OPTION CHAIN FOR PROCTER & GAMBLE CO.
|
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 | 65.35 | 66.20 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.27 | ||
| quote | 0.00 | 0.00 | 0.00 | 60.40 | 61.30 | 80.00 | quote | 0.03 | 0.00 | 2.00 | 0.00 | 0.06 | ||
| quote | 0.00 | 0.00 | 0.00 | 55.40 | 56.25 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.68 | ||
| quote | 0.00 | 0.00 | 0.00 | 50.40 | 51.40 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.73 | ||
| quote | 0.00 | 0.00 | 0.00 | 45.40 | 46.50 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.74 | ||
| quote | 0.00 | 0.00 | 0.00 | 40.40 | 41.40 | 100.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.59 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 35.40 | 36.20 | 105.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.28 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 30.40 | 31.00 | 110.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.28 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 25.45 | 26.50 | 115.00 | quote | 0.05 | 0.01 | 2.00 | 0.00 | 0.28 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 20.45 | 20.85 | 120.00 | quote | 0.04 | -0.02 | 1.00 | 0.00 | 0.08 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 19.45 | 19.95 | 121.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 18.45 | 19.00 | 122.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.41 | ||
| quote | 0.00 | 0.00 | 0.00 | 17.50 | 18.10 | 123.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.42 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.45 | 17.05 | 124.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 15.50 | 15.90 | 125.00 | quote | 0.01 | -0.04 | 2.00 | 0.00 | 0.18 | 36.00 | |
| quote | 0.00 | 0.00 | 0.00 | 14.50 | 14.95 | 126.00 | quote | 0.07 | 0.00 | 2.00 | 0.01 | 0.09 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.45 | 14.10 | 127.00 | quote | 0.02 | -0.04 | 2.00 | 0.00 | 0.09 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.45 | 13.05 | 128.00 | quote | 0.04 | 0.00 | 5.00 | 0.01 | 0.35 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.50 | 12.20 | 129.00 | quote | 0.05 | -0.04 | 10.00 | 0.01 | 0.32 | 6.00 | |
| quote | 10.60 | -6.25 | 7.00 | 10.50 | 10.90 | 13.00 | 130.00 | quote | 0.06 | -0.03 | 1.00 | 0.01 | 0.11 | 66.00 |
| quote | 0.00 | 0.00 | 0.00 | 9.55 | 9.95 | 131.00 | quote | 0.10 | 0.01 | 1.00 | 0.03 | 0.18 | 32.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.55 | 8.95 | 132.00 | quote | 0.09 | -0.04 | 4.00 | 0.03 | 0.10 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.55 | 7.95 | 10.00 | 133.00 | quote | 0.10 | -0.02 | 10.00 | 0.06 | 0.16 | 8.00 |
| quote | 6.17 | 0.00 | 5.00 | 6.60 | 7.00 | 134.00 | quote | 0.12 | -0.04 | 17.00 | 0.10 | 0.16 | 11.00 | |
| quote | 5.40 | 0.00 | 105.00 | 5.65 | 6.05 | 29.00 | 135.00 | quote | 0.17 | -0.04 | 31.00 | 0.15 | 0.22 | 360.00 |
| quote | 5.70 | -2.20 | 10.00 | 4.75 | 5.05 | 10.00 | 136.00 | quote | 0.27 | 0.00 | 43.00 | 0.23 | 0.30 | 93.00 |
| quote | 4.24 | -0.16 | 3.00 | 3.90 | 4.10 | 10.00 | 137.00 | quote | 0.31 | -0.07 | 43.00 | 0.35 | 0.42 | 338.00 |
| quote | 3.48 | -0.12 | 10.00 | 3.05 | 3.25 | 24.00 | 138.00 | quote | 0.42 | -0.15 | 34.00 | 0.50 | 0.59 | 243.00 |
| quote | 2.72 | -0.26 | 10.00 | 2.32 | 2.47 | 27.00 | 139.00 | quote | 0.79 | 0.00 | 532.00 | 0.73 | 0.82 | 465.00 |
| quote | 1.70 | -0.58 | 99.00 | 1.68 | 1.79 | 271.00 | 140.00 | quote | 1.11 | 0.07 | 408.00 | 1.05 | 1.15 | 324.00 |
| 140.57 | Current price as of 1/27/2023 04:03:00 PM | |||||||||||||
| quote | 1.13 | -0.47 | 122.00 | 1.12 | 1.24 | 206.00 | 141.00 | quote | 1.26 | -0.17 | 86.00 | 1.48 | 1.60 | 534.00 |
| quote | 0.76 | -0.36 | 101.00 | 0.70 | 0.79 | 405.00 | 142.00 | quote | 2.10 | 0.16 | 98.00 | 2.05 | 2.19 | 244.00 |
| quote | 0.45 | -0.25 | 359.00 | 0.42 | 0.45 | 291.00 | 143.00 | quote | 2.44 | -0.15 | 9.00 | 2.71 | 2.93 | 215.00 |
| quote | 0.37 | -0.05 | 616.00 | 0.24 | 0.27 | 327.00 | 144.00 | quote | 3.25 | 0.10 | 3.00 | 3.55 | 3.80 | 652.00 |
| quote | 0.16 | -0.07 | 70.00 | 0.11 | 0.16 | 459.00 | 145.00 | quote | 4.52 | 0.47 | 5.00 | 4.45 | 4.75 | 164.00 |
| quote | 0.09 | -0.07 | 21.00 | 0.05 | 0.09 | 67.00 | 146.00 | quote | 6.57 | 0.60 | 3.00 | 5.40 | 5.75 | 143.00 |
| quote | 0.07 | -0.03 | 41.00 | 0.02 | 0.05 | 255.00 | 147.00 | quote | 6.10 | 0.16 | 2.00 | 6.40 | 6.70 | 263.00 |
| quote | 0.05 | -0.01 | 300.00 | 0.03 | 0.05 | 461.00 | 148.00 | quote | 6.80 | 0.00 | 0.00 | 7.35 | 7.75 | 2.00 |
| quote | 0.03 | -0.04 | 12.00 | 0.01 | 0.04 | 61.00 | 149.00 | quote | 5.48 | 0.00 | 0.00 | 8.30 | 8.75 | 14.00 |
| quote | 0.02 | -0.04 | 16.00 | 0.00 | 0.05 | 69.00 | 150.00 | quote | 9.98 | 0.14 | 3.00 | 9.30 | 9.75 | 13.00 |
| quote | 0.02 | -0.01 | 22.00 | 0.00 | 0.04 | 85.00 | 152.50 | quote | 11.35 | 2.50 | 3.00 | 11.80 | 12.20 | 41.00 |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.05 | 359.00 | 155.00 | quote | 12.05 | 0.00 | 0.00 | 14.35 | 14.75 | 2.00 |
| quote | 0.01 | -0.01 | 10.00 | 0.00 | 0.07 | 40.00 | 157.50 | quote | 8.58 | 0.00 | 0.00 | 16.80 | 17.30 | 3.00 |
| quote | 0.01 | -0.02 | 1.00 | 0.00 | 0.02 | 247.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 19.30 | 19.75 | |
| quote | 0.35 | 0.21 | 4.00 | 0.00 | 0.04 | 33.00 | 162.50 | quote | 0.00 | 0.00 | 0.00 | 21.85 | 22.30 | |
| quote | 0.03 | -0.12 | 1.00 | 0.00 | 0.10 | 5.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 24.35 | 24.85 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.16 | 1.00 | 167.50 | quote | 19.96 | 0.00 | 0.00 | 26.80 | 27.35 | |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.72 | 1.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 29.25 | 30.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.56 | 172.50 | quote | 0.00 | 0.00 | 0.00 | 31.80 | 32.35 | ||
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 230.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 34.30 | 34.85 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.06 | 202.00 | 177.50 | quote | 0.00 | 0.00 | 0.00 | 36.75 | 37.40 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.10 | 92.00 | 180.00 | quote | 38.35 | -0.65 | 2.00 | 39.30 | 39.90 | 1.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.50 | 10.00 | 182.50 | quote | 0.00 | 0.00 | 0.00 | 41.75 | 42.45 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.53 | 10.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 44.30 | 44.85 | |
| quote | 0.62 | 0.00 | 0.00 | 0.00 | 0.29 | 11.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 49.25 | 49.85 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 54.30 | 54.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.26 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 59.25 | 60.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.31 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 64.30 | 64.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.31 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 69.25 | 69.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.74 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 74.20 | 74.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.48 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 79.25 | 79.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 84.30 | 84.85 | ||
| CALLS | PUTS | |||||||||||||
| Expires February 10, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 70.00 | quote | ||||||||||||
| quote | 0.00 | 0.00 | 0.00 | 65.45 | 66.40 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.09 | ||
| quote | 0.00 | 0.00 | 0.00 | 60.45 | 61.30 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.28 | ||
| quote | 0.00 | 0.00 | 0.00 | 55.45 | 56.45 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.11 | ||
| quote | 0.00 | 0.00 | 0.00 | 50.45 | 51.40 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.11 | ||
| quote | 0.00 | 0.00 | 0.00 | 45.50 | 46.40 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | ||
| quote | 0.00 | 0.00 | 0.00 | 40.50 | 41.35 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.12 | ||
| quote | 0.00 | 0.00 | 0.00 | 35.50 | 36.30 | 105.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.14 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 30.55 | 31.40 | 110.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.29 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 25.55 | 26.30 | 115.00 | quote | 0.02 | -0.03 | 5.00 | 0.00 | 0.08 | 9.00 | |
| quote | 0.00 | 0.00 | 0.00 | 20.55 | 21.30 | 120.00 | quote | 0.02 | -0.02 | 1.00 | 0.01 | 0.10 | 2.00 | |
| quote | 16.20 | 0.00 | 10.00 | 15.60 | 16.05 | 4.00 | 125.00 | quote | 0.04 | -0.05 | 7.00 | 0.02 | 0.14 | 4.00 |
| quote | 129.00 | quote | ||||||||||||
| quote | 0.00 | 0.00 | 0.00 | 10.70 | 11.15 | 130.00 | quote | 0.16 | 0.01 | 4.00 | 0.10 | 0.22 | 14.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.70 | 10.20 | 131.00 | quote | 0.20 | 0.00 | 2.00 | 0.13 | 0.23 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.80 | 9.20 | 132.00 | quote | 0.26 | 0.00 | 1.00 | 0.17 | 0.27 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.85 | 8.25 | 133.00 | quote | 0.39 | 0.00 | 1.00 | 0.22 | 0.33 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 6.95 | 7.25 | 134.00 | quote | 0.27 | -0.48 | 18.00 | 0.29 | 0.40 | 11.00 | |
| quote | 6.30 | -2.10 | 5.00 | 6.05 | 6.30 | 23.00 | 135.00 | quote | 0.45 | -0.35 | 12.00 | 0.38 | 0.50 | 333.00 |
| quote | 6.05 | 0.00 | 2.00 | 5.20 | 5.45 | 1.00 | 136.00 | quote | 0.58 | -0.14 | 9.00 | 0.51 | 0.64 | 81.00 |
| quote | 4.45 | 0.76 | 3.00 | 4.35 | 4.70 | 1.00 | 137.00 | quote | 0.71 | -0.13 | 36.00 | 0.68 | 0.82 | 3.00 |
| quote | 3.85 | -0.30 | 3.00 | 3.60 | 3.85 | 3.00 | 138.00 | quote | 0.99 | 0.11 | 16.00 | 0.88 | 1.04 | 186.00 |
| quote | 2.54 | -0.25 | 1.00 | 2.88 | 3.10 | 10.00 | 139.00 | quote | 1.07 | -0.11 | 28.00 | 1.13 | 1.32 | 169.00 |
| quote | 2.10 | -0.70 | 2.00 | 2.23 | 2.45 | 16.00 | 140.00 | quote | 1.67 | 0.17 | 17.00 | 1.49 | 1.67 | 1,060 |
| 140.57 | Current price as of 1/27/2023 04:03:00 PM | |||||||||||||
| quote | 1.82 | -0.30 | 123.00 | 1.67 | 1.85 | 71.00 | 141.00 | quote | 1.89 | -0.09 | 24.00 | 1.89 | 2.13 | 117.00 |
| quote | 1.35 | -0.27 | 21.00 | 1.21 | 1.39 | 91.00 | 142.00 | quote | 2.49 | -0.47 | 25.00 | 2.44 | 2.66 | 145.00 |
| quote | 1.07 | -0.23 | 24.00 | 0.84 | 1.01 | 127.00 | 143.00 | quote | 2.73 | -1.97 | 2.00 | 3.05 | 3.30 | 15.00 |
| quote | 0.59 | -0.26 | 6.00 | 0.56 | 0.67 | 161.00 | 144.00 | quote | 3.49 | -0.46 | 1.00 | 3.80 | 4.05 | 60.00 |
| quote | 0.45 | -0.10 | 24.00 | 0.36 | 0.44 | 61.00 | 145.00 | quote | 4.66 | 0.53 | 5.00 | 4.60 | 4.85 | 34.00 |
| quote | 0.29 | -0.11 | 9.00 | 0.21 | 0.29 | 12.00 | 146.00 | quote | 4.90 | -2.21 | 1.00 | 5.40 | 5.80 | 33.00 |
| quote | 0.18 | -0.25 | 1.00 | 0.14 | 0.20 | 41.00 | 147.00 | quote | 6.15 | 1.16 | 16.00 | 6.40 | 6.75 | 80.00 |
| quote | 0.18 | 0.0100 | 1.00 | 0.05 | 0.17 | 34.00 | 148.00 | quote | 7.74 | 0.89 | 3.00 | 7.30 | 7.70 | 103.00 |
| quote | 0.12 | 0.00 | 3.00 | 0.03 | 0.12 | 18.00 | 149.00 | quote | 7.35 | 1.82 | 9.00 | 8.35 | 8.75 | 1.00 |
| quote | 0.17 | 0.02 | 5.00 | 0.02 | 0.15 | 110.00 | 150.00 | quote | 9.25 | 1.88 | 2.00 | 9.35 | 9.70 | 39.00 |
| quote | 0.38 | 0.28 | 1.00 | 0.00 | 0.39 | 29.00 | 152.50 | quote | 9.75 | 2.37 | 1.00 | 11.85 | 12.30 | 35.00 |
| quote | 0.19 | 0.09 | 5.00 | 0.00 | 0.11 | 315.00 | 155.00 | quote | 8.04 | 0.00 | 0.00 | 14.35 | 14.80 | 2.00 |
| quote | 0.12 | 0.11 | 4.00 | 0.00 | 0.05 | 711.00 | 157.50 | quote | 0.00 | 0.00 | 0.00 | 16.85 | 17.30 | |
| quote | 0.05 | -0.05 | 1.00 | 0.00 | 0.34 | 35.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 19.35 | 19.80 | |
| quote | 0.03 | -0.38 | 13.00 | 0.00 | 0.34 | 8.00 | 162.50 | quote | 0.00 | 0.00 | 0.00 | 21.85 | 22.25 | |
| quote | 0.24 | 0.00 | 0.00 | 0.00 | 0.12 | 12.00 | 165.00 | quote | 15.00 | 0.00 | 0.00 | 24.25 | 24.80 | 1.00 |
| quote | 0.04 | -0.20 | 4.00 | 0.00 | 0.34 | 4.00 | 167.50 | quote | 0.00 | 0.00 | 0.00 | 26.75 | 27.45 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.34 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 29.25 | 29.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.34 | 172.50 | quote | 0.00 | 0.00 | 0.00 | 31.70 | 32.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.34 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 34.10 | 34.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.34 | 177.50 | quote | 0.00 | 0.00 | 0.00 | 36.75 | 37.35 | ||
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.33 | 62.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 39.25 | 39.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.33 | 182.50 | quote | 0.00 | 0.00 | 0.00 | 41.75 | 42.35 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 44.20 | 44.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.26 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 49.25 | 49.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.32 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 54.25 | 54.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.32 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 59.25 | 59.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.26 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 64.25 | 64.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.32 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 69.25 | 69.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 74.25 | 74.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.73 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 79.25 | 79.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.52 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 84.20 | 84.90 | ||
| CALLS | PUTS | |||||||||||||
| Expires February 17, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 81.74 | 0.00 | 0.00 | 75.50 | 76.15 | 1.00 | 65.00 | quote | 0.01 | -0.02 | 100.00 | 0.00 | 0.12 | 181.00 |
| quote | 76.75 | 0.00 | 0.00 | 70.50 | 71.15 | 1.00 | 70.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.06 | 16.00 |
| quote | 0.00 | 0.00 | 0.00 | 65.55 | 66.35 | 75.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.06 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 60.55 | 61.15 | 80.00 | quote | 0.21 | 0.00 | 0.00 | 0.00 | 0.06 | 14.00 | |
| quote | 0.00 | 0.00 | 0.00 | 55.55 | 56.15 | 85.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.15 | 6.00 | |
| quote | 53.15 | 0.00 | 1.00 | 50.55 | 51.30 | 1.00 | 90.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 2.00 |
| quote | 51.75 | 0.00 | 0.00 | 45.60 | 46.20 | 1.00 | 95.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.16 | 16.00 |
| quote | 46.75 | 0.00 | 0.00 | 40.55 | 41.20 | 1.00 | 100.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.17 | 51.00 |
| quote | 41.70 | 0.00 | 0.00 | 35.55 | 36.30 | 4.00 | 105.00 | quote | 0.03 | 0.00 | 2.00 | 0.00 | 0.06 | 140.00 |
| quote | 36.70 | 0.00 | 0.00 | 30.60 | 31.25 | 1.00 | 110.00 | quote | 0.02 | 0.00 | 5.00 | 0.00 | 0.06 | 149.00 |
| quote | 31.85 | 0.00 | 0.00 | 25.70 | 26.30 | 9.00 | 115.00 | quote | 0.04 | 0.01 | 106.00 | 0.01 | 0.05 | 403.00 |
| quote | 26.75 | 0.00 | 0.00 | 20.70 | 21.20 | 13.00 | 120.00 | quote | 0.06 | -0.01 | 29.00 | 0.04 | 0.07 | 540.00 |
| quote | 16.03 | -5.65 | 2.00 | 15.80 | 16.30 | 8.00 | 125.00 | quote | 0.12 | 0.01 | 7.00 | 0.10 | 0.16 | 608.00 |
| quote | 11.20 | 1.00 | 1.00 | 10.90 | 11.40 | 419.00 | 130.00 | quote | 0.23 | -0.05 | 14.00 | 0.23 | 0.27 | 3,548 |
| quote | 10.25 | 0.00 | 1.00 | 10.00 | 10.45 | 131.00 | quote | 0.27 | -0.06 | 3.00 | 0.28 | 0.33 | 402.00 | |
| quote | 9.30 | -0.50 | 15.00 | 9.10 | 9.50 | 12.00 | 132.00 | quote | 0.39 | -0.02 | 71.00 | 0.33 | 0.39 | 340.00 |
| quote | 9.05 | 1.85 | 27.00 | 8.20 | 8.50 | 46.00 | 133.00 | quote | 0.59 | -0.24 | 4.00 | 0.42 | 0.49 | 12.00 |
| quote | 8.15 | 0.00 | 3.00 | 7.30 | 7.65 | 3.00 | 134.00 | quote | 0.51 | -0.05 | 9.00 | 0.52 | 0.60 | 21.00 |
| quote | 6.45 | -0.93 | 35.00 | 6.45 | 6.65 | 1,420 | 135.00 | quote | 0.68 | -0.0100 | 160.00 | 0.64 | 0.72 | 5,870 |
| quote | 5.85 | 0.65 | 2.00 | 5.60 | 5.80 | 5.00 | 136.00 | quote | 0.73 | -0.10 | 23.00 | 0.80 | 0.88 | 172.00 |
| quote | 0.00 | 0.00 | 0.00 | 4.80 | 5.00 | 2.00 | 137.00 | quote | 1.03 | 0.05 | 33.00 | 0.99 | 1.08 | 80.00 |
| quote | 3.75 | -0.75 | 2.00 | 4.05 | 4.25 | 22.00 | 138.00 | quote | 1.12 | -0.14 | 31.00 | 1.23 | 1.34 | 214.00 |
| quote | 3.55 | -0.45 | 33.00 | 3.40 | 3.50 | 33.00 | 139.00 | quote | 1.57 | 0.04 | 4.00 | 1.54 | 1.61 | 498.00 |
| quote | 2.89 | -0.45 | 142.00 | 2.76 | 2.86 | 1,913 | 140.00 | quote | 1.90 | 0.12 | 186.00 | 1.87 | 1.97 | 5,419 |
| 140.57 | Current price as of 1/27/2023 04:03:00 PM | |||||||||||||
| quote | 2.21 | -0.56 | 169.00 | 2.18 | 2.28 | 68.00 | 141.00 | quote | 2.04 | -0.19 | 9.00 | 2.30 | 2.41 | 105.00 |
| quote | 1.73 | -0.28 | 22.00 | 1.67 | 1.76 | 349.00 | 142.00 | quote | 2.44 | -0.37 | 22.00 | 2.79 | 2.90 | 44.00 |
| quote | 1.52 | -0.18 | 2,035 | 1.25 | 1.32 | 83.00 | 143.00 | quote | 3.85 | 0.56 | 4.00 | 3.35 | 3.50 | 59.00 |
| quote | 1.08 | -0.20 | 15.00 | 0.90 | 0.97 | 121.00 | 144.00 | quote | 4.30 | 0.38 | 2.00 | 4.00 | 4.20 | 70.00 |
| quote | 0.78 | -0.09 | 112.00 | 0.62 | 0.68 | 5,715 | 145.00 | quote | 4.30 | -0.30 | 16.00 | 4.75 | 5.00 | 5,369 |
| quote | 0.55 | -0.10 | 23.00 | 0.42 | 0.47 | 97.00 | 146.00 | quote | 5.80 | 0.45 | 3.00 | 5.50 | 5.85 | 3.00 |
| quote | 0.40 | -0.05 | 7.00 | 0.28 | 0.34 | 109.00 | 147.00 | quote | 6.49 | 0.00 | 1.00 | 6.45 | 6.80 | |
| quote | 0.16 | -0.13 | 5.00 | 0.19 | 0.22 | 1,260 | 148.00 | quote | 7.42 | 0.27 | 1.00 | 7.40 | 7.80 | 2.00 |
| quote | 0.17 | -0.05 | 1.00 | 0.12 | 0.17 | 6.00 | 149.00 | quote | 0.00 | 0.00 | 0.00 | 8.35 | 8.75 | 8.00 |
| quote | 0.10 | -0.05 | 325.00 | 0.08 | 0.11 | 5,116 | 150.00 | quote | 10.60 | 1.75 | 1.00 | 9.35 | 9.70 | 3,348 |
| quote | 0.07 | -0.04 | 6.00 | 0.02 | 0.58 | 29.00 | 152.50 | quote | 0.00 | 0.00 | 0.00 | 11.85 | 12.35 | |
| quote | 0.03 | -0.01 | 215.00 | 0.03 | 0.04 | 10,598 | 155.00 | quote | 13.70 | -1.05 | 14,884 | 14.35 | 14.75 | 3.00 |
| quote | 0.04 | 0.01 | 6.00 | 0.00 | 0.04 | 30.00 | 157.50 | quote | 0.00 | 0.00 | 0.00 | 16.85 | 17.25 | |
| quote | 0.02 | 0.00 | 576.00 | 0.00 | 0.04 | 3,877 | 160.00 | quote | 18.90 | 0.80 | 1.00 | 19.35 | 19.75 | 1.00 |
| quote | 0.02 | -0.01 | 7.00 | 0.00 | 0.04 | 17.00 | 162.50 | quote | 0.00 | 0.00 | 0.00 | 21.85 | 22.30 | |
| quote | 0.02 | 0.00 | 36.00 | 0.01 | 0.04 | 1,463 | 165.00 | quote | 16.45 | 0.00 | 0.00 | 24.35 | 24.80 | 13.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.80 | 167.50 | quote | 0.00 | 0.00 | 0.00 | 26.80 | 27.35 | ||
| quote | 0.02 | 0.01 | 1.00 | 0.00 | 0.04 | 219.00 | 170.00 | quote | 29.00 | 0.65 | 1.00 | 29.30 | 29.85 | 1.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.04 | 157.00 | 175.00 | quote | 32.05 | 0.21 | 2.00 | 34.30 | 34.90 | 2.00 |
| quote | 0.02 | -0.03 | 20.00 | 0.00 | 0.04 | 180.00 | 180.00 | quote | 39.00 | 0.30 | 30.00 | 39.30 | 39.85 | 220.00 |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.04 | 34.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 44.30 | 44.85 | |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.07 | 6.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 49.20 | 49.80 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.07 | 30.00 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 54.30 | 54.85 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.32 | 105.00 | 200.00 | quote | 58.90 | 9.91 | 4.00 | 59.30 | 59.85 | 4.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.32 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 64.30 | 64.85 | ||
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.32 | 151.00 | 210.00 | quote | 60.90 | 0.00 | 0.00 | 69.30 | 69.80 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.05 | 660.00 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 79.30 | 79.85 | |
| CALLS | PUTS | |||||||||||||
| Expires February 24, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 70.00 | quote | ||||||||||||
| quote | 0.00 | 0.00 | 0.00 | 65.40 | 66.60 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 60.40 | 61.60 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.21 | ||
| quote | 0.00 | 0.00 | 0.00 | 55.45 | 56.85 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.27 | ||
| quote | 0.00 | 0.00 | 0.00 | 50.50 | 51.60 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.19 | ||
| quote | 0.00 | 0.00 | 0.00 | 45.50 | 46.55 | 95.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.15 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 40.50 | 41.50 | 100.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.15 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 35.45 | 36.70 | 105.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.34 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 30.60 | 31.60 | 110.00 | quote | 0.05 | -0.10 | 20.00 | 0.00 | 0.15 | 47.00 | |
| quote | 0.00 | 0.00 | 0.00 | 25.65 | 26.65 | 115.00 | quote | 0.04 | 0.00 | 1.00 | 0.00 | 0.19 | 3.00 | |
| quote | 25.00 | 0.00 | 0.00 | 20.85 | 21.75 | 1.00 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.03 | 0.27 | |
| quote | 0.00 | 0.00 | 0.00 | 15.90 | 16.75 | 125.00 | quote | 0.17 | -0.10 | 1.00 | 0.10 | 0.24 | 10.00 | |
| quote | 21.18 | 0.00 | 0.00 | 11.15 | 11.55 | 10.00 | 130.00 | quote | 0.33 | -0.05 | 6.00 | 0.28 | 0.43 | 292.00 |
| quote | 6.86 | -0.86 | 2.00 | 6.70 | 7.05 | 8.00 | 135.00 | quote | 0.83 | -0.06 | 3.00 | 0.78 | 0.92 | 299.00 |
| quote | 3.40 | -0.10 | 145.00 | 3.00 | 3.30 | 323.00 | 140.00 | quote | 2.12 | 0.02 | 2.00 | 2.07 | 2.27 | 624.00 |
| 140.57 | Current price as of 1/27/2023 04:03:00 PM | |||||||||||||
| quote | 1.00 | -0.10 | 29.00 | 0.84 | 1.00 | 174.00 | 145.00 | quote | 4.69 | 0.29 | 201.00 | 4.85 | 5.15 | 528.00 |
| quote | 0.17 | -0.07 | 6.00 | 0.11 | 0.24 | 119.00 | 150.00 | quote | 9.35 | 0.88 | 1.00 | 9.30 | 9.75 | 32.00 |
| quote | 0.02 | -0.23 | 5.00 | 0.00 | 0.35 | 99.00 | 155.00 | quote | 9.85 | 0.00 | 0.00 | 14.20 | 14.80 | 7.00 |
| quote | 0.24 | 0.20 | 1.00 | 0.00 | 0.14 | 105.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 19.15 | 19.85 | |
| quote | 0.02 | -0.02 | 2.00 | 0.00 | 0.03 | 61.00 | 165.00 | quote | 11.87 | 0.00 | 0.00 | 24.15 | 24.80 | |
| quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.34 | 1.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 29.10 | 29.90 | |
| quote | 0.05 | -0.03 | 3.00 | 0.00 | 0.34 | 4.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 34.10 | 34.90 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.20 | 67.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 39.10 | 40.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.33 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 44.10 | 44.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.32 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 49.10 | 49.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.32 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 54.05 | 54.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.32 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 59.10 | 59.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.32 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 64.10 | 64.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.32 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 69.10 | 69.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 74.05 | 74.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 79.05 | 79.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 84.05 | 84.90 | ||
Show All |
