OPTION CHAIN FOR RAYTHEON TECHNOLOGIES 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 | 44.90 | 45.65 | 55.00 | quote | 0.01 | 0.00 | 15.00 | 0.00 | 0.07 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 39.90 | 40.65 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | ||
| quote | 0.00 | 0.00 | 0.00 | 34.95 | 35.65 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | ||
| quote | 0.00 | 0.00 | 0.00 | 30.05 | 30.55 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | ||
| quote | 0.00 | 0.00 | 0.00 | 25.05 | 25.70 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | ||
| quote | 0.00 | 0.00 | 0.00 | 20.05 | 20.65 | 80.00 | quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.08 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 19.15 | 19.75 | 81.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 18.15 | 18.60 | 82.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 17.00 | 17.55 | 83.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.05 | 16.75 | 84.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 30.00 | |
| quote | 0.00 | 0.00 | 0.00 | 15.10 | 15.65 | 85.00 | quote | 0.01 | -0.04 | 1.00 | 0.00 | 0.03 | 9.00 | |
| quote | 0.00 | 0.00 | 0.00 | 14.10 | 14.45 | 86.00 | quote | 0.02 | -0.01 | 40.00 | 0.00 | 0.03 | 55.00 | |
| quote | 0.00 | 0.00 | 0.00 | 13.10 | 13.65 | 87.00 | quote | 0.05 | -0.09 | 1.00 | 0.00 | 0.03 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.95 | 12.70 | 88.00 | quote | 0.04 | -0.06 | 30.00 | 0.00 | 0.03 | 41.00 | |
| quote | 7.10 | 0.00 | 4.00 | 11.05 | 11.75 | 4.00 | 89.00 | quote | 0.08 | -0.15 | 20.00 | 0.01 | 0.04 | 37.00 |
| quote | 9.78 | 1.18 | 6.00 | 10.10 | 10.80 | 9.00 | 90.00 | quote | 0.02 | -0.12 | 7.00 | 0.03 | 0.04 | 74.00 |
| quote | 0.00 | 0.00 | 0.00 | 9.10 | 9.60 | 91.00 | quote | 0.18 | -0.22 | 2.00 | 0.03 | 0.05 | 50.00 | |
| quote | 8.11 | 0.41 | 1.00 | 8.15 | 8.75 | 4.00 | 92.00 | quote | 0.08 | -0.06 | 2.00 | 0.03 | 0.07 | 79.00 |
| quote | 7.60 | 5.04 | 1.00 | 7.20 | 7.85 | 5.00 | 93.00 | quote | 0.08 | -0.05 | 4.00 | 0.00 | 0.09 | 93.00 |
| quote | 6.70 | 0.70 | 11.00 | 6.20 | 6.60 | 21.00 | 94.00 | quote | 0.10 | -0.10 | 5.00 | 0.10 | 0.13 | 298.00 |
| quote | 5.30 | 0.80 | 7.00 | 5.30 | 5.80 | 104.00 | 95.00 | quote | 0.20 | -0.07 | 18.00 | 0.13 | 0.19 | 172.00 |
| quote | 4.25 | 0.15 | 8.00 | 4.40 | 4.65 | 70.00 | 96.00 | quote | 0.23 | -0.29 | 37.00 | 0.20 | 0.28 | 106.00 |
| quote | 4.20 | 0.75 | 14.00 | 3.50 | 3.90 | 107.00 | 97.00 | quote | 0.44 | -0.11 | 15.00 | 0.36 | 0.42 | 119.00 |
| quote | 2.80 | 0.21 | 12.00 | 2.73 | 3.15 | 154.00 | 98.00 | quote | 0.62 | -0.20 | 127.00 | 0.54 | 0.60 | 197.00 |
| quote | 1.97 | -0.02 | 38.00 | 2.09 | 2.20 | 1,168 | 99.00 | quote | 0.92 | -0.22 | 103.00 | 0.79 | 0.91 | 198.00 |
| quote | 1.44 | -0.04 | 179.00 | 1.43 | 1.58 | 1,045 | 100.00 | quote | 1.26 | -0.31 | 235.00 | 1.15 | 1.29 | 237.00 |
| 100.25 | Current price as of 1/26/2023 04:00:01 PM | |||||||||||||
| quote | 1.00 | 0.03 | 239.00 | 0.96 | 1.04 | 416.00 | 101.00 | quote | 1.72 | -0.33 | 74.00 | 1.64 | 1.84 | 134.00 |
| quote | 0.55 | -0.11 | 147.00 | 0.59 | 0.67 | 269.00 | 102.00 | quote | 2.18 | -0.50 | 15.00 | 2.16 | 2.39 | 85.00 |
| quote | 0.39 | 0.03 | 145.00 | 0.32 | 0.40 | 1,121 | 103.00 | quote | 3.10 | -0.55 | 5.00 | 2.85 | 3.30 | 65.00 |
| quote | 0.19 | -0.04 | 26.00 | 0.18 | 0.25 | 101.00 | 104.00 | quote | 3.85 | -1.10 | 22.00 | 3.70 | 4.10 | 33.00 |
| quote | 0.14 | 0.03 | 86.00 | 0.11 | 0.13 | 279.00 | 105.00 | quote | 6.70 | 0.75 | 1.00 | 4.60 | 5.10 | 36.00 |
| quote | 0.09 | 0.03 | 10.00 | 0.07 | 0.13 | 56.00 | 106.00 | quote | 6.15 | 1.70 | 4.00 | 5.45 | 6.00 | 15.00 |
| quote | 0.07 | 0.02 | 19.00 | 0.00 | 0.06 | 71.00 | 107.00 | quote | 4.55 | 0.00 | 0.00 | 6.40 | 7.05 | |
| quote | 0.02 | -0.02 | 1.00 | 0.03 | 0.05 | 94.00 | 108.00 | quote | 0.00 | 0.00 | 0.00 | 7.35 | 8.00 | |
| quote | 0.04 | 0.02 | 4.00 | 0.03 | 0.04 | 22.00 | 109.00 | quote | 0.00 | 0.00 | 0.00 | 8.40 | 9.10 | |
| quote | 0.05 | 0.00 | 0.00 | 0.02 | 0.03 | 71.00 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 9.45 | 10.10 | |
| quote | 0.03 | -0.01 | 7.00 | 0.01 | 0.09 | 8.00 | 111.00 | quote | 0.00 | 0.00 | 0.00 | 10.55 | 10.95 | |
| quote | 0.26 | 0.00 | 0.00 | 0.00 | 0.09 | 1.00 | 112.00 | quote | 0.00 | 0.00 | 0.00 | 11.40 | 12.05 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.09 | 113.00 | quote | 16.15 | 0.00 | 2.00 | 12.40 | 13.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.09 | 114.00 | quote | 0.00 | 0.00 | 0.00 | 13.40 | 14.05 | ||
| quote | 0.02 | -0.09 | 1.00 | 0.00 | 0.06 | 6.00 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 14.40 | 15.05 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.06 | 10.00 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 19.55 | 20.05 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 24.45 | 25.00 | ||
| quote | 0.03 | 0.00 | 1.00 | 0.00 | 0.08 | 1.00 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 29.55 | 30.00 | |
| 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 | 45.05 | 45.70 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | ||
| quote | 0.00 | 0.00 | 0.00 | 39.95 | 40.75 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | ||
| quote | 0.00 | 0.00 | 0.00 | 35.00 | 35.70 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | ||
| quote | 0.00 | 0.00 | 0.00 | 29.95 | 30.75 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | ||
| quote | 0.00 | 0.00 | 0.00 | 25.05 | 25.80 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | ||
| quote | 0.00 | 0.00 | 0.00 | 20.10 | 20.60 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | ||
| quote | 0.00 | 0.00 | 0.00 | 18.20 | 18.80 | 82.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.09 | ||
| quote | 0.00 | 0.00 | 0.00 | 17.15 | 17.85 | 83.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.09 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.10 | 16.85 | 84.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 15.05 | 15.80 | 85.00 | quote | 0.03 | -0.08 | 1.00 | 0.01 | 0.10 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 14.20 | 14.55 | 86.00 | quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.11 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 13.15 | 13.85 | 87.00 | quote | 0.08 | -0.01 | 1.00 | 0.05 | 0.13 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.15 | 12.85 | 88.00 | quote | 0.55 | 0.22 | 4.00 | 0.02 | 0.14 | 5.00 | |
| quote | 9.75 | 0.00 | 0.00 | 11.25 | 11.70 | 1.00 | 89.00 | quote | 0.09 | -0.60 | 1.00 | 0.02 | 0.16 | 5.00 |
| quote | 4.85 | -0.51 | 3.00 | 10.20 | 10.90 | 2.00 | 90.00 | quote | 0.15 | 0.04 | 3.00 | 0.03 | 0.18 | 68.00 |
| quote | 6.19 | 0.00 | 0.00 | 9.25 | 9.75 | 1.00 | 91.00 | quote | 0.15 | -0.05 | 12.00 | 0.05 | 0.15 | 31.00 |
| quote | 3.80 | -4.20 | 1.00 | 8.35 | 8.90 | 1.00 | 92.00 | quote | 0.27 | 0.05 | 1.00 | 0.13 | 0.18 | 39.00 |
| quote | 7.37 | 3.02 | 1.00 | 7.35 | 7.90 | 5.00 | 93.00 | quote | 0.18 | -0.10 | 8.00 | 0.18 | 0.24 | 42.00 |
| quote | 3.51 | 1.16 | 6.00 | 6.45 | 6.80 | 10.00 | 94.00 | quote | 0.33 | -0.08 | 2.00 | 0.15 | 0.31 | 23.00 |
| quote | 5.57 | 2.47 | 4.00 | 5.60 | 5.85 | 3.00 | 95.00 | quote | 0.36 | -0.16 | 28.00 | 0.23 | 0.41 | 311.00 |
| quote | 5.10 | 0.65 | 2.00 | 4.70 | 4.95 | 37.00 | 96.00 | quote | 0.45 | -0.19 | 2.00 | 0.34 | 0.55 | 238.00 |
| quote | 4.45 | 1.79 | 4.00 | 4.00 | 4.15 | 38.00 | 97.00 | quote | 0.63 | -0.52 | 15.00 | 0.50 | 0.73 | 48.00 |
| quote | 3.11 | 0.11 | 3.00 | 3.20 | 3.50 | 109.00 | 98.00 | quote | 0.96 | -0.16 | 152.00 | 0.73 | 0.99 | 211.00 |
| quote | 3.10 | 0.68 | 5.00 | 2.44 | 2.70 | 97.00 | 99.00 | quote | 1.27 | -0.51 | 14.00 | 0.99 | 1.31 | 41.00 |
| quote | 1.95 | 0.01 | 217.00 | 1.87 | 2.04 | 229.00 | 100.00 | quote | 1.54 | -0.47 | 13.00 | 1.36 | 1.70 | 84.00 |
| 100.25 | Current price as of 1/26/2023 04:00:01 PM | |||||||||||||
| quote | 1.38 | 0.0100 | 62.00 | 1.35 | 1.57 | 136.00 | 101.00 | quote | 2.02 | -1.13 | 14.00 | 1.92 | 2.23 | 33.00 |
| quote | 1.05 | 0.09 | 123.00 | 0.93 | 1.15 | 213.00 | 102.00 | quote | 3.40 | -0.10 | 1.00 | 2.37 | 2.77 | 8.00 |
| quote | 0.91 | 0.24 | 79.00 | 0.65 | 0.80 | 154.00 | 103.00 | quote | 3.75 | 0.05 | 1.00 | 3.15 | 3.45 | 23.00 |
| quote | 0.49 | 0.05 | 10.00 | 0.40 | 0.57 | 128.00 | 104.00 | quote | 9.83 | 4.86 | 10.00 | 4.00 | 4.25 | 19.00 |
| quote | 0.40 | 0.13 | 11.00 | 0.24 | 0.30 | 150.00 | 105.00 | quote | 5.70 | 2.15 | 2.00 | 4.85 | 5.10 | 7.00 |
| quote | 0.20 | 0.07 | 1.00 | 0.14 | 0.31 | 12.00 | 106.00 | quote | 4.50 | 0.00 | 0.00 | 5.70 | 6.10 | 4.00 |
| quote | 0.12 | -0.01 | 9.00 | 0.08 | 0.12 | 27.00 | 107.00 | quote | 5.20 | 0.00 | 0.00 | 6.40 | 7.20 | |
| quote | 0.10 | 0.02 | 1.00 | 0.01 | 0.10 | 16.00 | 108.00 | quote | 5.40 | 0.00 | 0.00 | 7.40 | 8.05 | |
| quote | 0.09 | 0.00 | 0.00 | 0.01 | 0.12 | 134.00 | 109.00 | quote | 0.00 | 0.00 | 0.00 | 8.40 | 9.15 | |
| quote | 0.03 | -0.02 | 60.00 | 0.02 | 0.10 | 59.00 | 110.00 | quote | 13.20 | 0.00 | 4.00 | 9.45 | 10.10 | |
| quote | 0.04 | -0.01 | 10.00 | 0.00 | 0.10 | 55.00 | 111.00 | quote | 0.00 | 0.00 | 0.00 | 10.45 | 11.15 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 112.00 | quote | 0.00 | 0.00 | 0.00 | 11.40 | 12.05 | ||
| quote | 0.10 | 0.00 | 3.00 | 0.00 | 0.09 | 3.00 | 113.00 | quote | 16.20 | 0.00 | 4.00 | 12.40 | 13.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.09 | 114.00 | quote | 0.00 | 0.00 | 0.00 | 13.40 | 14.05 | ||
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.09 | 4.00 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 14.40 | 15.05 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 19.40 | 20.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 24.40 | 25.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 29.60 | 30.15 | ||
| CALLS | PUTS | |||||||||||||
| Expires February 17, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 54.95 | 55.70 | 45.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.08 | 156.00 | |
| quote | 0.00 | 0.00 | 0.00 | 50.00 | 50.75 | 50.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.04 | 19.00 | |
| quote | 45.75 | 0.00 | 1.00 | 45.10 | 45.75 | 1.00 | 55.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.04 | 69.00 |
| quote | 40.75 | 2.22 | 1.00 | 40.10 | 40.75 | 6.00 | 60.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.05 | 85.00 |
| quote | 34.55 | 0.97 | 2.00 | 35.25 | 35.75 | 122.00 | 65.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.04 | 110.00 |
| quote | 28.40 | 4.26 | 1.00 | 30.10 | 30.80 | 29.00 | 70.00 | quote | 0.02 | 0.00 | 20.00 | 0.00 | 0.04 | 292.00 |
| quote | 25.00 | -3.00 | 1.00 | 25.10 | 25.70 | 15.00 | 75.00 | quote | 0.04 | 0.00 | 7.00 | 0.00 | 0.03 | 358.00 |
| quote | 20.05 | 1.20 | 8.00 | 20.20 | 20.70 | 138.00 | 80.00 | quote | 0.03 | 0.01 | 2.00 | 0.01 | 0.03 | 644.00 |
| quote | 0.00 | 0.00 | 0.00 | 18.30 | 18.80 | 82.00 | quote | 0.00 | 0.00 | 0.00 | 0.02 | 0.03 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 17.30 | 17.95 | 83.00 | quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.04 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.25 | 16.80 | 84.00 | quote | 0.07 | -0.13 | 1.00 | 0.03 | 0.05 | 1.00 | |
| quote | 15.05 | 0.00 | 0.00 | 15.35 | 15.90 | 937.00 | 85.00 | quote | 0.06 | -0.04 | 32.00 | 0.05 | 0.06 | 1,279 |
| quote | 14.20 | 0.00 | 1.00 | 14.30 | 14.80 | 1.00 | 86.00 | quote | 0.11 | -0.10 | 16.00 | 0.04 | 0.07 | 17.00 |
| quote | 0.00 | 0.00 | 0.00 | 13.35 | 14.00 | 87.00 | quote | 0.12 | -0.24 | 3.00 | 0.07 | 0.08 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.40 | 13.05 | 88.00 | quote | 0.20 | 0.00 | 2.00 | 0.09 | 0.10 | 15.00 | |
| quote | 11.10 | 3.00 | 18.00 | 11.40 | 11.80 | 16.00 | 89.00 | quote | 0.17 | -0.36 | 200.00 | 0.09 | 0.13 | 201.00 |
| quote | 10.67 | 0.67 | 12.00 | 10.40 | 10.70 | 817.00 | 90.00 | quote | 0.15 | -0.05 | 27.00 | 0.15 | 0.17 | 2,285 |
| quote | 8.80 | 3.15 | 2.00 | 9.50 | 9.75 | 11.00 | 91.00 | quote | 0.28 | -0.03 | 1.00 | 0.19 | 0.22 | 25.00 |
| quote | 8.45 | 1.85 | 26.00 | 8.50 | 8.90 | 86.00 | 92.00 | quote | 0.24 | -0.11 | 8.00 | 0.25 | 0.28 | 38.00 |
| quote | 7.25 | 1.80 | 24.00 | 7.60 | 8.00 | 15.00 | 93.00 | quote | 0.33 | -0.30 | 175.00 | 0.31 | 0.36 | 184.00 |
| quote | 6.35 | 1.95 | 22.00 | 6.75 | 7.10 | 23.00 | 94.00 | quote | 0.46 | -0.07 | 14.00 | 0.40 | 0.46 | 48.00 |
| quote | 5.70 | -0.10 | 95.00 | 5.80 | 6.20 | 2,244 | 95.00 | quote | 0.56 | -0.13 | 60.00 | 0.53 | 0.61 | 4,190 |
| quote | 5.15 | 0.35 | 3.00 | 5.10 | 5.25 | 179.00 | 96.00 | quote | 0.69 | -0.41 | 34.00 | 0.69 | 0.77 | 279.00 |
| quote | 4.35 | 1.30 | 17.00 | 4.30 | 4.45 | 616.00 | 97.00 | quote | 0.92 | -0.59 | 11.00 | 0.88 | 0.98 | 26.00 |
| quote | 3.60 | 0.02 | 4.00 | 3.55 | 3.70 | 207.00 | 98.00 | quote | 1.22 | -0.16 | 19.00 | 1.13 | 1.23 | 90.00 |
| quote | 2.81 | 0.23 | 5.00 | 2.89 | 3.05 | 77.00 | 99.00 | quote | 1.44 | -0.30 | 31.00 | 1.45 | 1.54 | 45.00 |
| quote | 2.24 | -0.11 | 287.00 | 2.29 | 2.40 | 6,727 | 100.00 | quote | 1.95 | -0.32 | 378.00 | 1.83 | 1.97 | 3,624 |
| 100.25 | Current price as of 1/26/2023 04:00:01 PM | |||||||||||||
| quote | 1.67 | -0.15 | 27.00 | 1.74 | 1.87 | 198.00 | 101.00 | quote | 2.40 | -1.35 | 6.00 | 2.29 | 2.41 | 41.00 |
| quote | 1.57 | 0.28 | 7.00 | 1.31 | 1.39 | 168.00 | 102.00 | quote | 3.00 | -0.45 | 5.00 | 2.87 | 2.97 | 64.00 |
| quote | 0.98 | 0.03 | 14.00 | 0.94 | 1.03 | 248.00 | 103.00 | quote | 3.80 | -0.55 | 10.00 | 3.50 | 3.60 | 73.00 |
| quote | 0.75 | 0.04 | 119.00 | 0.65 | 0.75 | 347.00 | 104.00 | quote | 4.50 | -0.15 | 22.00 | 4.10 | 4.40 | 25.00 |
| quote | 0.43 | -0.07 | 240.00 | 0.44 | 0.53 | 6,345 | 105.00 | quote | 5.20 | -0.40 | 4.00 | 4.90 | 5.25 | 424.00 |
| quote | 0.30 | -0.01 | 4.00 | 0.28 | 0.34 | 516.00 | 106.00 | quote | 0.00 | 0.00 | 0.00 | 5.60 | 6.10 | |
| quote | 0.07 | 0.00 | 61.00 | 0.05 | 0.07 | 4,079 | 110.00 | quote | 13.80 | 0.00 | 0.00 | 9.45 | 10.45 | 86.00 |
| quote | 0.02 | 0.00 | 14.00 | 0.00 | 0.03 | 2,285 | 115.00 | quote | 14.75 | -3.40 | 2.00 | 14.55 | 15.40 | 1.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.09 | 365.00 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 19.45 | 20.35 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.05 | 308.00 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 24.40 | 25.35 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.08 | 424.00 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 29.35 | 30.35 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 229.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 34.40 | 35.30 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.05 | 291.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 39.35 | 40.30 | |
| 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 | 45.10 | 45.85 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | ||
| quote | 0.00 | 0.00 | 0.00 | 40.10 | 40.80 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | ||
| quote | 0.00 | 0.00 | 0.00 | 35.00 | 35.80 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | ||
| quote | 0.00 | 0.00 | 0.00 | 30.00 | 30.85 | 70.00 | quote | 0.03 | 0.00 | 20.00 | 0.00 | 0.08 | 59.00 | |
| quote | 0.00 | 0.00 | 0.00 | 25.10 | 25.95 | 75.00 | quote | 0.07 | 0.00 | 1.00 | 0.00 | 0.09 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 20.10 | 20.95 | 80.00 | quote | 0.26 | 0.00 | 0.00 | 0.00 | 0.11 | 80.00 | |
| quote | 0.00 | 0.00 | 0.00 | 16.20 | 17.00 | 84.00 | quote | 0.00 | 0.00 | 0.00 | 0.03 | 0.18 | 1.00 | |
| quote | 9.70 | -1.00 | 2.00 | 15.20 | 15.95 | 4.00 | 85.00 | quote | 0.13 | -0.06 | 1.00 | 0.04 | 0.20 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 14.30 | 15.05 | 86.00 | quote | 0.00 | 0.00 | 0.00 | 0.06 | 0.24 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.30 | 14.10 | 4.00 | 87.00 | quote | 0.00 | 0.00 | 0.00 | 0.08 | 0.27 | 9.00 |
| quote | 0.00 | 0.00 | 0.00 | 12.30 | 13.05 | 88.00 | quote | 0.20 | -0.19 | 10.00 | 0.14 | 0.25 | 159.00 | |
| quote | 6.21 | 0.00 | 1.00 | 11.30 | 11.95 | 1.00 | 89.00 | quote | 1.25 | 0.64 | 9.00 | 0.18 | 0.27 | 6.00 |
| quote | 7.19 | 1.64 | 40.00 | 10.40 | 11.00 | 44.00 | 90.00 | quote | 0.32 | -0.11 | 9.00 | 0.24 | 0.30 | 42.00 |
| quote | 0.00 | 0.00 | 0.00 | 9.40 | 10.20 | 91.00 | quote | 0.39 | -0.10 | 5.00 | 0.31 | 0.40 | 61.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.50 | 9.15 | 92.00 | quote | 0.52 | -0.09 | 2.00 | 0.13 | 0.49 | 13.00 | |
| quote | 8.20 | 3.30 | 1.00 | 7.65 | 8.10 | 2.00 | 93.00 | quote | 0.51 | -0.21 | 1.00 | 0.50 | 0.59 | 58.00 |
| quote | 6.52 | 1.02 | 1.00 | 6.75 | 7.10 | 51.00 | 94.00 | quote | 0.87 | 0.00 | 16.00 | 0.50 | 0.74 | 42.00 |
| quote | 6.00 | 1.05 | 1.00 | 5.90 | 6.25 | 21.00 | 95.00 | quote | 0.91 | -0.56 | 2.00 | 0.64 | 0.92 | 44.00 |
| quote | 3.85 | 0.81 | 1.00 | 5.10 | 5.70 | 66.00 | 96.00 | quote | 1.03 | -0.21 | 61.00 | 0.94 | 1.13 | 104.00 |
| quote | 4.74 | 1.14 | 1.00 | 4.40 | 4.85 | 48.00 | 97.00 | quote | 1.26 | -0.30 | 61.00 | 1.05 | 1.38 | 63.00 |
| quote | 4.00 | 1.46 | 20.00 | 3.65 | 4.15 | 249.00 | 98.00 | quote | 1.47 | -0.38 | 1.00 | 1.32 | 1.69 | 43.00 |
| quote | 3.55 | 1.46 | 2.00 | 2.95 | 3.45 | 100.00 | 99.00 | quote | 2.30 | 0.06 | 7.00 | 1.84 | 2.04 | 52.00 |
| quote | 2.60 | 0.41 | 9.00 | 2.36 | 2.88 | 280.00 | 100.00 | quote | 3.15 | -3.80 | 13.00 | 2.06 | 2.46 | 142.00 |
| 100.25 | Current price as of 1/26/2023 04:00:01 PM | |||||||||||||
| quote | 2.30 | 0.35 | 12.00 | 1.69 | 2.33 | 149.00 | 101.00 | quote | 2.77 | -0.83 | 1.00 | 2.53 | 3.00 | 43.00 |
| quote | 1.78 | 0.42 | 3.00 | 1.38 | 1.58 | 117.00 | 102.00 | quote | 6.40 | 0.75 | 1.00 | 3.30 | 3.55 | 45.00 |
| quote | 1.43 | 0.41 | 5.00 | 1.02 | 1.44 | 558.00 | 103.00 | quote | 3.70 | 0.00 | 0.00 | 3.95 | 4.20 | 12.00 |
| quote | 0.96 | 0.37 | 2.00 | 0.73 | 1.10 | 9.00 | 104.00 | quote | 4.10 | 0.00 | 0.00 | 4.45 | 4.95 | 2.00 |
| quote | 0.69 | 0.07 | 7.00 | 0.52 | 0.64 | 163.00 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 5.40 | 5.85 | |
| quote | 0.45 | 0.00 | 1.00 | 0.35 | 0.49 | 39.00 | 106.00 | quote | 0.00 | 0.00 | 0.00 | 5.90 | 6.80 | |
| quote | 0.30 | 0.21 | 7.00 | 0.25 | 0.44 | 53.00 | 107.00 | quote | 7.65 | 0.00 | 5.00 | 6.85 | 7.60 | 5.00 |
| quote | 0.23 | 0.08 | 11.00 | 0.16 | 0.23 | 180.00 | 108.00 | quote | 0.00 | 0.00 | 0.00 | 7.75 | 8.55 | |
| quote | 0.09 | -0.18 | 4.00 | 0.10 | 0.25 | 218.00 | 109.00 | quote | 0.00 | 0.00 | 0.00 | 8.65 | 9.35 | |
| quote | 0.12 | 0.04 | 1.00 | 0.05 | 0.20 | 125.00 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 9.60 | 10.40 | |
| quote | 0.05 | -0.12 | 5.00 | 0.01 | 0.16 | 234.00 | 111.00 | quote | 0.00 | 0.00 | 0.00 | 10.60 | 11.45 | |
| quote | 0.06 | -0.22 | 1.00 | 0.00 | 0.14 | 1.00 | 112.00 | quote | 0.00 | 0.00 | 0.00 | 11.65 | 12.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.12 | 113.00 | quote | 0.00 | 0.00 | 0.00 | 12.60 | 13.30 | ||
| quote | 0.52 | 0.00 | 0.00 | 0.00 | 0.11 | 3.00 | 114.00 | quote | 0.00 | 0.00 | 0.00 | 13.55 | 14.35 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.11 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 14.60 | 15.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.09 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 19.50 | 20.35 | ||
| quote | 0.04 | 0.00 | 8.00 | 0.00 | 0.06 | 8.00 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 24.45 | 25.30 | |
Show All |
