OPTION CHAIN FOR PFIZER INC.
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 | 15.26 | 0.00 | 0.00 | 14.05 | 14.25 | 7.00 | 30.00 | quote | 0.02 | 0.00 | 2.00 | 0.00 | 0.02 | 68.00 |
quote | 9.65 | -0.05 | 4.00 | 9.00 | 9.70 | 4.00 | 35.00 | quote | 0.02 | 0.00 | 25.00 | 0.00 | 0.02 | 56.00 |
quote | 0.00 | 0.00 | 0.00 | 8.00 | 8.80 | 36.00 | quote | 0.02 | 0.00 | 2.00 | 0.01 | 0.02 | 2.00 | |
quote | 7.55 | -2.90 | 1.00 | 7.05 | 7.65 | 1.00 | 37.00 | quote | 0.02 | 0.00 | 267.00 | 0.00 | 0.02 | 131.00 |
quote | 5.75 | 0.00 | 3.00 | 5.65 | 6.25 | 3.00 | 38.00 | quote | 0.03 | 0.00 | 91.00 | 0.02 | 0.03 | 739.00 |
quote | 0.00 | 0.00 | 0.00 | 5.25 | 5.95 | 38.50 | quote | 0.04 | 0.01 | 6.00 | 0.03 | 0.04 | 237.00 | |
quote | 5.15 | 0.00 | 1.00 | 5.00 | 5.35 | 1.00 | 39.00 | quote | 0.05 | -0.01 | 55.00 | 0.04 | 0.05 | 298.00 |
quote | 0.00 | 0.00 | 0.00 | 4.35 | 5.70 | 39.50 | quote | 0.07 | 0.01 | 7.00 | 0.06 | 0.07 | 310.00 | |
quote | 4.20 | -0.50 | 209.00 | 4.15 | 4.25 | 20.00 | 40.00 | quote | 0.08 | -0.01 | 205.00 | 0.08 | 0.09 | 1,188 |
quote | 3.60 | 0.00 | 3.00 | 3.55 | 3.85 | 3.00 | 40.50 | quote | 0.11 | 0.01 | 31.00 | 0.11 | 0.12 | 7,840 |
quote | 3.00 | -0.64 | 20.00 | 3.20 | 3.35 | 10.00 | 41.00 | quote | 0.17 | 0.01 | 10.00 | 0.15 | 0.17 | 688.00 |
quote | 2.67 | -0.78 | 2.00 | 2.74 | 2.92 | 1.00 | 41.50 | quote | 0.23 | 0.01 | 23.00 | 0.20 | 0.23 | 350.00 |
quote | 2.31 | -0.74 | 18.00 | 2.28 | 2.50 | 28.00 | 42.00 | quote | 0.29 | 0.00 | 118.00 | 0.28 | 0.31 | 932.00 |
quote | 1.73 | -0.59 | 13.00 | 1.92 | 2.10 | 67.00 | 42.50 | quote | 0.41 | 0.05 | 65.00 | 0.38 | 0.41 | 8,444 |
quote | 1.72 | -0.36 | 610.00 | 1.58 | 1.71 | 983.00 | 43.00 | quote | 0.52 | 0.03 | 1,093 | 0.52 | 0.53 | 64,438 |
quote | 1.28 | -0.10 | 11.00 | 1.26 | 1.35 | 113.00 | 43.50 | quote | 0.70 | 0.02 | 71.00 | 0.67 | 0.71 | 1,306 |
quote | 1.02 | -0.07 | 59.00 | 0.99 | 1.05 | 1,746 | 44.00 | quote | 0.89 | 0.07 | 183.00 | 0.87 | 0.92 | 14,125 |
44.24 | Current price as of 1/27/2023 10:02:20 AM | |||||||||||||
quote | 0.77 | -0.11 | 206.00 | 0.74 | 0.77 | 2,101 | 44.50 | quote | 1.16 | 0.06 | 77.00 | 1.12 | 1.17 | 2,853 |
quote | 0.55 | -0.08 | 76.00 | 0.55 | 0.58 | 3,121 | 45.00 | quote | 1.49 | 0.12 | 73.00 | 1.41 | 1.47 | 1,628 |
quote | 0.39 | -0.06 | 23.00 | 0.38 | 0.42 | 1,206 | 45.50 | quote | 1.81 | 0.04 | 15.00 | 1.75 | 1.85 | 399.00 |
quote | 0.28 | -0.02 | 26.00 | 0.26 | 0.29 | 1,431 | 46.00 | quote | 2.07 | 0.34 | 214.00 | 2.12 | 2.32 | 3,048 |
quote | 0.19 | 0.00 | 112.00 | 0.19 | 0.20 | 980.00 | 46.50 | quote | 2.57 | -0.09 | 1.00 | 2.53 | 2.72 | 176.00 |
quote | 0.13 | -0.02 | 38.00 | 0.12 | 0.14 | 2,022 | 47.00 | quote | 2.90 | 0.37 | 28.00 | 2.95 | 3.10 | 7,517 |
quote | 0.11 | -0.02 | 152.00 | 0.08 | 0.10 | 504.00 | 47.50 | quote | 3.45 | -0.20 | 1.00 | 3.05 | 3.60 | 149.00 |
quote | 0.07 | 0.00 | 17.00 | 0.06 | 0.07 | 1,131 | 48.00 | quote | 4.12 | 0.67 | 21.00 | 3.75 | 4.15 | 5,113 |
quote | 0.04 | -0.03 | 87.00 | 0.04 | 0.05 | 301.00 | 48.50 | quote | 4.80 | 0.92 | 6.00 | 4.30 | 4.50 | 9.00 |
quote | 0.04 | -0.01 | 50.00 | 0.03 | 0.04 | 1,287 | 49.00 | quote | 4.79 | 0.14 | 104.00 | 4.85 | 5.05 | 5,571 |
quote | 0.02 | -0.01 | 200.00 | 0.02 | 0.03 | 232.00 | 49.50 | quote | 5.40 | 0.59 | 1.00 | 5.35 | 5.55 | 191.00 |
quote | 0.02 | -0.02 | 163.00 | 0.01 | 0.03 | 2,176 | 50.00 | quote | 6.15 | 0.74 | 4.00 | 5.85 | 6.00 | 280.00 |
quote | 0.03 | -0.01 | 1.00 | 0.00 | 0.03 | 30.00 | 50.50 | quote | 0.00 | 0.00 | 0.00 | 6.30 | 7.15 | |
quote | 0.02 | 0.00 | 4.00 | 0.00 | 0.03 | 732.00 | 51.00 | quote | 6.55 | 1.42 | 12.00 | 6.85 | 7.00 | 7.00 |
quote | 0.02 | -0.01 | 7.00 | 0.00 | 0.03 | 7.00 | 51.50 | quote | 0.00 | 0.00 | 0.00 | 7.15 | 8.50 | |
quote | 0.02 | 0.01 | 68.00 | 0.00 | 0.03 | 800.00 | 52.00 | quote | 7.69 | 1.50 | 4.00 | 7.85 | 8.40 | 2.00 |
quote | 0.01 | -0.01 | 2.00 | 0.00 | 0.03 | 42.00 | 52.50 | quote | 8.65 | 0.00 | 1.00 | 7.75 | 8.60 | 1.00 |
quote | 0.02 | -0.01 | 5.00 | 0.00 | 0.03 | 343.00 | 53.00 | quote | 9.31 | 5.01 | 10.00 | 8.85 | 9.35 | 1.00 |
quote | 0.02 | 0.00 | 11.00 | 0.00 | 0.02 | 38.00 | 53.50 | quote | 0.00 | 0.00 | 0.00 | 9.35 | 9.55 | |
quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 679.00 | 54.00 | quote | 4.69 | 0.00 | 0.00 | 9.80 | 10.05 | |
quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.03 | 217.00 | 55.00 | quote | 7.30 | 0.00 | 0.00 | 10.50 | 11.10 | 3.00 |
quote | 0.02 | 0.00 | 2.00 | 0.00 | 0.02 | 261.00 | 56.00 | quote | 8.10 | 0.00 | 0.00 | 11.85 | 12.70 | 4.00 |
quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 16.00 | 57.00 | quote | 0.00 | 0.00 | 0.00 | 12.40 | 13.45 | |
quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.02 | 27.00 | 58.00 | quote | 11.30 | 0.00 | 0.00 | 13.80 | 14.15 | 1.00 |
quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.02 | 13.00 | 59.00 | quote | 0.00 | 0.00 | 0.00 | 14.85 | 15.10 | |
quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.01 | 101.00 | 60.00 | quote | 11.15 | 0.00 | 0.00 | 15.85 | 16.00 | 70.00 |
quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 11.00 | 61.00 | quote | 11.25 | 0.00 | 0.00 | 16.55 | 17.15 | 1.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 62.00 | quote | 12.50 | 0.00 | 0.00 | 17.85 | 18.00 | 52.00 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 63.00 | quote | 0.00 | 0.00 | 0.00 | 18.60 | 19.20 | ||
quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 4.00 | 65.00 | quote | 15.55 | 0.00 | 0.00 | 20.85 | 21.15 | 21.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 25.80 | 26.15 | ||
CALLS | PUTS | |||||||||||||
Expires February 10, 2023 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 13.95 | 0.00 | 4.00 | 14.10 | 14.20 | 4.00 | 30.00 | quote | 0.02 | 0.00 | 10.00 | 0.00 | 0.02 | 10.00 |
quote | 10.09 | 0.00 | 0.00 | 8.95 | 9.60 | 1.00 | 35.00 | quote | 0.03 | 0.01 | 21.00 | 0.00 | 0.03 | 4.00 |
quote | 0.00 | 0.00 | 0.00 | 8.00 | 8.50 | 36.00 | quote | 0.02 | 0.00 | 11.00 | 0.02 | 0.03 | 19.00 | |
quote | 0.00 | 0.00 | 0.00 | 7.10 | 7.25 | 37.00 | quote | 0.15 | 0.10 | 17.00 | 0.04 | 0.05 | 39.00 | |
quote | 7.18 | 0.00 | 1.00 | 6.05 | 6.55 | 1.00 | 38.00 | quote | 0.07 | 0.03 | 2.00 | 0.05 | 0.06 | 56.00 |
quote | 5.07 | 0.00 | 3.00 | 5.05 | 5.35 | 3.00 | 39.00 | quote | 0.11 | 0.05 | 10.00 | 0.08 | 0.09 | 43.00 |
quote | 0.00 | 0.00 | 0.00 | 4.45 | 5.30 | 39.50 | quote | 0.12 | 0.00 | 10.00 | 0.10 | 0.11 | 58.00 | |
quote | 5.00 | 0.50 | 26.00 | 4.25 | 4.35 | 15.00 | 40.00 | quote | 0.14 | 0.01 | 15.00 | 0.13 | 0.14 | 524.00 |
quote | 0.00 | 0.00 | 0.00 | 3.70 | 3.90 | 40.50 | quote | 0.14 | -0.03 | 57.00 | 0.16 | 0.19 | 54.00 | |
quote | 3.25 | -0.73 | 12.00 | 3.30 | 3.45 | 6.00 | 41.00 | quote | 0.29 | 0.06 | 207.00 | 0.21 | 0.24 | 176.00 |
quote | 2.65 | -0.88 | 3.00 | 2.77 | 2.99 | 4.00 | 41.50 | quote | 0.31 | 0.03 | 20.00 | 0.28 | 0.31 | 221.00 |
quote | 2.40 | -0.39 | 1.00 | 2.24 | 2.88 | 37.00 | 42.00 | quote | 0.41 | 0.04 | 13.00 | 0.36 | 0.40 | 426.00 |
quote | 2.01 | -0.82 | 10.00 | 2.09 | 2.22 | 10.00 | 42.50 | quote | 0.51 | 0.03 | 11.00 | 0.46 | 0.51 | 215.00 |
quote | 1.75 | -0.17 | 28.00 | 1.74 | 1.82 | 42.00 | 43.00 | quote | 0.65 | 0.05 | 13.00 | 0.60 | 0.65 | 346.00 |
quote | 1.40 | -0.45 | 39.00 | 1.42 | 1.55 | 39.00 | 43.50 | quote | 0.84 | 0.01 | 1.00 | 0.77 | 0.82 | 33.00 |
quote | 1.16 | -0.14 | 1.00 | 1.13 | 1.19 | 6,065 | 44.00 | quote | 1.00 | 0.03 | 46.00 | 0.97 | 1.03 | 3,181 |
44.24 | Current price as of 1/27/2023 10:02:20 AM | |||||||||||||
quote | 0.89 | 0.01 | 4.00 | 0.88 | 0.93 | 100.00 | 44.50 | quote | 1.41 | 0.03 | 74.00 | 1.21 | 1.27 | 89.00 |
quote | 0.79 | 0.05 | 13.00 | 0.65 | 0.71 | 461.00 | 45.00 | quote | 1.53 | 0.33 | 218.00 | 1.45 | 1.67 | 2,715 |
quote | 0.54 | -0.02 | 1.00 | 0.47 | 0.53 | 181.00 | 45.50 | quote | 1.86 | 0.32 | 22.00 | 1.81 | 1.90 | 38.00 |
quote | 0.36 | -0.03 | 3.00 | 0.35 | 0.40 | 339.00 | 46.00 | quote | 2.20 | -0.34 | 2.00 | 2.18 | 2.27 | 275.00 |
quote | 0.27 | -0.11 | 40.00 | 0.25 | 0.29 | 150.00 | 46.50 | quote | 2.91 | 0.66 | 11.00 | 2.43 | 2.72 | 12.00 |
quote | 0.18 | -0.03 | 2.00 | 0.17 | 0.21 | 454.00 | 47.00 | quote | 3.19 | 0.63 | 58.00 | 2.64 | 3.15 | 312.00 |
quote | 0.12 | -0.08 | 29.00 | 0.11 | 0.15 | 387.00 | 47.50 | quote | 3.39 | 0.47 | 32.00 | 3.45 | 3.55 | 33.00 |
quote | 0.07 | -0.02 | 8.00 | 0.08 | 0.10 | 1,232 | 48.00 | quote | 3.90 | -0.05 | 3.00 | 3.90 | 4.00 | 506.00 |
quote | 0.08 | -0.02 | 3.00 | 0.06 | 0.07 | 8.00 | 48.50 | quote | 0.00 | 0.00 | 0.00 | 4.35 | 4.95 | |
quote | 0.05 | -0.03 | 27.00 | 0.04 | 0.05 | 857.00 | 49.00 | quote | 4.95 | 0.54 | 3.00 | 4.85 | 5.00 | 202.00 |
quote | 0.05 | -0.01 | 10.00 | 0.03 | 0.04 | 31.00 | 49.50 | quote | 0.00 | 0.00 | 0.00 | 4.70 | 5.50 | |
quote | 0.02 | -0.02 | 101.00 | 0.02 | 0.03 | 877.00 | 50.00 | quote | 6.20 | 0.45 | 1.00 | 5.80 | 6.00 | 23.00 |
quote | 0.04 | 0.00 | 10.00 | 0.01 | 0.03 | 10.00 | 50.50 | quote | 0.00 | 0.00 | 0.00 | 5.65 | 6.70 | |
quote | 0.02 | -0.01 | 16.00 | 0.00 | 0.03 | 96.00 | 51.00 | quote | 6.39 | 2.81 | 3.00 | 6.85 | 7.00 | 46.00 |
quote | 0.03 | 0.00 | 1.00 | 0.00 | 0.03 | 72.00 | 52.00 | quote | 0.00 | 0.00 | 0.00 | 7.85 | 8.25 | |
quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.03 | 603.00 | 53.00 | quote | 7.00 | 0.00 | 0.00 | 8.70 | 9.65 | |
quote | 0.02 | 0.00 | 5.00 | 0.00 | 0.03 | 54.00 | 54.00 | quote | 6.92 | 0.00 | 0.00 | 9.85 | 10.05 | |
quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.03 | 147.00 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 10.85 | 11.50 | |
quote | 0.01 | -0.01 | 4.00 | 0.00 | 0.03 | 118.00 | 56.00 | quote | 0.00 | 0.00 | 0.00 | 11.40 | 12.50 | |
quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 42.00 | 57.00 | quote | 0.00 | 0.00 | 0.00 | 12.65 | 13.15 | |
quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.03 | 3.00 | 58.00 | quote | 0.00 | 0.00 | 0.00 | 13.75 | 14.10 | |
quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.03 | 5.00 | 59.00 | quote | 0.00 | 0.00 | 0.00 | 14.85 | 15.00 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 60.00 | quote | 10.60 | 0.00 | 0.00 | 15.60 | 16.30 | 20.00 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | 61.00 | quote | 0.00 | 0.00 | 0.00 | 16.50 | 17.25 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | 62.00 | quote | 0.00 | 0.00 | 0.00 | 17.80 | 18.05 | ||
quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 38.00 | 63.00 | quote | 0.00 | 0.00 | 0.00 | 18.40 | 19.40 | |
quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.01 | 1.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 20.65 | 21.15 | |
CALLS | PUTS | |||||||||||||
Expires February 17, 2023 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 22.55 | -0.19 | 140.00 | 21.55 | 21.70 | 63.00 | 22.50 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 1,875 |
quote | 20.05 | -0.19 | 90.00 | 19.10 | 19.20 | 45.00 | 25.00 | quote | 0.01 | -0.03 | 1.00 | 0.00 | 0.02 | 2,229 |
quote | 17.15 | -0.22 | 10.00 | 16.60 | 16.75 | 6.00 | 27.50 | quote | 0.02 | 0.01 | 6.00 | 0.00 | 0.02 | 1,083 |
quote | 14.31 | -0.79 | 2.00 | 14.10 | 14.25 | 12.00 | 30.00 | quote | 0.01 | -0.02 | 105.00 | 0.00 | 0.03 | 6,985 |
quote | 12.55 | -1.30 | 280.00 | 11.35 | 12.40 | 1.00 | 32.50 | quote | 0.02 | 0.00 | 3.00 | 0.00 | 0.03 | 782.00 |
quote | 10.10 | 0.10 | 217.00 | 9.15 | 9.25 | 13.00 | 35.00 | quote | 0.04 | 0.01 | 15.00 | 0.02 | 0.03 | 2,587 |
quote | 0.00 | 0.00 | 0.00 | 8.15 | 8.30 | 36.00 | quote | 0.04 | 0.00 | 200.00 | 0.03 | 0.04 | 30,033 | |
quote | 0.00 | 0.00 | 0.00 | 6.60 | 7.30 | 37.00 | quote | 0.05 | -0.02 | 3,110 | 0.05 | 0.06 | 3,096 | |
quote | 7.55 | -1.75 | 980.00 | 6.70 | 6.85 | 110.00 | 37.50 | quote | 0.08 | 0.01 | 1.00 | 0.06 | 0.07 | 12,458 |
quote | 0.00 | 0.00 | 0.00 | 5.85 | 6.35 | 38.00 | quote | 0.09 | 0.00 | 5.00 | 0.08 | 0.09 | 199.00 | |
quote | 5.05 | 0.00 | 5.00 | 5.30 | 5.40 | 5.00 | 39.00 | quote | 0.15 | 0.06 | 69.00 | 0.12 | 0.14 | 73.00 |
quote | 0.00 | 0.00 | 0.00 | 4.80 | 4.90 | 39.50 | quote | 0.16 | 0.05 | 153.00 | 0.16 | 0.17 | 148.00 | |
quote | 4.45 | 0.17 | 2.00 | 4.35 | 4.45 | 188.00 | 40.00 | quote | 0.20 | 0.01 | 97.00 | 0.20 | 0.21 | 27,698 |
quote | 0.00 | 0.00 | 0.00 | 3.90 | 4.00 | 1.00 | 40.50 | quote | 0.27 | 0.02 | 4.00 | 0.24 | 0.26 | 14.00 |
quote | 3.46 | -0.19 | 16.00 | 3.45 | 3.55 | 13.00 | 41.00 | quote | 0.31 | 0.00 | 1.00 | 0.30 | 0.33 | 72.00 |
quote | 3.54 | 0.26 | 16.00 | 2.97 | 3.15 | 4.00 | 41.50 | quote | 0.39 | 0.02 | 1.00 | 0.38 | 0.41 | 926.00 |
quote | 2.62 | -0.47 | 7.00 | 2.66 | 2.73 | 14.00 | 42.00 | quote | 0.50 | -0.01 | 4.00 | 0.48 | 0.50 | 1,450 |
quote | 2.40 | -0.30 | 133.00 | 2.28 | 2.34 | 626.00 | 42.50 | quote | 0.61 | 0.06 | 7.00 | 0.60 | 0.63 | 15,981 |
quote | 1.96 | -0.07 | 3.00 | 1.92 | 1.98 | 87.00 | 43.00 | quote | 0.74 | 0.06 | 39.00 | 0.73 | 0.77 | 1,498 |
quote | 1.70 | -0.27 | 107.00 | 1.59 | 1.65 | 536.00 | 43.50 | quote | 1.00 | 0.12 | 9.00 | 0.91 | 0.94 | 1,498 |
quote | 1.32 | -0.08 | 3.00 | 1.30 | 1.36 | 772.00 | 44.00 | quote | 1.13 | 0.06 | 37.00 | 1.11 | 1.16 | 3,168 |
44.24 | Current price as of 1/27/2023 10:02:20 AM | |||||||||||||
quote | 1.07 | -0.05 | 16.00 | 1.04 | 1.09 | 271.00 | 44.50 | quote | 1.43 | 0.16 | 6.00 | 1.35 | 1.40 | 697.00 |
quote | 0.85 | -0.04 | 23.00 | 0.81 | 0.86 | 10,063 | 45.00 | quote | 1.69 | 0.15 | 6.00 | 1.62 | 1.67 | 37,663 |
quote | 0.63 | -0.04 | 5.00 | 0.62 | 0.66 | 549.00 | 45.50 | quote | 1.87 | 0.05 | 231.00 | 1.93 | 1.99 | 219.00 |
quote | 0.52 | 0.02 | 2.00 | 0.47 | 0.51 | 1,701 | 46.00 | quote | 2.30 | -0.06 | 3.00 | 2.27 | 2.37 | 14.00 |
quote | 0.35 | -0.06 | 1.00 | 0.35 | 0.38 | 1,045 | 46.50 | quote | 2.62 | 0.13 | 11.00 | 2.65 | 2.73 | 28.00 |
quote | 0.30 | -0.09 | 938.00 | 0.26 | 0.28 | 1,811 | 47.00 | quote | 3.05 | 0.36 | 12.00 | 2.87 | 3.15 | 173.00 |
quote | 0.21 | 0.0100 | 61.00 | 0.20 | 0.21 | 22,279 | 47.50 | quote | 3.55 | -0.07 | 2.00 | 3.50 | 3.60 | 19,680 |
quote | 0.15 | -0.06 | 89.00 | 0.14 | 0.16 | 416.00 | 48.00 | quote | 4.25 | 0.70 | 2.00 | 3.95 | 4.05 | 34.00 |
quote | 0.11 | -0.05 | 4.00 | 0.10 | 0.12 | 332.00 | 48.50 | quote | 4.40 | 0.10 | 101.00 | 4.40 | 4.50 | 121.00 |
quote | 0.07 | -0.05 | 9.00 | 0.07 | 0.09 | 125.00 | 49.00 | quote | 5.31 | 0.86 | 1.00 | 4.90 | 5.00 | 37.00 |
quote | 0.05 | -0.03 | 18.00 | 0.05 | 0.07 | 23.00 | 49.50 | quote | 0.00 | 0.00 | 0.00 | 5.35 | 5.45 | 30.00 |
quote | 0.05 | 0.00 | 5.00 | 0.04 | 0.05 | 20,347 | 50.00 | quote | 5.88 | -0.02 | 1.00 | 5.85 | 5.95 | 12,466 |
quote | 0.04 | -0.01 | 10.00 | 0.03 | 0.04 | 1,020 | 50.50 | quote | 0.00 | 0.00 | 0.00 | 6.10 | 6.70 | |
quote | 0.03 | -0.01 | 5.00 | 0.02 | 0.03 | 66.00 | 51.00 | quote | 0.00 | 0.00 | 0.00 | 6.85 | 7.40 | |
quote | 0.03 | 0.00 | 12.00 | 0.02 | 0.03 | 83.00 | 52.00 | quote | 0.00 | 0.00 | 0.00 | 7.85 | 8.05 | |
quote | 0.03 | 0.00 | 5.00 | 0.01 | 0.03 | 19,284 | 52.50 | quote | 8.82 | 1.17 | 5.00 | 8.35 | 8.45 | 2,459 |
quote | 0.02 | -0.01 | 1.00 | 0.00 | 0.03 | 14.00 | 53.00 | quote | 0.00 | 0.00 | 0.00 | 8.85 | 9.00 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 3.00 | 54.00 | quote | 10.05 | 0.00 | 16.00 | 9.85 | 10.00 | |
quote | 0.01 | -0.01 | 30.00 | 0.01 | 0.03 | 17,129 | 55.00 | quote | 11.05 | 0.65 | 15.00 | 10.85 | 11.00 | 7,157 |
quote | 0.02 | -0.01 | 9.00 | 0.01 | 0.03 | 14,525 | 57.50 | quote | 11.75 | 0.00 | 0.00 | 13.20 | 13.50 | 24.00 |
quote | 0.02 | 0.01 | 9.00 | 0.01 | 0.03 | 6,061 | 60.00 | quote | 15.38 | 0.00 | 0.00 | 15.50 | 16.00 | 366.00 |
quote | 0.01 | -0.02 | 39.00 | 0.00 | 0.03 | 2,005 | 62.50 | quote | 18.45 | 1.75 | 4.00 | 18.35 | 18.50 | 13.00 |
quote | 0.02 | 0.01 | 11.00 | 0.01 | 0.02 | 1,519 | 65.00 | quote | 20.95 | 2.05 | 2.00 | 20.85 | 21.05 | 44.00 |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 2,421 | 70.00 | quote | 24.10 | 0.00 | 0.00 | 25.05 | 25.95 | 7.00 |
quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 342.00 | 75.00 | quote | 30.41 | 6.66 | 2.00 | 30.70 | 31.00 | 42.00 |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 691.00 | 80.00 | quote | 32.20 | 0.00 | 0.00 | 35.55 | 36.10 | 2.00 |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 898.00 | 85.00 | quote | 40.00 | 1.95 | 1.00 | 40.30 | 41.55 | 2.00 |
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 | 14.05 | 14.35 | 30.00 | quote | 0.06 | 0.00 | 4.00 | 0.00 | 0.06 | ||
quote | 0.00 | 0.00 | 0.00 | 8.80 | 9.45 | 35.00 | quote | 0.06 | 0.04 | 3.00 | 0.00 | 0.10 | 43.00 | |
quote | 0.00 | 0.00 | 0.00 | 8.05 | 9.05 | 36.00 | quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.11 | 27.00 | |
quote | 0.00 | 0.00 | 0.00 | 6.45 | 7.65 | 37.00 | quote | 0.11 | 0.01 | 3.00 | 0.03 | 0.11 | 7.00 | |
quote | 0.00 | 0.00 | 0.00 | 6.20 | 6.55 | 38.00 | quote | 0.14 | 0.03 | 28.00 | 0.08 | 0.18 | 143.00 | |
quote | 0.00 | 0.00 | 0.00 | 5.10 | 5.55 | 39.00 | quote | 0.21 | 0.09 | 15.00 | 0.14 | 0.21 | 62.00 | |
quote | 4.40 | -0.60 | 2.00 | 4.35 | 4.60 | 43.00 | 40.00 | quote | 0.27 | -0.03 | 108.00 | 0.25 | 0.30 | 80.00 |
quote | 3.30 | -0.45 | 2.00 | 3.50 | 3.70 | 19.00 | 41.00 | quote | 0.40 | 0.01 | 22.00 | 0.35 | 0.43 | 157.00 |
quote | 2.70 | -0.36 | 72.00 | 2.71 | 2.89 | 335.00 | 42.00 | quote | 0.59 | 0.05 | 117.00 | 0.54 | 0.63 | 356.00 |
quote | 1.97 | -0.58 | 7.00 | 2.01 | 2.13 | 37.00 | 43.00 | quote | 0.95 | 0.14 | 2.00 | 0.83 | 0.89 | 214.00 |
quote | 1.18 | -0.32 | 4.00 | 1.37 | 1.52 | 144.00 | 44.00 | quote | 1.23 | 0.03 | 16.00 | 1.19 | 1.26 | 219.00 |
44.24 | Current price as of 1/27/2023 10:02:20 AM | |||||||||||||
quote | 0.92 | -0.04 | 6.00 | 0.92 | 1.00 | 646.00 | 45.00 | quote | 1.70 | 0.05 | 53.00 | 1.69 | 1.80 | 307.00 |
quote | 0.58 | -0.02 | 10.00 | 0.54 | 0.63 | 1,449 | 46.00 | quote | 2.41 | 0.34 | 32.00 | 2.29 | 2.47 | 157.00 |
quote | 0.35 | -0.14 | 108.00 | 0.30 | 0.38 | 624.00 | 47.00 | quote | 3.28 | -0.12 | 1.00 | 2.69 | 3.30 | 79.00 |
quote | 0.19 | 0.02 | 1.00 | 0.15 | 0.24 | 1,385 | 48.00 | quote | 4.15 | 0.62 | 3.00 | 3.85 | 4.20 | 61.00 |
quote | 0.12 | -0.02 | 2.00 | 0.07 | 0.16 | 586.00 | 49.00 | quote | 5.05 | 0.09 | 2.00 | 4.85 | 5.10 | 25.00 |
quote | 0.07 | -0.02 | 47.00 | 0.05 | 0.11 | 493.00 | 50.00 | quote | 5.89 | 0.64 | 10.00 | 5.85 | 6.05 | 46.00 |
quote | 0.06 | 0.00 | 1.00 | 0.00 | 0.09 | 109.00 | 51.00 | quote | 3.75 | 0.00 | 0.00 | 6.65 | 7.45 | 2.00 |
quote | 0.03 | 0.00 | 4.00 | 0.00 | 0.05 | 263.00 | 52.00 | quote | 0.00 | 0.00 | 0.00 | 7.50 | 8.65 | |
quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.07 | 520.00 | 53.00 | quote | 0.00 | 0.00 | 0.00 | 8.75 | 9.50 | |
quote | 0.04 | -0.03 | 2.00 | 0.00 | 0.07 | 38.00 | 54.00 | quote | 6.78 | 0.00 | 0.00 | 9.35 | 10.10 | 1.00 |
quote | 0.02 | -0.02 | 10.00 | 0.01 | 0.06 | 82.00 | 55.00 | quote | 10.73 | 0.00 | 1.00 | 10.75 | 11.65 | |
quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.05 | 79.00 | 56.00 | quote | 0.00 | 0.00 | 0.00 | 11.65 | 12.70 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 57.00 | quote | 0.00 | 0.00 | 0.00 | 12.75 | 13.10 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 58.00 | quote | 0.00 | 0.00 | 0.00 | 13.75 | 14.10 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 59.00 | quote | 0.00 | 0.00 | 0.00 | 14.75 | 15.40 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 15.35 | 16.85 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 61.00 | quote | 0.00 | 0.00 | 0.00 | 16.65 | 17.15 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 62.00 | quote | 12.45 | 0.00 | 0.00 | 17.50 | 18.30 | 3.00 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 63.00 | quote | 0.00 | 0.00 | 0.00 | 18.60 | 19.15 | ||
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.05 | 2.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 20.60 | 21.20 | |