
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.00 | 5.00 | 5.10 | 5.50 | 5.05 | -0.05 | -0.90 % | 38 | 772 | 11:12:53 |
5.50 | 4.30 | 4.60 | 4.97 | 4.45 | -0.70 | -12.35 % | 11 | 227 | 11:09:57 |
6.00 | 4.00 | 4.10 | 4.23 | 4.05 | -0.37 | -8.04 % | 22 | 2,304 | 12:38:04 |
6.50 | 3.45 | 3.60 | 4.00 | 3.525 | -0.15 | -3.61 % | 24 | 554 | 10:07:39 |
7.00 | 2.97 | 3.10 | 3.15 | 3.035 | -0.25 | -7.35 % | 40 | 2,538 | 14:32:29 |
7.50 | 2.30 | 2.66 | 2.60 | 2.48 | -0.50 | -16.13 % | 7 | 547 | 14:44:19 |
8.00 | 2.01 | 2.24 | 2.15 | 2.125 | -0.46 | -17.62 % | 57 | 19,165 | 14:31:05 |
8.50 | 1.51 | 2.15 | 1.62 | 1.83 | -0.44 | -21.36 % | 38 | 5,865 | 14:43:50 |
9.00 | 1.00 | 1.12 | 1.10 | 1.06 | -0.54 | -32.93 % | 94 | 11,607 | 14:44:05 |
9.50 | 0.57 | 0.60 | 0.72 | 0.585 | -0.20 | -21.74 % | 140 | 1,072 | 12:50:08 |
10.00 | 0.21 | 0.25 | 0.25 | 0.23 | -0.29 | -53.70 % | 510 | 29,233 | 14:45:08 |
10.50 | 0.06 | 0.09 | 0.10 | 0.075 | -0.17 | -62.96 % | 1,024 | 2,671 | 14:39:46 |
11.00 | 0.03 | 0.04 | 0.03 | 0.035 | -0.08 | -72.73 % | 2,957 | 27,796 | 14:44:19 |
11.50 | 0.01 | 0.06 | 0.02 | 0.035 | -0.03 | -60.00 % | 169 | 3,057 | 14:19:36 |
12.00 | 0.01 | 0.03 | 0.01 | 0.02 | -0.02 | -66.67 % | 117 | 19,989 | 14:36:49 |
12.50 | 0.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00 % | 0 | 323 | - |
13.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 16 | 8,988 | 10:47:48 |
13.50 | 0.00 | 0.23 | 0.03 | 0.03 | 0.00 | 0.00 % | 0 | 5 | - |
14.00 | 0.00 | 0.03 | 0.01 | 0.01 | 0.00 | 0.00 % | 13 | 16,162 | 13:25:29 |
14.50 | 0.00 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 9,946 | - |
5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 6,981 | - |
6.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67 % | 4 | 15,394 | 14:12:41 |
6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 20,006 | - |
7.00 | 0.00 | 0.01 | 0.03 | 0.02 | 0.01 | 50.00 % | 8 | 13,808 | 14:12:41 |
7.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00 % | 51 | 426 | 13:43:13 |
8.00 | 0.00 | 0.01 | 0.02 | 0.02 | 0.01 | 100.00 % | 25 | 2,679 | 10:09:09 |
8.50 | 0.01 | 0.02 | 0.04 | 0.015 | 0.03 | 300.00 % | 41 | 1,697 | 14:30:13 |
9.00 | 0.01 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00 % | 197 | 3,207 | 14:41:15 |
9.50 | 0.04 | 0.07 | 0.05 | 0.055 | 0.00 | 0.00 % | 120 | 2,342 | 14:35:03 |
10.00 | 0.18 | 0.20 | 0.18 | 0.19 | 0.03 | 20.00 % | 242 | 2,320 | 14:44:19 |
10.50 | 0.50 | 0.55 | 0.50 | 0.525 | 0.11 | 28.21 % | 410 | 1,998 | 14:41:21 |
11.00 | 0.87 | 1.00 | 0.95 | 0.935 | 0.20 | 26.67 % | 160 | 1,284 | 14:44:19 |
11.50 | 1.37 | 1.57 | 1.00 | 1.47 | 0.00 | 0.00 % | 0 | 975 | - |
12.00 | 1.85 | 2.02 | 1.90 | 1.935 | 0.49 | 34.75 % | 22 | 824 | 13:25:39 |
12.50 | 2.19 | 2.98 | 1.98 | 2.585 | 0.00 | 0.00 % | 0 | 50 | - |
13.00 | 2.85 | 3.00 | 2.49 | 2.925 | 0.31 | 14.22 % | 8 | 45 | 11:45:53 |
13.50 | 3.40 | 3.65 | 2.76 | 3.525 | 0.00 | 0.00 % | 0 | 4 | - |
14.00 | 3.90 | 4.15 | 3.43 | 4.025 | 0.23 | 7.19 % | 1 | 54 | 10:34:14 |
14.50 | 4.40 | 4.50 | 0.00 | 4.45 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.