0.00 0.00 0.00 26.20 30.30
quote 0.00 0.00 0.00 0.35 1.15 260.00 quote 0.00 0.00 0.00 30.90 35.00
quote 2.90 0.00 0.00 0.00 2.45 10.00 265.00 quote 0.00 0.00 0.00 35.50 40.30
quote 0.00 0.00 0.00 0.00 2.35 270.00 quote 0.00 0.00 0.00 40.50 45.40
quote 0.00 0.00 0.00 0.00 2.25 275.00 quote 0.00 0.00 0.00 45.50 50.40
quote 0.00 0.00 0.00 0.00 2.25 280.00 quote 0.00 0.00 0.00 50.50 55.40
quote 0.00 0.00 0.00 0.00 2.20 285.00 quote 0.00 0.00 0.00 55.50 60.30
quote 0.00 0.00 0.00 0.00 2.20 290.00 quote 0.00 0.00 0.00 60.50 65.40
quote 0.00 0.00 0.00 0.00 2.20 295.00 quote 0.00 0.00 0.00 65.50 70.40
quote 0.00 0.00 0.00 0.00 2.15 300.00 quote 0.00 0.00 0.00 70.50 75.40
quote 0.00 0.00 0.00 0.00 2.15 305.00 quote 0.00 0.00 0.00 75.50 80.40
quote 0.00 0.00 0.00 0.00 2.15 310.00 quote 0.00 0.00 0.00 80.50 85.30
quote 0.00 0.00 0.00 0.00 2.15 315.00 quote 0.00 0.00 0.00 85.50 90.30
quote 0.00 0.00 0.00 0.00 2.15 320.00 quote 0.00 0.00 0.00 90.50 95.40
quote 0.00 0.00 0.00 0.00 2.15 325.00 quote 0.00 0.00 0.00 95.50 100.40
quote 0.00 0.00 0.00 0.00 2.15 330.00 quote 0.00 0.00 0.00 100.50 105.30
quote 0.00 0.00 0.00 0.00 2.15 335.00 quote 0.00 0.00 0.00 105.50 110.30
quote 0.00 0.00 0.00 0.00 2.15 340.00 quote 0.00 0.00 0.00 110.50 115.40
quote 0.00 0.00 0.00 0.00 2.15 345.00 quote 0.00 0.00 0.00 115.50 120.40
quote 0.00 0.00 0.00 0.00 2.15 350.00 quote 0.00 0.00 0.00 120.50 125.30
quote 0.00 0.00 0.00 0.00 2.15 360.00 quote 0.00 0.00 0.00 130.50 135.30

August, 2022 Options

Show

September, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.