Bulletin
Investor Alert

New York Markets Close in:

Target Corp.

NYS: TGT

GO
/marketstate/country/us

Market open

 --Real time quotes

Nov 28, 2022, 1:07 p.m.

TGT
/zigman2/quotes/207799045/composite

$

165.63

Change

+2.25 +1.38%

Volume

Volume 2.31m

Real time quotes

/zigman2/quotes/207799045/composite

Previous close

$ 163.38

$ 165.63

Change

+2.25 +1.38%

Day low

Day high

$162.81

$166.89

Open

52 week low

52 week high

$137.16

$254.87

Open

OPTION CHAIN FOR TARGET CORP.

In-the-money

December, 2022 Options

Hide
CALLS PUTS
Expires December 2, 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 80.05 80.75 85.00 quote 0.00 0.00 0.00 0.00 0.01
quote 70.01 0.00 0.00 75.00 76.05 10.00 90.00 quote 0.01 0.00 0.00 0.00 0.01 6.00
quote 0.00 0.00 0.00 70.05 70.85 95.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 64.95 66.00 100.00 quote 0.03 0.00 0.00 0.00 0.01 16.00
quote 69.05 0.00 0.00 60.20 61.05 105.00 quote 0.01 0.00 0.00 0.00 0.01 10.00
quote 64.26 0.00 0.00 55.15 55.90 110.00 quote 0.01 0.00 0.00 0.00 0.01 30.00
quote 0.00 0.00 0.00 50.20 50.75 115.00 quote 0.01 0.00 0.00 0.00 0.01 42.00
quote 59.80 0.00 0.00 45.20 45.90 10.00 120.00 quote 0.01 0.00 0.00 0.00 0.01 90.00
quote 31.85 0.00 0.00 40.10 40.90 3.00 125.00 quote 0.01 0.00 0.00 0.00 0.01 87.00
quote 40.40 0.00 0.00 35.10 35.95 130.00 quote 0.01 0.00 4.00 0.00 0.01 258.00
quote 0.00 0.00 0.00 31.10 31.90 134.00 quote 0.01 -0.01 168.00 0.00 0.01 208.00
quote 0.00 0.00 0.00 30.10 30.80 135.00 quote 0.01 -0.02 162.00 0.00 0.01 251.00
quote 0.00 0.00 0.00 29.15 30.05 136.00 quote 0.02 -0.01 1.00 0.00 0.01 16.00
quote 0.00 0.00 0.00 28.05 28.95 137.00 quote 0.03 0.00 0.00 0.00 0.01 66.00
quote 20.25 0.00 0.00 27.15 27.95 1.00 138.00 quote 0.01 -0.01 7.00 0.01 0.02 616.00
quote 16.40 0.00 0.00 26.10 26.85 1.00 139.00 quote 0.02 -0.02 50.00 0.01 0.02 326.00
quote 22.86 0.00 3.00 25.30 25.85 3.00 140.00 quote 0.02 -0.01 20.00 0.01 0.02 499.00
quote 0.00 0.00 0.00 24.35 24.75 141.00 quote 0.03 -0.03 7.00 0.01 0.02 47.00
quote 20.89 3.79 44.00 23.35 23.85 122.00 142.00 quote 0.02 -0.02 7.00 0.01 0.02 221.00
quote 13.32 0.00 0.00 22.25 22.75 28.00 143.00 quote 0.02 -0.03 3.00 0.02 0.03 72.00
quote 19.90 -10.75 1.00 21.30 21.85 45.00 144.00 quote 0.02 -0.04 24.00 0.02 0.03 348.00
quote 10.35 0.00 0.00 20.35 20.80 17.00 145.00 quote 0.04 -0.03 74.00 0.03 0.04 455.00
quote 20.40 7.50 1.00 19.35 19.80 15.00 146.00 quote 0.05 -0.04 210.00 0.04 0.05 273.00
quote 10.90 0.00 0.00 18.40 18.80 18.00 147.00 quote 0.04 -0.06 20.00 0.04 0.05 171.00
quote 17.58 7.71 659.00 17.40 17.90 679.00 148.00 quote 0.07 -0.07 46.00 0.06 0.07 235.00
quote 14.25 0.00 0.00 16.45 16.90 20.00 149.00 quote 0.07 -0.08 27.00 0.07 0.08 243.00
quote 15.65 1.87 3.00 15.30 15.90 156.00 150.00 quote 0.09 -0.10 149.00 0.09 0.10 974.00
quote 13.25 1.56 7.00 12.95 13.45 85.00 152.50 quote 0.15 -0.19 73.00 0.16 0.17 752.00
quote 10.80 1.93 19.00 10.65 11.10 153.00 155.00 quote 0.28 -0.27 345.00 0.28 0.29 686.00
quote 8.90 1.70 7.00 8.40 8.65 358.00 157.50 quote 0.51 -0.37 326.00 0.48 0.53 931.00
quote 6.09 1.29 55.00 6.30 6.50 706.00 160.00 quote 0.83 -0.71 1,891 0.87 0.92 2,675
quote 4.80 1.45 150.00 4.45 4.65 457.00 162.50 quote 1.57 -0.83 493.00 1.49 1.56 520.00
quote 3.10 0.98 1,334 2.92 3.05 1,765 165.00 quote 2.42 -1.28 1,059 2.44 2.50 396.00
165.63 Current price as of 11/28/2022 01:07:50 PM
quote 1.77 0.54 2,700 1.79 1.84 946.00 167.50 quote 3.65 -1.70 1,112 3.70 3.90 279.00
quote 0.99 0.30 6,809 1.01 1.05 1,004 170.00 quote 5.35 -2.00 764.00 5.45 5.60 150.00
quote 0.60 0.22 826.00 0.55 0.60 1,120 172.50 quote 7.30 -7.47 9.00 7.35 7.70 21.00
quote 0.32 0.10 13,740 0.32 0.34 890.00 175.00 quote 9.10 -2.50 29.00 9.55 10.05 88.00
quote 0.19 0.04 795.00 0.19 0.20 363.00 177.50 quote 19.46 0.00 0.00 12.00 12.50 1.00
quote 0.13 0.04 739.00 0.12 0.13 1,055 180.00 quote 16.05 -2.10 1.00 14.30 14.80 13.00
quote 0.08 0.02 38.00 0.08 0.09 393.00 182.50 quote 28.60 0.00 0.00 16.85 17.25 1.00
quote 0.05 0.01 71.00 0.05 0.06 827.00 185.00 quote 32.35 0.00 0.00 19.35 19.75 5.00
quote 0.04 0.00 16.00 0.04 0.05 55.00 187.50 quote 18.00 0.00 0.00 21.80 22.40 10.00
quote 0.03 0.00 4.00 0.03 0.04 136.00 190.00 quote 36.30 0.00 0.00 24.15 24.80 9.00
quote 0.02 -0.06 1.00 0.02 0.03 38.00 192.50 quote 38.70 0.00 0.00 26.70 27.45 1.00
quote 0.02 0.01 7.00 0.01 0.02 152.00 195.00 quote 19.10 0.00 0.00 29.15 29.90 1.00
quote 0.02 0.00 61.00 0.00 0.02 235.00 200.00 quote 23.69 0.00 0.00 34.15 34.80 2.00
quote 0.01 -0.01 136.00 0.00 0.01 57.00 205.00 quote 0.00 0.00 0.00 39.30 39.85
quote 0.01 0.00 13.00 0.00 0.01 127.00 210.00 quote 0.00 0.00 0.00 44.15 44.85
quote 0.01 0.00 6.00 0.00 0.01 74.00 215.00 quote 52.95 0.00 0.00 49.35 49.90 5.00
quote 0.01 0.00 6.00 0.00 0.01 122.00 220.00 quote 0.00 0.00 0.00 54.20 54.80
quote 0.01 0.00 0.00 0.00 0.01 38.00 225.00 quote 0.00 0.00 0.00 59.20 59.95
quote 0.01 0.00 0.00 0.00 0.01 30.00 230.00 quote 0.00 0.00 0.00 64.20 64.95
quote 0.09 0.00 0.00 0.00 0.01 81.00 235.00 quote 69.90 -1.98 1.00 69.10 69.90 1.00
CALLS PUTS
Expires December 9, 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 80.10 81.25 85.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 75.00 76.10 90.00 quote 0.01 0.00 0.00 0.00 0.01 10.00
quote 0.00 0.00 0.00 70.10 71.10 95.00 quote 0.13 0.00 0.00 0.00 0.01 2.00
quote 0.00 0.00 0.00 64.95 66.15 100.00 quote 0.03 0.00 0.00 0.00 0.01 8.00
quote 54.07 0.00 0.00 60.10 61.25 1.00 105.00 quote 0.02 0.00 0.00 0.00 0.01 57.00
quote 0.00 0.00 0.00 55.20 56.10 110.00 quote 0.02 0.00 0.00 0.00 0.01 53.00
quote 0.00 0.00 0.00 50.20 51.20 115.00 quote 0.01 -0.01 1.00 0.00 0.01 33.00
quote 37.45 0.00 0.00 45.20 46.10 120.00 quote 0.01 -0.01 10.00 0.00 0.01 518.00
quote 26.31 0.00 0.00 40.25 41.00 1.00 125.00 quote 0.02 0.00 12.00 0.00 0.02 85.00
quote 27.85 0.00 0.00 35.30 36.15 11.00 130.00 quote 0.03 0.00 1.00 0.02 0.03 125.00
quote 19.35 0.00 0.00 30.35 31.10 1.00 135.00 quote 0.05 -0.02 3.00 0.04 0.05 97.00
quote 0.00 0.00 0.00 26.35 27.20 139.00 quote 0.12 -0.14 1.00 0.07 0.08 30.00
quote 14.47 0.00 0.00 25.45 26.20 1.00 140.00 quote 0.09 -0.04 4.00 0.08 0.09 1,018
quote 0.00 0.00 0.00 24.40 25.25 141.00 quote 0.10 -0.06 200.00 0.09 0.10 23.00
quote 0.00 0.00 0.00 23.40 24.15 142.00 quote 0.32 0.14 1.00 0.11 0.12 14.00
quote 31.97 0.00 0.00 22.40 23.20 1.00 143.00 quote 0.13 -0.07 120.00 0.13 0.14 65.00
quote 0.00 0.00 0.00 21.45 22.15 144.00 quote 0.18 -0.07 1.00 0.15 0.16 7.00
quote 15.10 0.00 0.00 20.50 21.30 7.00 145.00 quote 0.18 -0.09 8.00 0.17 0.19 88.00
quote 12.45 0.00 0.00 19.55 20.25 3.00 146.00 quote 0.26 -0.04 1.00 0.20 0.22 52.00
quote 16.45 0.00 0.00 18.65 19.25 3.00 147.00 quote 0.26 -0.09 41.00 0.24 0.25 183.00
quote 10.50 0.00 0.00 17.75 18.25 10.00 148.00 quote 0.28 -0.20 35.00 0.28 0.29 137.00
quote 11.15 0.00 0.00 16.85 17.30 3.00 149.00 quote 0.34 -0.16 6.00 0.33 0.35 175.00
quote 15.50 0.89 1.00 15.80 16.25 89.00 150.00 quote 0.39 -0.18 68.00 0.39 0.40 230.00
quote 11.00 -0.65 1.00 13.55 14.00 16.00 152.50 quote 0.56 -0.31 21.00 0.58 0.61 81.00
quote 11.55 1.40 667.00 11.40 11.75 185.00 155.00 quote 0.92 -0.38 110.00 0.85 0.89 1,159
quote 9.70 1.22 12.00 9.30 9.55 104.00 157.50 quote 1.23 -0.58 53.00 1.25 1.30 206.00
quote 7.75 1.65 66.00 7.40 7.60 239.00 160.00 quote 1.77 -0.75 168.00 1.81 1.88 981.00
quote 6.00 1.50 849.00 5.65 5.85 193.00 162.50 quote 2.57 -0.78 96.00 2.57 2.67 112.00
quote 4.45 1.35 124.00 4.20 4.35 282.00 165.00 quote 3.75 -0.70 86.00 3.55 3.70 73.00
165.63 Current price as of 11/28/2022 01:07:50 PM
quote 3.15 0.85 141.00 2.98 3.10 334.00 167.50 quote 4.75 -2.16 66.00 4.80 4.95 82.00
quote 2.17 0.66 522.00 2.01 2.10 471.00 170.00 quote 6.75 -1.82 12.00 6.35 6.55 22.00
quote 1.42 0.41 203.00 1.32 1.39 85.00 172.50 quote 7.40 -2.73 16.00 8.15 8.35 11.00
quote 0.91 0.34 250.00 0.84 0.89 161.00 175.00 quote 9.30 -8.13 39.00 10.05 10.50 57.00
quote 0.50 0.12 149.00 0.52 0.57 162.00 177.50 quote 12.25 -7.67 16.00 12.30 12.65 30.00
quote 0.37 0.14 80.00 0.34 0.36 234.00 180.00 quote 22.95 0.00 0.00 14.50 15.10 20.00
quote 0.23 0.08 70.00 0.22 0.24 52.00 182.50 quote 11.14 0.00 0.00 16.80 17.45 20.00
quote 0.11 -0.02 7.00 0.15 0.16 72.00 185.00 quote 12.20 0.00 0.00 19.25 19.90
quote 0.11 0.00 0.00 0.10 0.11 32.00 187.50 quote 14.10 0.00 0.00 21.70 22.45
quote 0.11 0.05 2.00 0.07 0.08 468.00 190.00 quote 15.35 0.00 0.00 24.20 24.95 1.00
quote 0.13 0.00 0.00 0.06 0.07 33.00 192.50 quote 0.00 0.00 0.00 26.70 27.50
quote 0.06 -0.01 1.00 0.04 0.05 34.00 195.00 quote 0.00 0.00 0.00 29.20 30.00
quote 0.05 0.00 22.00 0.02 0.03 41.00 200.00 quote 24.49 0.00 0.00 34.20 35.00 3.00
quote 0.07 0.00 0.00 0.01 0.03 46.00 205.00 quote 0.00 0.00 0.00 39.15 40.00
quote 0.02 0.00 1.00 0.00 0.02 164.00 210.00 quote 0.00 0.00 0.00 44.15 45.05
quote 0.02 -0.01 1.00 0.00 0.02 18.00 215.00 quote 0.00 0.00 0.00 49.10 50.05
quote 0.03 0.00 0.00 0.00 0.01 4.00 220.00 quote 0.00 0.00 0.00 54.15 55.05
quote 0.01 0.00 0.00 0.00 0.01 14.00 225.00 quote 0.00 0.00 0.00 59.10 60.00
quote 0.01 0.00 0.00 0.00 0.01 3.00 230.00 quote 0.00 0.00 0.00 64.05 65.20
quote 0.17 0.00 0.00 0.00 0.01 3.00 235.00 quote 71.20 0.00 0.00 69.05 70.25
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 86.50 0.00 0.00 90.00 91.50 5.00 75.00 quote 0.01 0.00 0.00 0.00 0.01 782.00
quote 93.30 0.00 0.00 85.20 86.10 17.00 80.00 quote 0.01 0.00 0.00 0.00 0.01 182.00
quote 88.75 0.00 0.00 80.25 81.15 2.00 85.00 quote 0.01 0.00 0.00 0.00 0.01 229.00
quote 69.00 0.00 0.00 75.30 76.15 25.00 90.00 quote 0.01 0.00 0.00 0.00 0.01 68.00
quote 84.57 0.00 0.00 70.20 71.20 1.00 95.00 quote 0.01 0.00 0.00 0.00 0.01 331.00
quote 63.14 0.00 0.00 65.25 66.15 4.00 100.00 quote 0.01 0.00 151.00 0.01 0.02 1,008
quote 53.07 0.00 0.00 60.15 61.30 21.00 105.00 quote 0.01 -0.01 2.00 0.01 0.02 626.00
quote 63.73 0.00 0.00 55.35 56.10 21.00 110.00 quote 0.02 -0.01 5.00 0.01 0.02 701.00
quote 64.79 0.00 0.00 50.30 51.15 1.00 115.00 quote 0.03 0.00 772.00 0.02 0.03 1,324
quote 54.50 0.00 0.00 45.35 46.25 1.00 120.00 quote 0.05 0.00 141.00 0.04 0.05 1,782
quote 33.37 0.00 0.00 40.35 41.25 10.00 125.00 quote 0.08 0.00 61.00 0.07 0.08 22,201
quote 34.27 0.25 2.00 35.45 36.30 423.00 130.00 quote 0.12 -0.02 26.00 0.11 0.12 3,220
quote 29.00 4.90 1.00 30.65 31.40 108.00 135.00 quote 0.20 -0.02 48.00 0.19 0.20 3,671
quote 23.50 0.00 0.00 25.80 26.50 249.00 140.00 quote 0.32 -0.08 313.00 0.31 0.34 6,311
quote 21.98 8.18 1.00 21.05 21.65 760.00 145.00 quote 0.54 -0.14 480.00 0.54 0.58 3,478
quote 16.75 1.55 8.00 16.50 17.00 898.00 150.00 quote 0.96 -0.28 168.00 0.95 1.00 18,392
quote 12.65 0.05 21.00 14.45 14.70 44.00 152.50 quote 1.24 -0.35 48.00 1.26 1.32 130.00
quote 12.55 1.55 42.00 12.35 12.60 1,577 155.00 quote 1.69 -0.43 215.00 1.67 1.74 3,228
quote 10.85 2.50 18.00 10.40 10.60 160.00 157.50 quote 2.32 -0.48 48.00 2.21 2.28 702.00
quote 8.95 1.78 84.00 8.60 8.80 3,718 160.00 quote 2.89 -0.55 340.00 2.88 2.97 7,240
quote 7.13 1.38 52.00 6.95 7.15 264.00 162.50 quote 3.74 -0.81 94.00 3.70 3.85 150.00
quote 5.62 1.27 260.00 5.50 5.65 3,782 165.00 quote 4.66 -1.09 411.00 4.75 4.85 1,354
165.63 Current price as of 11/28/2022 01:07:50 PM
quote 4.30 1.00 144.00 4.20 4.40 277.00 167.50 quote 5.94 -0.96 61.00 5.95 6.10 36.00
quote 3.27 0.84 535.00 3.15 3.30 4,176 170.00 quote 7.65 -0.85 76.00 7.40 7.55 798.00
quote 2.22 0.35 53.00 2.33 2.42 361.00 172.50 quote 9.10 -2.50 8.00 9.00 9.20 7.00
quote 1.78 0.58 531.00 1.66 1.74 3,556 175.00 quote 10.40 -2.49 15.00 10.85 11.05 1,581
quote 1.15 0.29 204.00 1.17 1.23 413.00 177.50 quote 12.05 -8.02 3.00 12.70 13.15 3.00
quote 0.86 0.29 695.00 0.81 0.86 8,892 180.00 quote 14.60 -8.36 2.00 14.90 15.30 1,174
quote 0.66 0.25 37.00 0.56 0.60 22.00 182.50 quote 0.00 0.00 0.00 17.10 17.70
quote 0.43 0.13 75.00 0.39 0.42 2,054 185.00 quote 27.75 0.00 0.00 19.45 20.05 18.00
quote 0.36 0.11 8.00 0.28 0.30 20.00 187.50 quote 0.00 0.00 0.00 21.90 22.45
quote 0.21 0.06 46.00 0.20 0.21 1,797 190.00 quote 32.95 0.00 0.00 24.35 25.00 4.00
quote 0.12 0.02 7.00 0.11 0.12 1,790 195.00 quote 29.00 -8.75 15.00 29.35 29.85 76.00
quote 0.07 0.00 22.00 0.07 0.08 1,637 200.00 quote 42.75 0.00 0.00 34.30 35.00 41.00
quote 0.05 -0.02 10.00 0.04 0.05 5.00 205.00 quote 0.00 0.00 0.00 39.25 40.00
quote 0.04 0.01 39.00 0.03 0.04 1,302 210.00 quote 55.05 0.00 0.00 44.15 45.10 182.00
quote 0.02 0.00 0.00 0.02 0.03 23.00 215.00 quote 0.00 0.00 0.00 49.20 50.00
quote 0.02 0.00 1.00 0.02 0.03 681.00 220.00 quote 56.94 0.00 0.00 54.10 55.10 2.00
quote 0.00 0.00 0.00 0.00 0.02 225.00 quote 0.00 0.00 0.00 59.15 60.05
quote 0.01 0.00 0.00 0.00 0.02 781.00 230.00 quote 72.75 0.00 0.00 64.00 65.30 70.00
quote 0.01 0.00 0.00 0.00 0.02 4.00 235.00 quote 0.00 0.00 0.00 69.05 70.15
quote 0.01 0.00 0.00 0.00 0.01 639.00 240.00 quote 76.89 0.00 0.00 74.15 75.10 6.00
quote 0.01 0.00 0.00 0.00 0.01 665.00 250.00 quote 87.04 0.00 0.00 84.20 85.20 1.00
quote 0.06 0.00 0.00 0.00 0.01 139.00 260.00 quote 96.76 0.00 0.00 94.05 95.35 48.00
quote 0.02 0.00 0.00 0.00 0.01 245.00 270.00 quote 107.75 0.00 0.00 104.05 105.10 3.00
quote 0.04 0.00 0.00 0.00 0.01 359.00 280.00 quote 134.14 0.00 0.00 114.25 115.50 19.00
quote 0.03 0.00 0.00 0.00 0.01 509.00 290.00 quote 122.35 0.00 0.00 123.70 125.15 4.00
quote 0.03 0.00 0.00 0.00 0.01 111.00 300.00 quote 0.00 0.00 0.00 133.75 135.30
quote 0.04 0.00 0.00 0.00 0.01 79.00 310.00 quote 90.05 0.00 0.00 143.70 145.25
quote 0.01 0.00 0.00 0.00 0.01 45.00 320.00 quote 0.00 0.00 0.00 153.95 155.35
quote 0.02 0.00 0.00 0.00 0.01 59.00 330.00 quote 0.00 0.00 0.00 164.10 165.15
quote 0.07 0.00 0.00 0.00 0.01 14.00 340.00 quote 0.00 0.00 0.00 173.65 175.05
quote 0.06 0.00 0.00 0.00 0.01 78.00 350.00 quote 0.00 0.00 0.00 183.65 185.10
quote 0.06 0.00 0.00 0.00 0.01 9.00 360.00 quote 0.00 0.00 0.00 194.20 195.10
quote 0.13 0.00 0.00 0.00 0.01 5.00 370.00 quote 0.00 0.00 0.00 203.65 205.35
quote 0.01 0.00 0.00 0.00 0.01 28.00 380.00 quote 0.00 0.00 0.00 213.65 215.20
CALLS PUTS
Expires December 23, 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 76.55 90.00 quote 0.01 -0.05 6.00 0.00 0.02 7.00
quote 81.00 0.00 0.00 70.10 71.20 128.00 95.00 quote 0.03 0.00 0.00 0.00 0.02 1.00
quote 59.30 0.00 0.00 65.20 66.60 2.00 100.00 quote 0.07 0.00 0.00 0.00 0.02 3.00
quote 70.93 0.00 0.00 59.95 61.15 43.00 105.00 quote 0.06 0.00 0.00 0.01 0.03 7.00
quote 50.75 0.00 0.00 55.35 56.30 1.00 110.00 quote 0.13 0.00 0.00 0.02 0.04 19.00
quote 59.42 0.00 0.00 50.35 51.35 115.00 quote 0.06 -0.01 70.00 0.03 0.06 95.00
quote 38.70 0.00 0.00 45.50 46.40 2.00 120.00 quote 0.07 -0.03 66.00 0.07 0.08 111.00
quote 39.20 0.00 0.00 40.60 41.35 268.00 125.00 quote 0.13 0.00 25.00 0.11 0.12 129.00
quote 44.77 0.00 0.00 35.70 36.45 13.00 130.00 quote 0.18 -0.05 10.00 0.18 0.20 206.00
quote 39.99 0.00 0.00 30.80 31.65 135.00 quote 0.30 -0.07 43.00 0.29 0.33 210.00
quote 0.00 0.00 0.00 26.95 27.70 139.00 quote 0.44 -0.12 5.00 0.43 0.48 26.00
quote 16.50 0.00 0.00 26.05 26.70 4.00 140.00 quote 0.48 -0.12 110.00 0.48 0.53 211.00
quote 34.64 0.00 0.00 25.10 25.80 1.00 141.00 quote 0.56 -0.31 6.00 0.53 0.58 17.00
quote 33.58 0.00 0.00 24.20 24.85 1.00 142.00 quote 0.82 0.00 0.00 0.58 0.64 809.00
quote 0.00 0.00 0.00 23.20 23.90 143.00 quote 0.65 -0.22 1.00 0.65 0.71 57.00
quote 31.21 0.00 0.00 22.35 23.05 144.00 quote 0.97 0.00 0.00 0.72 0.79 26.00
quote 12.70 0.00 0.00 21.45 22.05 269.00 145.00 quote 0.76 -0.26 1.00 0.79 0.87 72.00
quote 35.69 0.00 0.00 20.60 21.10 140.00 146.00 quote 0.88 -0.24 1.00 0.88 0.96 13.00
quote 18.00 0.00 0.00 19.65 20.25 2.00 147.00 quote 1.18 -0.27 5.00 0.97 1.05 10.00
quote 0.00 0.00 0.00 18.75 19.30 148.00 quote 1.43 0.01 412.00 1.08 1.16 154.00
quote 14.16 0.00 0.00 17.90 18.45 1.00 149.00 quote 1.28 -0.21 12.00 1.21 1.29 33.00
quote 14.70 0.00 0.00 17.05 17.60 40.00 150.00 quote 1.32 -0.33 7.00 1.33 1.42 80.00
quote 13.18 0.00 0.00 14.95 15.45 110.00 152.50 quote 1.68 -0.43 15.00 1.70 1.80 50.00
quote 10.93 -1.07 1.00 13.00 13.30 79.00 155.00 quote 2.24 -0.60 19.00 2.17 2.30 76.00
quote 12.29 2.52 19.00 11.10 11.40 79.00 157.50 quote 2.70 -0.65 12.00 2.75 2.90 57.00
quote 9.28 1.15 14.00 9.30 9.60 235.00 160.00 quote 3.40 -0.80 5.00 3.45 3.65 72.00
quote 8.00 1.50 9.00 7.70 7.95 81.00 162.50 quote 4.23 -1.12 1.00 4.30 4.50 26.00
quote 6.15 0.80 55.00 6.25 6.50 661.00 165.00 quote 5.45 -1.50 9.00 5.35 5.60 26.00
165.63 Current price as of 11/28/2022 01:07:50 PM
quote 5.26 1.11 9.00 4.95 5.20 205.00 167.50 quote 10.87 0.00 0.00 6.55 6.80 47.00
quote 3.85 0.65 75.00 3.85 4.10 728.00 170.00 quote 9.26 0.00 0.00 7.95 8.20 24.00
quote 3.37 0.85 13.00 2.96 3.15 87.00 172.50 quote 9.75 -1.20 1.00 9.50 9.75 13.00
quote 2.19 0.39 38.00 2.24 2.37 268.00 175.00 quote 13.63 0.00 0.00 11.30 11.55 20.00
quote 1.67 0.32 6.00 1.65 1.76 83.00 177.50 quote 16.05 0.00 0.00 13.20 13.50 5.00
quote 1.30 0.35 173.00 1.20 1.30 600.00 180.00 quote 22.50 0.00 0.00 15.10 15.65 10.00
quote 0.93 0.18 11.00 0.87 0.96 40.00 182.50 quote 0.00 0.00 0.00 17.30 17.85
quote 0.66 0.14 30.00 0.63 0.70 93.00 185.00 quote 0.00 0.00 0.00 19.55 20.20
quote 0.48 0.10 1.00 0.46 0.52 16.00 187.50 quote 0.00 0.00 0.00 21.90 22.60
quote 0.34 0.07 8.00 0.33 0.38 16.00 190.00 quote 20.26 0.00 0.00 24.30 25.00
quote 0.30 0.10 3.00 0.25 0.28 8.00 192.50 quote 0.00 0.00 0.00 26.80 27.40
quote 0.21 0.09 1.00 0.19 0.21 20.00 195.00 quote 0.00 0.00 0.00 29.10 30.00
quote 0.11 0.02 5.00 0.11 0.12 72.00 200.00 quote 0.00 0.00 0.00 34.10 34.95
quote 0.05 0.00 0.00 0.06 0.08 32.00 205.00 quote 0.00 0.00 0.00 39.10 39.95
quote 0.06 0.01 1.00 0.04 0.06 34.00 210.00 quote 0.00 0.00 0.00 44.15 45.05
quote 0.03 -0.01 50.00 0.03 0.04 30.00 215.00 quote 42.01 0.00 0.00 49.00 49.95 1.00
quote 0.02 -0.06 120.00 0.02 0.03 161.00 220.00 quote 0.00 0.00 0.00 54.10 55.00
quote 0.55 0.00 0.00 0.01 0.04 26.00 225.00 quote 0.00 0.00 0.00 59.05 60.05
quote 0.06 0.00 0.00 0.00 0.03 4.00 230.00 quote 0.00 0.00 0.00 64.15 65.00
quote 0.03 -0.18 2.00 0.00 0.03 3.00 235.00 quote 0.00 0.00 0.00 69.00 70.05
quote 0.00 0.00 0.00 0.00 0.03 240.00 quote 0.00 0.00 0.00 73.95 75.05
CALLS PUTS
Expires December 30, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 59.55 0.00 0.00 75.35 76.45 3.00 90.00 quote 0.00 0.00 0.00 0.00 0.03
quote 78.35 0.00 0.00 70.25 71.30 95.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 65.40 66.40 100.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 60.10 61.45 105.00 quote 0.16 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 55.55 56.45 110.00 quote 0.12 0.05 1.00 0.02 0.06 5.00
quote 0.00 0.00 0.00 50.60 51.60 115.00 quote 0.09 -0.03 50.00 0.04 0.07 120.00
quote 53.65 0.00 0.00 45.60 46.50 1.00 120.00 quote 0.11 -0.04 50.00 0.09 0.11 53.00
quote 33.45 0.00 0.00 40.75 41.65 1.00 125.00 quote 0.17 -0.05 26.00 0.15 0.20 134.00
quote 28.75 0.00 0.00 35.85 36.75 1.00 130.00 quote 0.24 -0.08 12.00 0.25 0.30 94.00
quote 25.75 0.00 0.00 31.05 31.90 2.00 135.00 quote 0.42 -0.08 26.00 0.39 0.46 186.00
quote 24.54 0.00 0.00 26.30 27.15 6.00 140.00 quote 0.67 -0.12 19.00 0.64 0.72 216.00
quote 0.00 0.00 0.00 25.30 26.15 141.00 quote 0.70 -0.32 3.00 0.70 0.78 20.00
quote 24.60 0.00 0.00 24.40 25.30 1.00 142.00 quote 0.78 -0.28 27.00 0.76 0.85 28.00
quote 0.00 0.00 0.00 23.50 24.30 143.00 quote 0.95 -0.19 6.00 0.83 0.93 10.00
quote 0.00 0.00 0.00 22.55 23.45 144.00 quote 1.01 -0.13 1.00 0.92 1.01 6.00
quote 16.77 0.00 0.00 21.95 22.45 10.00 145.00 quote 1.16 -0.16 17.00 1.01 1.11 76.00
quote 19.40 0.00 0.00 21.05 21.60 1.00 146.00 quote 1.13 -0.41 12.00 1.10 1.21 133.00
quote 14.94 0.00 0.00 20.10 20.70 1.00 147.00 quote 1.15 -0.49 1.00 1.21 1.32 105.00
quote 17.30 0.00 0.00 19.15 19.75 2.00 148.00 quote 1.39 -0.41 147.00 1.33 1.45 29.00
quote 13.46 0.00 0.00 18.25 18.95 6.00 149.00 quote 1.52 -0.31 1.00 1.46 1.60 22.00
quote 17.20 1.20 1.00 17.50 18.10 22.00 150.00 quote 1.81 -0.18 66.00 1.60 1.74 214.00
quote 13.20 0.00 0.00 15.35 15.95 22.00 152.50 quote 2.13 -0.51 6.00 2.01 2.17 39.00
quote 13.70 1.95 1.00 13.45 13.90 109.00 155.00 quote 2.57 -0.43 21.00 2.52 2.68 81.00
quote 10.25 0.00 0.00 11.60 12.05 56.00 157.50 quote 3.25 -0.59 7.00 3.10 3.35 117.00
quote 10.09 1.31 15.00 9.90 10.25 164.00 160.00 quote 4.02 -0.59 12.00 3.85 4.10 68.00
quote 8.37 1.32 15.00 8.30 8.65 110.00 162.50 quote 5.03 -0.67 8.00 4.75 5.00 52.00
quote 7.00 0.70 33.00 6.85 7.15 195.00 165.00 quote 6.08 -1.27 17.00 5.80 6.10 42.00
165.63 Current price as of 11/28/2022 01:07:50 PM
quote 5.79 1.24 13.00 5.55 5.85 58.00 167.50 quote 7.15 -2.10 21.00 7.00 7.25 22.00
quote 4.74 0.85 38.00 4.40 4.70 209.00 170.00 quote 8.65 -1.05 4.00 8.30 8.65 63.00
quote 3.60 0.60 13.00 3.45 3.75 90.00 172.50 quote 10.15 -5.95 1.00 9.85 10.25 18.00
quote 2.93 0.51 25.00 2.67 2.89 176.00 175.00 quote 14.15 0.00 0.00 11.50 11.95 11.00
quote 2.08 0.43 13.00 2.02 2.24 56.00 177.50 quote 10.18 0.00 0.00 13.40 13.90 9.00
quote 1.58 0.31 167.00 1.52 1.71 109.00 180.00 quote 17.20 0.00 0.00 15.35 15.90 39.00
quote 1.15 0.14 37.00 1.15 1.29 119.00 182.50 quote 25.40 0.00 0.00 17.50 18.10 3.00
quote 0.91 0.23 22.00 0.86 0.97 41.00 185.00 quote 22.70 0.00 0.00 19.70 20.25 4.00
quote 0.79 0.28 5.00 0.63 0.73 31.00 187.50 quote 15.60 0.00 0.00 21.95 22.75 2.00
quote 0.55 0.12 12.00 0.46 0.55 49.00 190.00 quote 26.75 0.00 0.00 24.35 25.10 2.00
quote 0.29 0.00 0.00 0.35 0.42 12.00 192.50 quote 0.00 0.00 0.00 26.70 27.50
quote 0.24 0.07 1.00 0.26 0.32 68.00 195.00 quote 22.85 0.00 0.00 29.20 29.95 1.00
quote 0.17 0.04 7.00 0.14 0.20 90.00 200.00 quote 42.45 0.00 0.00 34.15 35.05
quote 0.09 0.03 1.00 0.08 0.12 19.00 205.00 quote 0.00 0.00 0.00 39.10 40.05
quote 0.06 -0.06 2.00 0.04 0.09 22.00 210.00 quote 0.00 0.00 0.00 44.15 45.05
quote 0.06 0.02 10.00 0.02 0.07 26.00 215.00 quote 0.00 0.00 0.00 49.15 50.05
quote 0.05 0.00 0.00 0.01 0.04 105.00 220.00 quote 0.00 0.00 0.00 54.05 55.00
quote 0.72 0.00 0.00 0.00 0.05 5.00 225.00 quote 0.00 0.00 0.00 59.10 60.15
quote 0.04 0.00 0.00 0.00 0.05 10.00 230.00 quote 0.00 0.00 0.00 64.05 65.50
quote 0.38 0.00 0.00 0.00 0.04 23.00 235.00 quote 0.00 0.00 0.00 69.00 70.40

January, 2023 Options

Show

February, 2023 Options

Show

March, 2023 Options

Show

April, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show

June, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.