OPTION CHAIN FOR ROKU INC. CL A
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 | 36.90 | 37.80 | 20.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 91.00 | |
quote | 32.48 | 0.00 | 4.00 | 32.10 | 32.80 | 1.00 | 25.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 12.00 |
quote | 22.30 | 0.00 | 0.00 | 28.10 | 28.70 | 4.00 | 29.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.01 | 8.00 |
quote | 26.51 | 1.61 | 2.00 | 27.05 | 27.75 | 2.00 | 30.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 63.00 |
quote | 26.05 | 2.37 | 1.00 | 26.05 | 26.85 | 1.00 | 31.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 30.00 |
quote | 23.25 | 0.00 | 0.00 | 25.05 | 25.85 | 1.00 | 32.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 47.00 |
quote | 0.00 | 0.00 | 0.00 | 24.05 | 24.70 | 33.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 44.00 | |
quote | 21.25 | 7.00 | 1.00 | 23.10 | 23.80 | 14.00 | 34.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 291.00 |
quote | 15.05 | 0.00 | 0.00 | 22.05 | 22.70 | 6.00 | 35.00 | quote | 0.01 | 0.00 | 12.00 | 0.00 | 0.01 | 227.00 |
quote | 20.00 | 0.00 | 1.00 | 21.65 | 22.20 | 1.00 | 35.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 28.00 |
quote | 19.30 | 0.00 | 0.00 | 21.10 | 21.75 | 2.00 | 36.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.01 | 177.00 |
quote | 20.12 | 1.37 | 1.00 | 20.65 | 21.20 | 2.00 | 36.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 260.00 |
quote | 17.05 | 2.70 | 1.00 | 19.95 | 20.60 | 3.00 | 37.00 | quote | 0.01 | 0.00 | 16.00 | 0.00 | 0.01 | 526.00 |
quote | 0.00 | 0.00 | 0.00 | 19.60 | 20.20 | 37.50 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 25.00 | |
quote | 17.30 | 0.91 | 1.00 | 19.10 | 19.70 | 2.00 | 38.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 1,236 |
quote | 16.25 | 0.00 | 3.00 | 18.70 | 19.15 | 3.00 | 38.50 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 84.00 |
quote | 15.01 | 1.49 | 1.00 | 17.45 | 18.75 | 6.00 | 39.00 | quote | 0.01 | -0.01 | 13.00 | 0.00 | 0.01 | 93.00 |
quote | 18.15 | 2.85 | 8.00 | 17.60 | 18.10 | 20.00 | 39.50 | quote | 0.01 | 0.00 | 9.00 | 0.00 | 0.01 | 9.00 |
quote | 18.04 | 3.23 | 6.00 | 17.30 | 17.75 | 66.00 | 40.00 | quote | 0.01 | -0.01 | 18.00 | 0.00 | 0.01 | 283.00 |
quote | 17.45 | 1.73 | 2.00 | 16.65 | 17.15 | 2.00 | 40.50 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 15.00 |
quote | 16.98 | 1.66 | 3.00 | 16.10 | 16.80 | 23.00 | 41.00 | quote | 0.01 | 0.00 | 11.00 | 0.00 | 0.01 | 238.00 |
quote | 15.91 | 1.12 | 1.00 | 15.65 | 16.20 | 1.00 | 41.50 | quote | 0.02 | 0.01 | 1.00 | 0.00 | 0.01 | 185.00 |
quote | 13.10 | 2.97 | 1.00 | 15.10 | 15.65 | 28.00 | 42.00 | quote | 0.01 | -0.01 | 10.00 | 0.00 | 0.01 | 356.00 |
quote | 8.41 | 0.00 | 0.00 | 14.60 | 15.20 | 1.00 | 42.50 | quote | 0.01 | -0.01 | 13.00 | 0.00 | 0.01 | 145.00 |
quote | 13.48 | 4.83 | 13.00 | 14.15 | 14.75 | 73.00 | 43.00 | quote | 0.01 | 0.00 | 23.00 | 0.00 | 0.01 | 457.00 |
quote | 14.15 | 1.43 | 1.00 | 13.65 | 14.15 | 3.00 | 43.50 | quote | 0.02 | 0.00 | 2.00 | 0.00 | 0.02 | 306.00 |
quote | 13.65 | 2.88 | 1.00 | 13.20 | 13.70 | 89.00 | 44.00 | quote | 0.01 | -0.03 | 682.00 | 0.00 | 0.01 | 799.00 |
quote | 13.35 | 1.27 | 6.00 | 12.85 | 13.25 | 32.00 | 44.50 | quote | 0.02 | -0.03 | 65.00 | 0.01 | 0.02 | 251.00 |
quote | 9.20 | -2.13 | 2.00 | 12.20 | 12.70 | 94.00 | 45.00 | quote | 0.02 | -0.02 | 352.00 | 0.01 | 0.02 | 1,168 |
quote | 10.77 | 3.77 | 2.00 | 11.80 | 12.20 | 21.00 | 45.50 | quote | 0.02 | -0.07 | 113.00 | 0.02 | 0.03 | 293.00 |
quote | 10.61 | 1.66 | 12.00 | 11.30 | 11.70 | 91.00 | 46.00 | quote | 0.02 | -0.05 | 133.00 | 0.02 | 0.03 | 380.00 |
quote | 6.70 | 0.00 | 0.00 | 10.80 | 11.30 | 25.00 | 46.50 | quote | 0.03 | -0.07 | 53.00 | 0.03 | 0.04 | 373.00 |
quote | 10.89 | 3.89 | 32.00 | 10.35 | 10.65 | 2,278 | 47.00 | quote | 0.03 | -0.13 | 75.00 | 0.04 | 0.05 | 407.00 |
quote | 10.19 | 3.56 | 1.00 | 9.85 | 10.35 | 64.00 | 47.50 | quote | 0.04 | -0.11 | 37.00 | 0.04 | 0.06 | 239.00 |
quote | 9.45 | 3.40 | 3,011 | 9.40 | 9.70 | 2,557 | 48.00 | quote | 0.06 | -0.22 | 211.00 | 0.06 | 0.07 | 569.00 |
quote | 5.88 | -2.23 | 11.00 | 8.85 | 9.25 | 60.00 | 48.50 | quote | 0.08 | -0.25 | 46.00 | 0.07 | 0.08 | 544.00 |
quote | 8.79 | 2.86 | 11.00 | 8.40 | 8.90 | 6,929 | 49.00 | quote | 0.10 | -0.30 | 191.00 | 0.09 | 0.10 | 909.00 |
quote | 5.60 | -1.42 | 17.00 | 7.95 | 8.30 | 385.00 | 49.50 | quote | 0.11 | -0.27 | 163.00 | 0.11 | 0.12 | 480.00 |
quote | 7.65 | 2.40 | 29.00 | 7.40 | 7.85 | 799.00 | 50.00 | quote | 0.15 | -0.43 | 2,874 | 0.13 | 0.15 | 3,054 |
quote | 6.91 | 3.06 | 25.00 | 6.40 | 6.90 | 561.00 | 51.00 | quote | 0.21 | -0.64 | 679.00 | 0.21 | 0.23 | 868.00 |
quote | 5.85 | 2.10 | 107.00 | 5.70 | 6.00 | 857.00 | 52.00 | quote | 0.31 | -0.94 | 733.00 | 0.31 | 0.34 | 1,039 |
quote | 5.20 | 2.57 | 118.00 | 4.85 | 5.25 | 892.00 | 53.00 | quote | 0.48 | -1.13 | 1,074 | 0.46 | 0.49 | 1,018 |
quote | 4.05 | 1.96 | 219.00 | 4.10 | 4.30 | 956.00 | 54.00 | quote | 0.70 | -1.47 | 1,338 | 0.67 | 0.71 | 659.00 |
quote | 3.55 | 1.86 | 504.00 | 3.40 | 3.55 | 1,246 | 55.00 | quote | 0.99 | -1.71 | 1,386 | 0.94 | 1.00 | 1,162 |
quote | 2.78 | 1.33 | 3,380 | 2.80 | 2.88 | 2,709 | 56.00 | quote | 1.34 | -1.60 | 2,515 | 1.29 | 1.35 | 1,364 |
quote | 2.26 | 1.23 | 3,919 | 2.23 | 2.30 | 5,615 | 57.00 | quote | 1.79 | -2.21 | 1,297 | 1.71 | 1.80 | 695.00 |
57.50 | Current price as of 1/31/2023 04:00:00 PM | |||||||||||||
quote | 1.79 | 0.96 | 2,487 | 1.73 | 1.81 | 3,204 | 58.00 | quote | 2.22 | -2.18 | 413.00 | 2.21 | 2.31 | 315.00 |
quote | 1.37 | 0.78 | 2,857 | 1.32 | 1.38 | 10,896 | 59.00 | quote | 2.97 | -2.28 | 498.00 | 2.79 | 2.93 | 505.00 |
quote | 1.03 | 0.55 | 16,224 | 0.98 | 1.05 | 12,214 | 60.00 | quote | 3.55 | -2.40 | 353.00 | 3.40 | 3.60 | 191.00 |
quote | 0.71 | 0.37 | 828.00 | 0.71 | 0.77 | 575.00 | 61.00 | quote | 4.20 | -1.20 | 66.00 | 4.15 | 4.30 | 89.00 |
quote | 0.55 | 0.29 | 860.00 | 0.52 | 0.57 | 751.00 | 62.00 | quote | 5.10 | -1.95 | 45.00 | 4.95 | 5.10 | 52.00 |
quote | 0.38 | 0.18 | 466.00 | 0.38 | 0.41 | 838.00 | 63.00 | quote | 6.10 | -1.18 | 3.00 | 5.70 | 6.05 | 7.00 |
quote | 0.29 | 0.14 | 331.00 | 0.27 | 0.30 | 349.00 | 64.00 | quote | 9.85 | 0.00 | 0.00 | 6.60 | 6.90 | 1.00 |
quote | 0.21 | 0.09 | 1,221 | 0.19 | 0.21 | 1,079 | 65.00 | quote | 7.48 | -2.97 | 1.00 | 7.55 | 7.85 | 29.00 |
quote | 0.17 | 0.10 | 220.00 | 0.14 | 0.16 | 273.00 | 66.00 | quote | 11.00 | 0.96 | 2.00 | 8.40 | 8.85 | 6.00 |
quote | 0.10 | 0.04 | 260.00 | 0.10 | 0.11 | 301.00 | 67.00 | quote | 10.45 | -0.30 | 1.00 | 9.50 | 9.85 | 7.00 |
quote | 0.10 | 0.06 | 62.00 | 0.07 | 0.08 | 136.00 | 68.00 | quote | 0.00 | 0.00 | 0.00 | 10.40 | 10.85 | |
quote | 0.07 | 0.04 | 85.00 | 0.05 | 0.06 | 131.00 | 69.00 | quote | 12.40 | 0.00 | 1.00 | 11.40 | 11.80 | 1.00 |
quote | 0.05 | 0.03 | 144.00 | 0.03 | 0.05 | 268.00 | 70.00 | quote | 12.50 | -4.75 | 12.00 | 12.30 | 12.70 | 4.00 |
quote | 0.05 | 0.03 | 47.00 | 0.02 | 0.04 | 431.00 | 71.00 | quote | 0.00 | 0.00 | 0.00 | 13.30 | 13.80 | |
quote | 0.01 | 0.00 | 198.00 | 0.01 | 0.02 | 631.00 | 75.00 | quote | 20.55 | 0.05 | 1.00 | 17.25 | 17.80 | 1.00 |
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 | 31.95 | 33.10 | 25.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 360.00 | |
quote | 0.00 | 0.00 | 0.00 | 28.10 | 29.10 | 29.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 28.00 | |
quote | 0.00 | 0.00 | 0.00 | 27.10 | 28.15 | 30.00 | quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 603.00 | |
quote | 26.13 | 0.00 | 1.00 | 26.00 | 27.15 | 1.00 | 31.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 80.00 |
quote | 0.00 | 0.00 | 0.00 | 25.10 | 26.25 | 32.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 1,219 | |
quote | 0.00 | 0.00 | 0.00 | 24.15 | 25.05 | 33.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 762.00 | |
quote | 23.25 | 5.20 | 1.00 | 23.10 | 24.05 | 6.00 | 34.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 54.00 |
quote | 16.55 | 0.00 | 0.00 | 22.15 | 22.95 | 3.00 | 35.00 | quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.01 | 124.00 |
quote | 15.95 | 0.00 | 0.00 | 21.15 | 22.10 | 5.00 | 36.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.01 | 56.00 |
quote | 12.80 | 0.00 | 0.00 | 20.15 | 21.05 | 1.00 | 37.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 178.00 |
quote | 16.65 | 0.14 | 1.00 | 18.70 | 20.05 | 1.00 | 38.00 | quote | 0.01 | -0.01 | 480.00 | 0.00 | 0.01 | 554.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 38.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
quote | 0.00 | 0.00 | 0.00 | 18.20 | 19.00 | 39.00 | quote | 0.02 | -0.04 | 15.00 | 0.01 | 0.02 | 69.00 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | 39.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
quote | 14.95 | 0.00 | 0.00 | 17.25 | 17.95 | 2,005 | 40.00 | quote | 0.03 | 0.00 | 26.00 | 0.01 | 0.03 | 2,229 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.00 | 40.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
quote | 15.90 | 0.65 | 1.00 | 16.20 | 17.05 | 19.00 | 41.00 | quote | 0.04 | -0.02 | 20.00 | 0.02 | 0.04 | 149.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 41.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.00 | |
quote | 14.40 | 5.20 | 2.00 | 15.25 | 15.75 | 15.00 | 42.00 | quote | 0.03 | -0.07 | 2.00 | 0.03 | 0.05 | 331.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 42.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.00 | |
quote | 11.70 | 0.00 | 0.00 | 14.25 | 14.90 | 43.00 | 43.00 | quote | 0.05 | -0.07 | 21.00 | 0.05 | 0.06 | 152.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | 43.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 |
quote | 13.85 | 2.94 | 4.00 | 13.40 | 13.85 | 107.00 | 44.00 | quote | 0.07 | -0.06 | 14.00 | 0.07 | 0.08 | 1,018 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | 44.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 |
quote | 13.30 | 3.10 | 20.00 | 12.45 | 12.90 | 109.00 | 45.00 | quote | 0.11 | -0.12 | 38.00 | 0.10 | 0.11 | 243.00 |
quote | 9.30 | 3.45 | 2.00 | 11.95 | 12.40 | 7.00 | 45.50 | quote | 0.12 | -0.22 | 8.00 | 0.12 | 0.13 | 52.00 |
quote | 11.98 | 3.45 | 17.00 | 11.50 | 11.90 | 497.00 | 46.00 | quote | 0.12 | -0.25 | 26.00 | 0.14 | 0.15 | 149.00 |
quote | 8.75 | 3.60 | 2.00 | 10.95 | 11.50 | 14.00 | 46.50 | quote | 0.20 | -0.24 | 6.00 | 0.16 | 0.18 | 67.00 |
quote | 11.00 | 2.83 | 9.00 | 10.60 | 10.95 | 87.00 | 47.00 | quote | 0.20 | -0.25 | 375.00 | 0.19 | 0.21 | 1,104 |
quote | 10.38 | 2.83 | 5.00 | 10.05 | 10.60 | 19.00 | 47.50 | quote | 0.23 | -0.28 | 48.00 | 0.23 | 0.25 | 117.00 |
quote | 10.10 | 3.47 | 28.00 | 9.55 | 10.00 | 122.00 | 48.00 | quote | 0.27 | -0.42 | 54.00 | 0.27 | 0.28 | 202.00 |
quote | 9.67 | 3.32 | 2.00 | 9.20 | 9.60 | 16.00 | 48.50 | quote | 0.31 | -0.39 | 50.00 | 0.31 | 0.33 | 144.00 |
quote | 9.30 | 3.32 | 22.00 | 8.80 | 9.20 | 113.00 | 49.00 | quote | 0.38 | -0.52 | 78.00 | 0.36 | 0.38 | 202.00 |
quote | 5.95 | 0.90 | 40.00 | 8.35 | 8.65 | 53.00 | 49.50 | quote | 0.45 | -0.60 | 53.00 | 0.42 | 0.45 | 96.00 |
quote | 8.75 | 2.90 | 20.00 | 7.90 | 8.30 | 189.00 | 50.00 | quote | 0.49 | -0.68 | 1,199 | 0.49 | 0.52 | 1,053 |
quote | 7.04 | 2.44 | 28.00 | 7.05 | 7.45 | 176.00 | 51.00 | quote | 0.64 | -0.90 | 278.00 | 0.65 | 0.68 | 284.00 |
quote | 6.50 | 2.55 | 17.00 | 6.30 | 6.60 | 475.00 | 52.00 | quote | 0.72 | -1.20 | 475.00 | 0.85 | 0.89 | 368.00 |
quote | 5.69 | 2.39 | 43.00 | 5.60 | 5.75 | 383.00 | 53.00 | quote | 1.15 | -1.21 | 370.00 | 1.09 | 1.14 | 341.00 |
quote | 5.05 | 2.18 | 244.00 | 4.90 | 5.05 | 505.00 | 54.00 | quote | 1.40 | -1.45 | 250.00 | 1.38 | 1.44 | 301.00 |
quote | 4.33 | 1.83 | 112.00 | 4.25 | 4.40 | 466.00 | 55.00 | quote | 1.78 | -1.67 | 327.00 | 1.73 | 1.80 | 474.00 |
quote | 3.65 | 1.40 | 274.00 | 3.65 | 3.80 | 324.00 | 56.00 | quote | 2.26 | -1.39 | 279.00 | 2.14 | 2.20 | 179.00 |
quote | 3.12 | 1.45 | 1,687 | 3.10 | 3.25 | 914.00 | 57.00 | quote | 2.67 | -1.58 | 139.00 | 2.59 | 2.66 | 458.00 |
57.50 | Current price as of 1/31/2023 04:00:00 PM | |||||||||||||
quote | 2.76 | 1.43 | 691.00 | 2.66 | 2.75 | 814.00 | 58.00 | quote | 3.10 | -1.90 | 384.00 | 3.10 | 3.20 | 316.00 |
quote | 2.25 | 1.12 | 746.00 | 2.23 | 2.32 | 502.00 | 59.00 | quote | 3.60 | -2.10 | 143.00 | 3.65 | 3.75 | 117.00 |
quote | 1.96 | 1.00 | 1,671 | 1.88 | 1.92 | 936.00 | 60.00 | quote | 4.30 | -1.95 | 85.00 | 4.30 | 4.40 | 70.00 |
quote | 1.62 | 0.74 | 299.00 | 1.54 | 1.60 | 1,083 | 61.00 | quote | 5.10 | -1.60 | 66.00 | 4.95 | 5.10 | 47.00 |
quote | 1.36 | 0.68 | 313.00 | 1.26 | 1.34 | 187.00 | 62.00 | quote | 5.95 | -2.16 | 93.00 | 5.65 | 5.80 | 58.00 |
quote | 1.12 | 0.59 | 442.00 | 1.04 | 1.09 | 439.00 | 63.00 | quote | 6.35 | -3.10 | 22.00 | 6.40 | 6.60 | 13.00 |
quote | 0.88 | 0.44 | 235.00 | 0.86 | 0.89 | 205.00 | 64.00 | quote | 7.15 | 0.00 | 3.00 | 7.25 | 7.40 | 3.00 |
quote | 0.72 | 0.34 | 330.00 | 0.70 | 0.74 | 2,682 | 65.00 | quote | 11.20 | 0.00 | 0.00 | 7.95 | 8.60 | 20.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 85.00 | 66.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 176.00 | 67.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 116.00 | 68.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 101.00 | 69.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.00 |
quote | 0.25 | 0.12 | 158.00 | 0.25 | 0.27 | 467.00 | 70.00 | quote | 12.53 | 0.00 | 1.00 | 12.55 | 13.00 | 1.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 15.00 | 71.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 15.00 | 72.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
quote | 0.08 | 0.03 | 116.00 | 0.09 | 0.10 | 340.00 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 17.35 | 18.00 | |
CALLS | PUTS | |||||||||||||
Expires February 17, 2023 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 21.05 | 0.00 | 0.00 | 36.10 | 38.05 | 1.00 | 20.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 365.00 |
quote | 24.00 | 0.00 | 0.00 | 34.40 | 35.45 | 20.00 | 22.50 | quote | 0.01 | 0.00 | 110.00 | 0.00 | 0.01 | 424.00 |
quote | 29.35 | 0.00 | 0.00 | 31.70 | 32.85 | 17.00 | 25.00 | quote | 0.01 | 0.00 | 11.00 | 0.00 | 0.01 | 2,718 |
quote | 26.40 | 4.22 | 20.00 | 26.65 | 28.00 | 101.00 | 30.00 | quote | 0.02 | -0.02 | 23.00 | 0.02 | 0.04 | 2,881 |
quote | 22.85 | 2.85 | 1.00 | 22.10 | 22.95 | 75.00 | 35.00 | quote | 0.10 | -0.05 | 190.00 | 0.10 | 0.11 | 2,775 |
quote | 18.20 | 3.68 | 7.00 | 17.40 | 18.20 | 757.00 | 40.00 | quote | 0.32 | -0.21 | 194.00 | 0.31 | 0.33 | 3,258 |
quote | 13.50 | 1.35 | 4.00 | 15.70 | 16.20 | 16.00 | 42.00 | quote | 0.50 | -0.28 | 43.00 | 0.48 | 0.50 | 84.00 |
quote | 13.15 | 4.55 | 3.00 | 14.70 | 15.35 | 5.00 | 43.00 | quote | 0.56 | -0.39 | 28.00 | 0.58 | 0.60 | 154.00 |
quote | 8.65 | 0.00 | 0.00 | 14.00 | 14.55 | 9.00 | 44.00 | quote | 0.66 | -0.48 | 18.00 | 0.71 | 0.73 | 96.00 |
quote | 13.86 | 3.34 | 27.00 | 13.15 | 13.65 | 1,301 | 45.00 | quote | 0.85 | -0.53 | 151.00 | 0.85 | 0.88 | 5,580 |
quote | 8.90 | -0.15 | 17.00 | 12.80 | 13.15 | 40.00 | 45.50 | quote | 0.95 | -0.52 | 27.00 | 0.93 | 0.96 | 71.00 |
quote | 12.30 | 2.31 | 1.00 | 12.35 | 12.80 | 52.00 | 46.00 | quote | 1.00 | -0.47 | 60.00 | 1.00 | 1.04 | 76.00 |
quote | 12.25 | 2.50 | 4.00 | 11.95 | 12.35 | 31.00 | 46.50 | quote | 1.02 | -0.58 | 64.00 | 1.09 | 1.14 | 86.00 |
quote | 12.11 | 2.56 | 20.00 | 11.55 | 11.90 | 69.00 | 47.00 | quote | 1.22 | -0.67 | 56.00 | 1.19 | 1.24 | 654.00 |
quote | 9.20 | -1.33 | 4.00 | 11.20 | 11.60 | 41.00 | 47.50 | quote | 1.35 | -0.52 | 17.00 | 1.29 | 1.36 | 41.00 |
quote | 11.35 | 2.86 | 2.00 | 10.75 | 11.20 | 20.00 | 48.00 | quote | 1.39 | -0.69 | 56.00 | 1.40 | 1.46 | 72.00 |
quote | 8.10 | -0.50 | 12.00 | 10.30 | 10.75 | 13.00 | 48.50 | quote | 1.52 | -0.82 | 7.00 | 1.52 | 1.57 | 68.00 |
quote | 10.50 | 2.70 | 5.00 | 10.20 | 10.35 | 103.00 | 49.00 | quote | 1.63 | -0.90 | 35.00 | 1.64 | 1.70 | 60.00 |
quote | 9.45 | 1.50 | 5.00 | 9.80 | 10.00 | 136.00 | 49.50 | quote | 1.69 | -0.75 | 9.00 | 1.78 | 1.83 | 54.00 |
quote | 10.10 | 3.20 | 528.00 | 9.45 | 9.65 | 2,132 | 50.00 | quote | 1.98 | -0.93 | 146.00 | 1.91 | 1.97 | 2,850 |
quote | 8.60 | 1.70 | 11.00 | 8.75 | 8.95 | 235.00 | 51.00 | quote | 2.24 | -0.76 | 78.00 | 2.20 | 2.29 | 106.00 |
quote | 8.75 | 2.05 | 22.00 | 8.10 | 8.25 | 71.00 | 52.00 | quote | 2.54 | -0.81 | 21.00 | 2.54 | 2.62 | 290.00 |
quote | 7.90 | 2.50 | 12.00 | 7.45 | 7.60 | 115.00 | 53.00 | quote | 2.91 | -1.34 | 33.00 | 2.90 | 2.98 | 295.00 |
quote | 7.27 | 2.18 | 47.00 | 6.85 | 7.00 | 301.00 | 54.00 | quote | 3.35 | -1.36 | 46.00 | 3.30 | 3.40 | 608.00 |
quote | 6.40 | 2.10 | 273.00 | 6.30 | 6.45 | 2,528 | 55.00 | quote | 3.75 | -1.50 | 118.00 | 3.70 | 3.80 | 1,685 |
quote | 6.35 | 1.91 | 177.00 | 5.75 | 5.90 | 270.00 | 56.00 | quote | 4.25 | -1.59 | 103.00 | 4.15 | 4.30 | 224.00 |
quote | 5.25 | 1.41 | 563.00 | 5.25 | 5.40 | 733.00 | 57.00 | quote | 4.75 | -1.48 | 112.00 | 4.65 | 4.80 | 152.00 |
57.50 | Current price as of 1/31/2023 04:00:00 PM | |||||||||||||
quote | 4.85 | 1.32 | 473.00 | 4.75 | 4.90 | 315.00 | 58.00 | quote | 5.15 | -1.60 | 34.00 | 5.15 | 5.30 | 113.00 |
quote | 4.45 | 1.20 | 120.00 | 4.35 | 4.45 | 408.00 | 59.00 | quote | 5.65 | -2.10 | 169.00 | 5.70 | 5.80 | 111.00 |
quote | 3.98 | 1.45 | 674.00 | 3.90 | 4.00 | 3,681 | 60.00 | quote | 6.35 | -2.00 | 190.00 | 6.25 | 6.40 | 754.00 |
quote | 3.50 | 1.03 | 51.00 | 3.50 | 3.65 | 277.00 | 61.00 | quote | 9.15 | -0.85 | 14.00 | 6.85 | 7.05 | 86.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 46.00 | 62.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 31.00 | 63.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 45.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.00 | 64.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 29.00 |
quote | 2.36 | 0.93 | 959.00 | 2.30 | 2.38 | 4,983 | 65.00 | quote | 9.57 | -1.73 | 77.00 | 9.60 | 9.80 | 343.00 |
quote | 1.30 | 0.49 | 539.00 | 1.29 | 1.35 | 1,451 | 70.00 | quote | 16.15 | 1.43 | 52.00 | 13.60 | 13.75 | 188.00 |
quote | 0.77 | 0.31 | 191.00 | 0.73 | 0.77 | 1,431 | 75.00 | quote | 20.40 | 0.25 | 19.00 | 17.70 | 18.45 | 24.00 |
quote | 0.44 | 0.17 | 181.00 | 0.42 | 0.44 | 772.00 | 80.00 | quote | 23.93 | -17.50 | 1.00 | 22.55 | 23.20 | 1.00 |
quote | 0.25 | 0.04 | 46.00 | 0.24 | 0.25 | 3,717 | 85.00 | quote | 30.10 | 0.00 | 0.00 | 27.15 | 28.00 | 5.00 |
quote | 0.17 | 0.08 | 366.00 | 0.13 | 0.15 | 3,339 | 90.00 | quote | 35.00 | 0.00 | 0.00 | 32.15 | 32.90 | 3.00 |
CALLS | PUTS | |||||||||||||
Expires February 24, 2023 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 19.93 | 0.00 | 0.00 | 32.05 | 33.05 | 4.00 | 25.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 2,503 |
quote | 0.00 | 0.00 | 0.00 | 27.25 | 27.95 | 30.00 | quote | 0.05 | -0.06 | 2.00 | 0.03 | 0.05 | 177.00 | |
quote | 0.00 | 0.00 | 0.00 | 25.25 | 26.00 | 32.00 | quote | 0.10 | 0.00 | 10.00 | 0.07 | 0.08 | 70.00 | |
quote | 15.34 | 0.00 | 0.00 | 24.30 | 24.95 | 33.00 | quote | 0.12 | -0.06 | 1.00 | 0.09 | 0.11 | 34.00 | |
quote | 18.65 | 0.00 | 0.00 | 23.35 | 24.00 | 10.00 | 34.00 | quote | 0.19 | 0.03 | 47.00 | 0.12 | 0.13 | 266.00 |
quote | 16.97 | 0.00 | 0.00 | 22.45 | 23.05 | 5.00 | 35.00 | quote | 0.15 | -0.07 | 5.00 | 0.15 | 0.17 | 489.00 |
quote | 16.65 | 0.00 | 0.00 | 21.35 | 22.05 | 1.00 | 36.00 | quote | 0.20 | -0.07 | 45.00 | 0.20 | 0.21 | 199.00 |
quote | 0.00 | 0.00 | 0.00 | 20.40 | 21.10 | 37.00 | quote | 0.25 | -0.09 | 1.00 | 0.25 | 0.28 | 50.00 | |
quote | 0.00 | 0.00 | 0.00 | 19.55 | 20.15 | 38.00 | quote | 0.32 | -0.10 | 12.00 | 0.31 | 0.33 | 126.00 | |
quote | 0.00 | 0.00 | 0.00 | 18.65 | 19.25 | 39.00 | quote | 0.39 | -0.23 | 4.00 | 0.38 | 0.41 | 186.00 | |
quote | 18.80 | 3.68 | 8.00 | 17.70 | 18.35 | 20.00 | 40.00 | quote | 0.47 | -0.21 | 4.00 | 0.47 | 0.49 | 357.00 |
quote | 14.93 | -0.32 | 29.00 | 16.85 | 17.45 | 18.00 | 41.00 | quote | 0.70 | -0.42 | 13.00 | 0.57 | 0.60 | 29.00 |
quote | 15.20 | 0.30 | 24.00 | 16.10 | 16.50 | 154.00 | 42.00 | quote | 0.68 | -0.26 | 2.00 | 0.68 | 0.72 | 54.00 |
quote | 13.27 | 2.72 | 1.00 | 15.20 | 15.70 | 14.00 | 43.00 | quote | 0.84 | -0.29 | 8.00 | 0.81 | 0.85 | 54.00 |
quote | 13.73 | 3.35 | 13.00 | 14.35 | 14.80 | 39.00 | 44.00 | quote | 1.00 | -0.35 | 11.00 | 0.96 | 1.00 | 70.00 |
quote | 13.92 | 1.77 | 10.00 | 13.60 | 13.95 | 101.00 | 45.00 | quote | 1.13 | -0.47 | 12.00 | 1.13 | 1.18 | 206.00 |
quote | 13.12 | 4.36 | 10.00 | 12.80 | 13.15 | 60.00 | 46.00 | quote | 1.34 | -0.40 | 11.00 | 1.32 | 1.38 | 72.00 |
quote | 12.58 | 2.98 | 9.00 | 11.95 | 12.40 | 33.00 | 47.00 | quote | 1.47 | -0.61 | 5.00 | 1.53 | 1.60 | 56.00 |
quote | 11.35 | 2.62 | 8.00 | 11.25 | 11.65 | 450.00 | 48.00 | quote | 1.99 | -0.51 | 7.00 | 1.77 | 1.85 | 52.00 |
quote | 11.24 | 1.28 | 2.00 | 10.45 | 10.90 | 20.00 | 49.00 | quote | 2.05 | -0.66 | 1.00 | 2.03 | 2.11 | 68.00 |
quote | 10.15 | 2.10 | 33.00 | 9.80 | 10.10 | 125.00 | 50.00 | quote | 2.43 | -0.54 | 30.00 | 2.32 | 2.42 | 173.00 |
quote | 9.51 | 2.06 | 5.00 | 9.10 | 9.45 | 202.00 | 51.00 | quote | 2.71 | -0.74 | 1.00 | 2.64 | 2.74 | 87.00 |
quote | 8.55 | 1.29 | 9.00 | 8.50 | 8.80 | 416.00 | 52.00 | quote | 3.05 | -0.80 | 13.00 | 3.00 | 3.10 | 76.00 |
quote | 8.24 | 2.23 | 8.00 | 7.95 | 8.15 | 112.00 | 53.00 | quote | 3.35 | -1.20 | 1.00 | 3.35 | 3.50 | 42.00 |
quote | 7.43 | 1.48 | 14.00 | 7.40 | 7.55 | 80.00 | 54.00 | quote | 3.86 | -1.04 | 58.00 | 3.75 | 3.90 | 83.00 |
quote | 7.13 | 2.03 | 6.00 | 6.80 | 7.00 | 245.00 | 55.00 | quote | 4.35 | -1.07 | 17.00 | 4.20 | 4.35 | 101.00 |
quote | 7.00 | 1.91 | 18.00 | 6.30 | 6.50 | 37.00 | 56.00 | quote | 4.75 | -2.25 | 53.00 | 4.65 | 4.80 | 62.00 |
quote | 5.74 | 1.13 | 12.00 | 5.75 | 5.95 | 49.00 | 57.00 | quote | 5.85 | -0.55 | 2.00 | 5.10 | 5.30 | 13.00 |
57.50 | Current price as of 1/31/2023 04:00:00 PM | |||||||||||||
quote | 5.75 | 2.08 | 35.00 | 5.30 | 5.45 | 85.00 | 58.00 | quote | 5.77 | -2.48 | 6.00 | 5.65 | 5.85 | 26.00 |
quote | 5.35 | 1.02 | 12.00 | 4.85 | 5.00 | 21.00 | 59.00 | quote | 6.90 | -2.65 | 12.00 | 6.20 | 6.40 | 17.00 |
quote | 4.60 | 1.50 | 85.00 | 4.40 | 4.60 | 752.00 | 60.00 | quote | 7.48 | 0.06 | 7.00 | 6.75 | 6.95 | 58.00 |
quote | 4.15 | 1.11 | 23.00 | 4.00 | 4.20 | 56.00 | 61.00 | quote | 9.85 | 0.00 | 0.00 | 7.35 | 7.55 | 4.00 |
quote | 3.68 | 0.48 | 2.00 | 3.65 | 3.80 | 156.00 | 62.00 | quote | 8.90 | -1.22 | 22.00 | 8.00 | 8.20 | 23.00 |
quote | 3.57 | 1.09 | 3.00 | 3.30 | 3.45 | 3.00 | 63.00 | quote | 9.20 | 0.00 | 7.00 | 8.65 | 8.90 | 7.00 |
quote | 3.05 | 0.89 | 15.00 | 3.00 | 3.15 | 17.00 | 64.00 | quote | 9.20 | 0.00 | 1.00 | 9.30 | 9.60 | 1.00 |
quote | 2.88 | 0.86 | 51.00 | 2.73 | 2.85 | 382.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 10.00 | 10.30 | |
quote | 1.68 | 0.55 | 220.00 | 1.63 | 1.73 | 315.00 | 70.00 | quote | 13.81 | 0.00 | 1.00 | 13.90 | 14.20 | 1.00 |