OPTION CHAIN FOR UNITEDHEALTH GROUP INC.
|
In-the-money
|
||||||||||||||
| 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 | 191.10 | 194.65 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.28 | ||
| quote | 0.00 | 0.00 | 0.00 | 168.75 | 173.65 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.29 | ||
| quote | 0.00 | 0.00 | 0.00 | 150.05 | 153.40 | 320.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.29 | 12.00 | |
| quote | 0.00 | 0.00 | 0.00 | 141.05 | 144.50 | 330.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.29 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 130.40 | 134.40 | 340.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.18 | 100.00 | |
| quote | 0.00 | 0.00 | 0.00 | 120.45 | 124.15 | 350.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.30 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 109.10 | 114.10 | 360.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.30 | 17.00 | |
| quote | 0.00 | 0.00 | 0.00 | 99.00 | 104.40 | 370.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.31 | 18.00 | |
| quote | 0.00 | 0.00 | 0.00 | 88.95 | 93.10 | 380.00 | quote | 0.04 | -0.01 | 1.00 | 0.00 | 0.05 | 67.00 | |
| quote | 0.00 | 0.00 | 0.00 | 80.65 | 84.25 | 390.00 | quote | 0.05 | 0.00 | 0.00 | 0.01 | 0.16 | 25.00 | |
| quote | 0.00 | 0.00 | 0.00 | 70.00 | 73.45 | 400.00 | quote | 0.09 | 0.00 | 0.00 | 0.02 | 0.15 | 163.00 | |
| quote | 0.00 | 0.00 | 0.00 | 59.05 | 63.80 | 410.00 | quote | 0.11 | -0.04 | 53.00 | 0.00 | 0.11 | 79.00 | |
| quote | 0.00 | 0.00 | 0.00 | 54.35 | 58.30 | 415.00 | quote | 0.12 | -0.14 | 41.00 | 0.01 | 0.22 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 49.00 | 54.50 | 420.00 | quote | 0.19 | -0.11 | 59.00 | 0.10 | 0.61 | 99.00 | |
| quote | 0.00 | 0.00 | 0.00 | 46.05 | 48.40 | 425.00 | quote | 0.24 | -0.26 | 23.00 | 0.16 | 0.32 | 47.00 | |
| quote | 0.00 | 0.00 | 0.00 | 39.35 | 43.45 | 430.00 | quote | 0.31 | -0.19 | 104.00 | 0.28 | 0.39 | 64.00 | |
| quote | 0.00 | 0.00 | 0.00 | 34.10 | 38.70 | 435.00 | quote | 0.41 | -0.35 | 86.00 | 0.34 | 0.66 | 86.00 | |
| quote | 38.10 | 0.00 | 1.00 | 29.80 | 33.95 | 440.00 | quote | 0.57 | -0.55 | 38.00 | 0.38 | 0.70 | 199.00 | |
| quote | 23.70 | 0.00 | 0.00 | 26.35 | 29.40 | 1.00 | 445.00 | quote | 0.82 | -0.65 | 80.00 | 0.71 | 1.01 | 86.00 |
| quote | 23.30 | 3.30 | 13.00 | 20.10 | 26.35 | 46.00 | 450.00 | quote | 1.04 | -1.04 | 178.00 | 1.10 | 1.25 | 367.00 |
| quote | 18.25 | 1.55 | 20.00 | 17.05 | 19.95 | 11.00 | 455.00 | quote | 1.50 | -1.40 | 110.00 | 1.43 | 1.84 | 272.00 |
| quote | 15.00 | 0.80 | 9.00 | 14.10 | 15.70 | 47.00 | 460.00 | quote | 2.62 | -1.38 | 185.00 | 2.37 | 2.68 | 461.00 |
| quote | 11.03 | -0.08 | 21.00 | 10.80 | 11.35 | 80.00 | 465.00 | quote | 3.84 | -1.80 | 362.00 | 3.60 | 4.00 | 249.00 |
| quote | 8.05 | -0.65 | 150.00 | 7.60 | 8.00 | 218.00 | 470.00 | quote | 5.45 | -1.93 | 391.00 | 5.40 | 5.75 | 434.00 |
| 472.02 | Current price as of 2/03/2023 04:00:01 PM | |||||||||||||
| quote | 5.20 | -1.05 | 197.00 | 5.15 | 5.40 | 125.00 | 475.00 | quote | 8.28 | -1.52 | 436.00 | 7.75 | 8.35 | 564.00 |
| quote | 3.38 | -0.92 | 881.00 | 3.20 | 3.55 | 322.00 | 480.00 | quote | 10.90 | -2.00 | 90.00 | 10.85 | 11.30 | 440.00 |
| quote | 2.70 | -0.79 | 113.00 | 2.45 | 2.83 | 98.00 | 482.50 | quote | 13.15 | -1.16 | 7.00 | 11.80 | 13.65 | 42.00 |
| quote | 1.87 | -0.88 | 146.00 | 1.61 | 2.76 | 365.00 | 485.00 | quote | 14.66 | -2.09 | 41.00 | 14.00 | 15.20 | 392.00 |
| quote | 1.51 | -0.66 | 49.00 | 1.36 | 1.72 | 25.00 | 487.50 | quote | 14.00 | -5.12 | 7.00 | 16.35 | 17.90 | 147.00 |
| quote | 1.28 | -0.47 | 458.00 | 0.82 | 1.28 | 329.00 | 490.00 | quote | 20.05 | -0.52 | 14.00 | 17.10 | 20.05 | 109.00 |
| quote | 0.93 | -0.52 | 78.00 | 0.82 | 1.11 | 103.00 | 492.50 | quote | 20.55 | -2.89 | 32.00 | 20.00 | 23.15 | 67.00 |
| quote | 0.71 | -0.42 | 134.00 | 0.24 | 0.92 | 123.00 | 495.00 | quote | 18.90 | -10.90 | 4.00 | 22.60 | 24.85 | 45.00 |
| quote | 0.61 | -0.38 | 67.00 | 0.51 | 0.89 | 73.00 | 497.50 | quote | 28.19 | 0.00 | 0.00 | 24.50 | 26.90 | 58.00 |
| quote | 0.44 | -0.26 | 1,097 | 0.45 | 0.48 | 706.00 | 500.00 | quote | 28.00 | -3.55 | 8.00 | 27.70 | 29.90 | 64.00 |
| quote | 0.63 | -0.09 | 91.00 | 0.21 | 0.57 | 97.00 | 502.50 | quote | 17.30 | 0.00 | 0.00 | 29.95 | 32.95 | 10.00 |
| quote | 0.47 | 0.03 | 113.00 | 0.08 | 0.40 | 461.00 | 505.00 | quote | 36.15 | 0.00 | 0.00 | 31.00 | 34.95 | 67.00 |
| quote | 0.26 | -0.14 | 3.00 | 0.18 | 0.33 | 72.00 | 507.50 | quote | 12.50 | 0.00 | 0.00 | 34.55 | 37.20 | 6.00 |
| quote | 0.19 | -0.16 | 26.00 | 0.20 | 0.28 | 582.00 | 510.00 | quote | 35.79 | -9.71 | 1.00 | 36.60 | 39.35 | 50.00 |
| quote | 0.51 | 0.22 | 85.00 | 0.13 | 0.49 | 16.00 | 512.50 | quote | 17.15 | 0.00 | 0.00 | 38.80 | 41.90 | 3.00 |
| quote | 0.20 | -0.10 | 25.00 | 0.15 | 0.23 | 143.00 | 515.00 | quote | 50.45 | 0.00 | 0.00 | 41.05 | 44.40 | 17.00 |
| quote | 0.20 | 0.00 | 0.00 | 0.01 | 0.37 | 22.00 | 517.50 | quote | 0.00 | 0.00 | 0.00 | 43.50 | 46.85 | |
| quote | 0.17 | -0.05 | 45.00 | 0.10 | 0.24 | 217.00 | 520.00 | quote | 54.89 | 0.00 | 0.00 | 46.65 | 49.90 | 1.00 |
| quote | 0.15 | 0.06 | 9.00 | 0.01 | 0.25 | 158.00 | 525.00 | quote | 18.50 | 0.00 | 0.00 | 52.40 | 55.75 | |
| quote | 0.10 | 0.06 | 87.00 | 0.04 | 0.16 | 124.00 | 530.00 | quote | 26.31 | 0.00 | 0.00 | 57.25 | 59.35 | 4.00 |
| quote | 0.26 | 0.00 | 0.00 | 0.03 | 0.54 | 48.00 | 535.00 | quote | 42.93 | 0.00 | 0.00 | 62.45 | 66.45 | 1.00 |
| quote | 0.26 | 0.00 | 0.00 | 0.03 | 0.14 | 52.00 | 540.00 | quote | 40.92 | 0.00 | 0.00 | 66.05 | 71.65 | |
| quote | 0.19 | 0.00 | 0.00 | 0.02 | 0.12 | 10.00 | 545.00 | quote | 0.00 | 0.00 | 0.00 | 71.50 | 74.10 | |
| quote | 0.10 | 0.01 | 14.00 | 0.02 | 0.35 | 156.00 | 550.00 | quote | 0.00 | 0.00 | 0.00 | 77.40 | 81.50 | |
| quote | 0.05 | 0.00 | 0.00 | 0.01 | 0.30 | 10.00 | 555.00 | quote | 0.00 | 0.00 | 0.00 | 82.15 | 84.75 | |
| quote | 0.05 | -0.04 | 14.00 | 0.00 | 0.34 | 29.00 | 560.00 | quote | 0.00 | 0.00 | 0.00 | 86.20 | 89.20 | |
| quote | 0.02 | -0.08 | 14.00 | 0.01 | 1.10 | 4.00 | 565.00 | quote | 0.00 | 0.00 | 0.00 | 91.95 | 94.60 | |
| quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.33 | 9.00 | 570.00 | quote | 0.00 | 0.00 | 0.00 | 95.05 | 100.05 | |
| quote | 0.28 | 0.00 | 0.00 | 0.00 | 0.32 | 16.00 | 575.00 | quote | 0.00 | 0.00 | 0.00 | 101.85 | 104.75 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.16 | 8.00 | 580.00 | quote | 0.00 | 0.00 | 0.00 | 107.10 | 111.70 | |
| quote | 0.23 | 0.00 | 0.00 | 0.00 | 0.31 | 3.00 | 585.00 | quote | 0.00 | 0.00 | 0.00 | 111.00 | 115.40 | |
| quote | 0.02 | 0.00 | 10.00 | 0.00 | 0.11 | 51.00 | 590.00 | quote | 0.00 | 0.00 | 0.00 | 116.95 | 121.80 | |
| quote | 0.01 | -0.01 | 10.00 | 0.00 | 0.05 | 224.00 | 595.00 | quote | 0.00 | 0.00 | 0.00 | 121.45 | 124.70 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.15 | 141.00 | 600.00 | quote | 0.00 | 0.00 | 0.00 | 126.05 | 129.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | 605.00 | quote | 0.00 | 0.00 | 0.00 | 131.55 | 134.35 | ||
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.30 | 2.00 | 610.00 | quote | 0.00 | 0.00 | 0.00 | 136.65 | 139.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | 615.00 | quote | 0.00 | 0.00 | 0.00 | 141.50 | 145.05 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.30 | 1.00 | 620.00 | quote | 0.00 | 0.00 | 0.00 | 146.20 | 149.40 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.29 | 1.00 | 630.00 | quote | 0.00 | 0.00 | 0.00 | 155.70 | 160.45 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.29 | 640.00 | quote | 0.00 | 0.00 | 0.00 | 166.90 | 169.25 | ||
| CALLS | PUTS | |||||||||||||
| Expires February 17, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 115.70 | 0.00 | 0.00 | 118.95 | 123.60 | 1.00 | 350.00 | quote | 0.05 | -0.08 | 22.00 | 0.01 | 0.06 | 235.00 |
| quote | 0.00 | 0.00 | 0.00 | 108.95 | 114.90 | 360.00 | quote | 0.05 | -0.02 | 125.00 | 0.02 | 0.08 | 190.00 | |
| quote | 0.00 | 0.00 | 0.00 | 98.80 | 105.25 | 370.00 | quote | 0.06 | 0.01 | 111.00 | 0.03 | 0.08 | 57.00 | |
| quote | 0.00 | 0.00 | 0.00 | 89.00 | 94.25 | 380.00 | quote | 0.19 | 0.00 | 0.00 | 0.01 | 0.15 | 1,186 | |
| quote | 0.00 | 0.00 | 0.00 | 78.90 | 84.90 | 390.00 | quote | 0.16 | -0.07 | 1.00 | 0.07 | 0.33 | 32.00 | |
| quote | 67.61 | 0.00 | 0.00 | 69.05 | 73.65 | 4.00 | 400.00 | quote | 0.28 | -0.10 | 12.00 | 0.01 | 0.51 | 310.00 |
| quote | 57.76 | 0.00 | 0.00 | 59.25 | 63.95 | 5.00 | 410.00 | quote | 0.27 | -0.29 | 2.00 | 0.11 | 0.47 | 82.00 |
| quote | 0.00 | 0.00 | 0.00 | 54.40 | 59.40 | 415.00 | quote | 0.56 | -0.20 | 2.00 | 0.21 | 0.67 | 21.00 | |
| quote | 69.50 | 0.00 | 0.00 | 49.45 | 54.30 | 2.00 | 420.00 | quote | 0.50 | -0.42 | 23.00 | 0.42 | 0.63 | 353.00 |
| quote | 0.00 | 0.00 | 0.00 | 45.70 | 49.75 | 425.00 | quote | 0.65 | -0.51 | 13.00 | 0.60 | 0.82 | 82.00 | |
| quote | 63.50 | 0.00 | 0.00 | 41.85 | 44.50 | 10.00 | 430.00 | quote | 0.90 | -0.60 | 81.00 | 0.83 | 1.00 | 303.00 |
| quote | 37.25 | 0.00 | 0.00 | 36.80 | 40.00 | 2.00 | 435.00 | quote | 1.05 | -0.85 | 32.00 | 1.08 | 1.58 | 116.00 |
| quote | 34.45 | 1.95 | 4.00 | 30.00 | 36.00 | 5.00 | 440.00 | quote | 1.46 | -1.02 | 77.00 | 1.41 | 1.91 | 3,543 |
| quote | 30.20 | -5.55 | 12.00 | 26.65 | 31.60 | 1.00 | 445.00 | quote | 1.92 | -1.01 | 271.00 | 0.89 | 2.16 | 1,443 |
| quote | 26.00 | 0.00 | 10.00 | 23.95 | 26.20 | 147.00 | 450.00 | quote | 2.46 | -1.14 | 278.00 | 2.48 | 2.80 | 2,434 |
| quote | 18.30 | 0.00 | 0.00 | 19.35 | 22.15 | 7.00 | 455.00 | quote | 3.60 | -1.30 | 175.00 | 3.30 | 3.80 | 177.00 |
| quote | 18.16 | 1.61 | 13.00 | 17.05 | 17.75 | 104.00 | 460.00 | quote | 4.64 | -1.36 | 943.00 | 4.50 | 4.85 | 3,699 |
| quote | 13.10 | -0.50 | 21.00 | 13.60 | 14.20 | 86.00 | 465.00 | quote | 6.40 | -1.10 | 139.00 | 5.90 | 6.35 | 339.00 |
| quote | 10.90 | -0.50 | 352.00 | 10.35 | 10.90 | 250.00 | 470.00 | quote | 7.99 | -1.46 | 125.00 | 7.75 | 8.35 | 3,109 |
| 472.02 | Current price as of 2/03/2023 04:00:01 PM | |||||||||||||
| quote | 8.05 | -0.75 | 266.00 | 7.75 | 8.45 | 139.00 | 475.00 | quote | 10.54 | -1.36 | 212.00 | 10.25 | 10.60 | 262.00 |
| quote | 5.80 | -0.55 | 987.00 | 5.70 | 6.15 | 3,103 | 480.00 | quote | 13.15 | -2.25 | 169.00 | 12.85 | 13.65 | 3,391 |
| quote | 5.00 | -0.55 | 40.00 | 4.75 | 5.05 | 36.00 | 482.50 | quote | 14.60 | -1.85 | 26.00 | 14.55 | 15.15 | 199.00 |
| quote | 4.30 | -0.50 | 71.00 | 3.90 | 4.80 | 148.00 | 485.00 | quote | 16.30 | -2.60 | 57.00 | 15.50 | 16.90 | 147.00 |
| quote | 3.55 | -0.55 | 67.00 | 2.63 | 3.50 | 182.00 | 487.50 | quote | 18.40 | -2.65 | 7.00 | 17.45 | 18.75 | 96.00 |
| quote | 2.80 | -0.88 | 599.00 | 2.04 | 3.05 | 1,114 | 490.00 | quote | 20.52 | -1.90 | 55.00 | 18.55 | 21.05 | 1,711 |
| quote | 2.34 | -0.43 | 30.00 | 2.11 | 2.79 | 134.00 | 492.50 | quote | 19.25 | -4.35 | 3.00 | 20.85 | 22.70 | 158.00 |
| quote | 1.86 | -0.32 | 32.00 | 1.71 | 2.20 | 97.00 | 495.00 | quote | 23.60 | -2.05 | 110.00 | 21.40 | 25.60 | 175.00 |
| quote | 1.48 | -0.21 | 455.00 | 1.43 | 1.86 | 201.00 | 497.50 | quote | 28.10 | 0.00 | 0.00 | 24.45 | 27.85 | 119.00 |
| quote | 1.28 | -0.52 | 165.00 | 1.13 | 1.73 | 1,500 | 500.00 | quote | 28.77 | -2.71 | 81.00 | 25.10 | 31.30 | 2,400 |
| quote | 1.00 | -0.15 | 52.00 | 0.93 | 1.40 | 104.00 | 502.50 | quote | 32.00 | 0.00 | 0.00 | 29.10 | 35.50 | 75.00 |
| quote | 0.95 | -0.10 | 138.00 | 0.30 | 0.90 | 280.00 | 505.00 | quote | 27.30 | 0.00 | 0.00 | 29.60 | 34.60 | 55.00 |
| quote | 1.13 | 0.18 | 22.00 | 0.61 | 1.10 | 63.00 | 507.50 | quote | 11.90 | 0.00 | 0.00 | 32.65 | 36.95 | 63.00 |
| quote | 0.58 | -0.02 | 64.00 | 0.50 | 0.62 | 1,330 | 510.00 | quote | 34.15 | -7.50 | 1.00 | 34.40 | 39.45 | 316.00 |
| quote | 0.62 | 0.22 | 1.00 | 0.05 | 0.85 | 36.00 | 512.50 | quote | 29.35 | 0.00 | 0.00 | 36.90 | 41.80 | 17.00 |
| quote | 0.43 | -0.15 | 33.00 | 0.40 | 0.48 | 131.00 | 515.00 | quote | 40.50 | 23.90 | 5.00 | 39.45 | 44.35 | 9.00 |
| quote | 0.90 | 0.00 | 0.00 | 0.21 | 0.57 | 90.00 | 517.50 | quote | 29.21 | 0.00 | 0.00 | 41.80 | 47.50 | 1.00 |
| quote | 0.32 | -0.13 | 120.00 | 0.05 | 0.41 | 1,096 | 520.00 | quote | 51.29 | 0.00 | 0.00 | 44.25 | 49.35 | 250.00 |
| quote | 0.32 | 0.00 | 2.00 | 0.08 | 0.58 | 155.00 | 525.00 | quote | 43.00 | 0.00 | 0.00 | 49.25 | 54.25 | 2.00 |
| quote | 0.21 | -0.01 | 41.00 | 0.15 | 0.29 | 760.00 | 530.00 | quote | 60.69 | 0.00 | 0.00 | 54.35 | 59.05 | 46.00 |
| quote | 0.21 | 0.00 | 0.00 | 0.07 | 0.50 | 33.00 | 535.00 | quote | 0.00 | 0.00 | 0.00 | 60.20 | 64.35 | |
| quote | 0.20 | -0.04 | 2.00 | 0.05 | 0.48 | 783.00 | 540.00 | quote | 53.08 | 0.00 | 0.00 | 64.95 | 69.25 | 9.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.05 | 0.50 | 545.00 | quote | 0.00 | 0.00 | 0.00 | 70.10 | 74.45 | ||
| quote | 0.13 | -0.02 | 6.00 | 0.04 | 0.15 | 2,387 | 550.00 | quote | 72.00 | 0.00 | 0.00 | 74.95 | 79.20 | 8.00 |
| quote | 0.04 | 0.00 | 0.00 | 0.04 | 0.27 | 6.00 | 555.00 | quote | 0.00 | 0.00 | 0.00 | 80.05 | 84.15 | |
| quote | 0.08 | 0.00 | 0.00 | 0.02 | 0.36 | 521.00 | 560.00 | quote | 64.50 | 0.00 | 0.00 | 85.10 | 89.05 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.03 | 0.40 | 565.00 | quote | 0.00 | 0.00 | 0.00 | 89.15 | 93.95 | ||
| quote | 0.12 | 0.02 | 4.00 | 0.04 | 0.36 | 838.00 | 570.00 | quote | 47.90 | 0.00 | 0.00 | 95.15 | 100.25 | 23.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.38 | 575.00 | quote | 0.00 | 0.00 | 0.00 | 99.10 | 104.70 | ||
| quote | 0.14 | 0.00 | 0.00 | 0.02 | 0.19 | 408.00 | 580.00 | quote | 82.75 | 0.00 | 0.00 | 104.95 | 109.65 | 1.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.35 | 456.00 | 590.00 | quote | 82.40 | 0.00 | 0.00 | 116.00 | 120.05 | |
| quote | 0.04 | -0.06 | 120.00 | 0.00 | 0.59 | 280.00 | 600.00 | quote | 58.80 | 0.00 | 0.00 | 124.90 | 129.90 | 1.00 |
| quote | 0.02 | -0.01 | 56.00 | 0.00 | 0.03 | 242.00 | 610.00 | quote | 0.00 | 0.00 | 0.00 | 135.05 | 139.40 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 96.00 | 620.00 | quote | 0.00 | 0.00 | 0.00 | 145.00 | 149.85 | |
| quote | 0.01 | -0.04 | 20.00 | 0.00 | 0.31 | 2.00 | 630.00 | quote | 104.00 | 0.00 | 0.00 | 154.10 | 158.90 | 1.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.31 | 26.00 | 640.00 | quote | 0.00 | 0.00 | 0.00 | 164.15 | 170.20 | |
| quote | 0.37 | 0.00 | 0.00 | 0.00 | 0.30 | 4.00 | 650.00 | quote | 131.59 | 0.00 | 0.00 | 174.15 | 180.30 | |
| quote | 0.52 | 0.00 | 0.00 | 0.00 | 0.30 | 27.00 | 660.00 | quote | 0.00 | 0.00 | 0.00 | 184.15 | 189.35 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.13 | 2.00 | 670.00 | quote | 139.82 | 0.00 | 0.00 | 194.10 | 199.85 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | 680.00 | quote | 0.00 | 0.00 | 0.00 | 204.20 | 210.15 | ||
| 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 | 188.70 | 195.65 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.29 | ||
| quote | 0.00 | 0.00 | 0.00 | 168.75 | 175.70 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 148.75 | 155.10 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 138.80 | 145.30 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.57 | ||
| quote | 0.00 | 0.00 | 0.00 | 128.90 | 135.30 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.34 | ||
| quote | 0.00 | 0.00 | 0.00 | 118.95 | 125.05 | 350.00 | quote | 0.07 | 0.00 | 30.00 | 0.00 | 0.61 | ||
| quote | 0.00 | 0.00 | 0.00 | 109.00 | 115.60 | 360.00 | quote | 0.08 | 0.00 | 11.00 | 0.00 | 0.54 | ||
| quote | 0.00 | 0.00 | 0.00 | 99.00 | 105.00 | 370.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.46 | ||
| quote | 0.00 | 0.00 | 0.00 | 89.10 | 95.20 | 380.00 | quote | 0.18 | 0.00 | 0.00 | 0.05 | 0.64 | 82.00 | |
| quote | 0.00 | 0.00 | 0.00 | 79.50 | 85.45 | 390.00 | quote | 0.28 | 0.00 | 0.00 | 0.10 | 0.87 | 2.00 | |
| quote | 109.77 | 0.00 | 0.00 | 69.60 | 75.80 | 3.00 | 400.00 | quote | 0.35 | -0.65 | 4.00 | 0.15 | 0.60 | 5.00 |
| quote | 405.00 | quote | ||||||||||||
| quote | 0.00 | 0.00 | 0.00 | 59.90 | 65.50 | 410.00 | quote | 0.50 | -0.06 | 1.00 | 0.50 | 1.27 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 55.15 | 60.50 | 415.00 | quote | 0.60 | -0.55 | 10.00 | 0.27 | 1.46 | 23.00 | |
| quote | 80.10 | 0.00 | 0.00 | 50.40 | 56.35 | 2.00 | 420.00 | quote | 1.12 | -0.03 | 1.00 | 0.54 | 2.38 | 4.00 |
| quote | 0.00 | 0.00 | 0.00 | 47.20 | 51.20 | 425.00 | quote | 1.10 | -0.74 | 5.00 | 0.33 | 2.03 | 5.00 | |
| quote | 43.50 | 0.00 | 0.00 | 42.25 | 46.85 | 4.00 | 430.00 | quote | 1.46 | -0.54 | 2.00 | 1.17 | 2.00 | 79.00 |
| quote | 0.00 | 0.00 | 0.00 | 38.40 | 41.40 | 435.00 | quote | 1.50 | -0.99 | 2.00 | 1.28 | 4.05 | 41.00 | |
| quote | 0.00 | 0.00 | 0.00 | 31.90 | 36.95 | 440.00 | quote | 2.40 | -0.60 | 4.00 | 1.95 | 2.65 | 133.00 | |
| quote | 52.86 | 0.00 | 0.00 | 26.45 | 32.55 | 14.00 | 445.00 | quote | 2.66 | -1.72 | 3.00 | 2.40 | 3.90 | 37.00 |
| quote | 29.99 | 0.00 | 0.00 | 25.15 | 28.25 | 30.00 | 450.00 | quote | 3.45 | -1.96 | 19.00 | 3.25 | 4.25 | 110.00 |
| quote | 21.90 | 0.00 | 0.00 | 19.35 | 23.85 | 2.00 | 455.00 | quote | 4.30 | -2.60 | 19.00 | 4.05 | 5.30 | 72.00 |
| quote | 19.40 | 0.00 | 0.00 | 16.40 | 20.05 | 3.00 | 460.00 | quote | 6.10 | -1.40 | 23.00 | 4.40 | 6.55 | 178.00 |
| quote | 15.31 | 0.00 | 0.00 | 12.30 | 18.70 | 6.00 | 465.00 | quote | 5.75 | -2.74 | 10.00 | 6.35 | 9.55 | 49.00 |
| quote | 12.69 | 0.14 | 15.00 | 11.75 | 14.55 | 15.00 | 470.00 | quote | 10.20 | -0.75 | 12.00 | 8.30 | 10.80 | 87.00 |
| 472.02 | Current price as of 2/03/2023 04:00:01 PM | |||||||||||||
| quote | 10.25 | 1.50 | 25.00 | 9.25 | 11.70 | 28.00 | 475.00 | quote | 13.23 | -0.07 | 17.00 | 8.75 | 13.35 | 74.00 |
| quote | 7.94 | 0.44 | 15.00 | 5.00 | 10.35 | 48.00 | 480.00 | quote | 15.32 | -1.31 | 20.00 | 11.50 | 17.45 | 62.00 |
| quote | 6.00 | 0.36 | 53.00 | 5.25 | 6.20 | 222.00 | 485.00 | quote | 21.88 | 0.00 | 0.00 | 14.55 | 20.90 | 12.00 |
| quote | 4.15 | -0.65 | 59.00 | 3.70 | 5.65 | 179.00 | 490.00 | quote | 19.56 | -6.49 | 2.00 | 18.10 | 23.85 | 26.00 |
| quote | 2.98 | -0.58 | 5.00 | 1.19 | 4.70 | 78.00 | 495.00 | quote | 23.33 | 14.01 | 2.00 | 21.25 | 27.85 | 23.00 |
| quote | 2.00 | -0.38 | 217.00 | 1.80 | 2.92 | 123.00 | 500.00 | quote | 29.18 | -1.64 | 1.00 | 25.00 | 32.15 | 15.00 |
| quote | 1.26 | -0.53 | 14.00 | 0.93 | 1.92 | 543.00 | 505.00 | quote | 13.80 | 0.00 | 0.00 | 30.85 | 35.05 | 730.00 |
| quote | 0.93 | -0.17 | 13.00 | 0.36 | 1.31 | 134.00 | 510.00 | quote | 37.12 | 0.00 | 0.00 | 36.05 | 39.75 | 28.00 |
| quote | 0.62 | 0.00 | 0.00 | 0.17 | 1.04 | 33.00 | 515.00 | quote | 38.61 | -6.26 | 2.00 | 39.45 | 46.70 | 21.00 |
| quote | 0.70 | 0.08 | 2.00 | 0.34 | 0.74 | 221.00 | 520.00 | quote | 43.47 | 2.67 | 1.00 | 44.35 | 50.30 | 1.00 |
| quote | 0.65 | 0.00 | 0.00 | 0.26 | 1.00 | 137.00 | 525.00 | quote | 44.89 | 0.00 | 0.00 | 50.30 | 54.75 | 7.00 |
| quote | 0.50 | 0.00 | 0.00 | 0.13 | 0.91 | 74.00 | 530.00 | quote | 64.20 | 0.00 | 0.00 | 54.30 | 60.35 | 1.00 |
| quote | 0.24 | -0.81 | 2.00 | 0.08 | 0.86 | 98.00 | 535.00 | quote | 0.00 | 0.00 | 0.00 | 59.15 | 65.20 | |
| quote | 0.32 | 0.00 | 0.00 | 0.08 | 0.50 | 63.00 | 540.00 | quote | 0.00 | 0.00 | 0.00 | 64.15 | 69.85 | |
| quote | 0.35 | 0.00 | 0.00 | 0.07 | 0.50 | 9.00 | 545.00 | quote | 46.03 | 0.00 | 0.00 | 69.25 | 75.65 | |
| quote | 0.05 | -0.29 | 1.00 | 0.06 | 0.50 | 18.00 | 550.00 | quote | 51.00 | 0.00 | 0.00 | 74.15 | 79.90 | |
| quote | 0.30 | 0.00 | 0.00 | 0.04 | 4.45 | 2.00 | 555.00 | quote | 0.00 | 0.00 | 0.00 | 79.20 | 84.80 | |
| quote | 0.21 | 0.00 | 0.00 | 0.07 | 0.64 | 91.00 | 560.00 | quote | 0.00 | 0.00 | 0.00 | 84.15 | 89.75 | |
| quote | 2.18 | 0.00 | 0.00 | 0.04 | 4.40 | 28.00 | 565.00 | quote | 0.00 | 0.00 | 0.00 | 89.15 | 94.90 | |
| quote | 0.09 | -0.21 | 1.00 | 0.06 | 1.16 | 19.00 | 570.00 | quote | 0.00 | 0.00 | 0.00 | 94.10 | 100.20 | |
| quote | 0.69 | 0.00 | 0.00 | 0.03 | 4.40 | 2.00 | 575.00 | quote | 0.00 | 0.00 | 0.00 | 99.20 | 105.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.01 | 4.40 | 580.00 | quote | 0.00 | 0.00 | 0.00 | 104.15 | 111.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.02 | 4.35 | 585.00 | quote | 0.00 | 0.00 | 0.00 | 109.20 | 115.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.35 | 590.00 | quote | 0.00 | 0.00 | 0.00 | 114.10 | 121.55 | ||
| quote | 0.11 | 0.00 | 0.00 | 0.01 | 4.35 | 4.00 | 595.00 | quote | 0.00 | 0.00 | 0.00 | 119.15 | 125.20 | |
| quote | 0.07 | 0.05 | 3.00 | 0.00 | 4.35 | 2.00 | 600.00 | quote | 0.00 | 0.00 | 0.00 | 124.15 | 131.35 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.36 | 605.00 | quote | 0.00 | 0.00 | 0.00 | 129.10 | 136.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.05 | 610.00 | quote | 0.00 | 0.00 | 0.00 | 134.10 | 141.25 | ||
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.35 | 3.00 | 615.00 | quote | 0.00 | 0.00 | 0.00 | 139.10 | 146.10 | |
| quote | 0.05 | 0.00 | 18.00 | 0.00 | 1.05 | 20.00 | 620.00 | quote | 0.00 | 0.00 | 0.00 | 144.10 | 151.00 | |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.33 | 30.00 | 630.00 | quote | 0.00 | 0.00 | 0.00 | 154.10 | 161.65 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.32 | 640.00 | quote | 0.00 | 0.00 | 0.00 | 164.10 | 171.40 | ||
Show All |
