Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
26.50 | 3.80 | 4.85 | 4.66 | 4.325 | -1.34 | -22.33 % | 27 | 14 | 15:19:21 |
27.00 | 4.25 | 4.40 | 4.15 | 4.325 | -2.25 | -35.16 % | 212 | 3,836 | 14:54:09 |
27.50 | 2.10 | 3.95 | 3.75 | 3.025 | -2.00 | -34.78 % | 35 | 31 | 15:19:21 |
28.00 | 3.40 | 3.50 | 3.40 | 3.45 | -1.60 | -32.00 % | 346 | 2,380 | 15:59:38 |
28.50 | 2.90 | 3.10 | 2.85 | 3.00 | -2.05 | -41.84 % | 43 | 42 | 15:53:50 |
29.00 | 2.55 | 2.67 | 2.45 | 2.61 | -1.82 | -42.62 % | 1,469 | 2,264 | 15:53:57 |
29.50 | 2.18 | 2.30 | 2.27 | 2.24 | -1.42 | -38.48 % | 2,966 | 79 | 15:59:48 |
30.00 | 1.86 | 1.95 | 1.92 | 1.905 | -1.35 | -41.28 % | 6,146 | 11,111 | 15:59:51 |
30.50 | 1.60 | 1.64 | 1.60 | 1.62 | -1.35 | -45.76 % | 5,751 | 399 | 15:59:52 |
31.00 | 1.31 | 1.37 | 1.35 | 1.34 | -1.16 | -46.22 % | 4,693 | 2,340 | 15:59:50 |
31.50 | 1.10 | 1.13 | 1.12 | 1.115 | -1.08 | -49.09 % | 1,443 | 541 | 15:59:47 |
32.00 | 0.89 | 0.92 | 0.92 | 0.905 | -1.02 | -52.58 % | 3,502 | 4,908 | 15:59:55 |
32.50 | 0.72 | 0.75 | 0.73 | 0.735 | -0.94 | -56.29 % | 2,485 | 2,866 | 15:59:14 |
33.00 | 0.58 | 0.60 | 0.60 | 0.59 | -0.80 | -57.14 % | 2,484 | 12,358 | 15:59:21 |
33.50 | 0.46 | 0.49 | 0.46 | 0.475 | -0.74 | -61.67 % | 2,306 | 1,842 | 15:59:00 |
34.00 | 0.37 | 0.39 | 0.39 | 0.38 | -0.66 | -62.86 % | 2,501 | 10,150 | 15:59:34 |
34.50 | 0.30 | 0.32 | 0.31 | 0.31 | -0.59 | -65.56 % | 932 | 2,079 | 15:59:47 |
35.00 | 0.24 | 0.25 | 0.25 | 0.245 | -0.45 | -64.29 % | 7,755 | 31,600 | 15:59:52 |
35.50 | 0.19 | 0.20 | 0.20 | 0.195 | -0.43 | -68.25 % | 1,988 | 2,639 | 15:59:17 |
36.00 | 0.15 | 0.17 | 0.15 | 0.16 | -0.38 | -71.70 % | 1,771 | 5,418 | 15:58:08 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
26.50 | 0.16 | 0.17 | 0.18 | 0.165 | 0.00 | 0.00 % | 694 | 200 | 15:36:07 |
27.00 | 0.17 | 0.22 | 0.22 | 0.195 | 0.01 | 4.76 % | 3,003 | 7,784 | 15:58:07 |
27.50 | 0.23 | 0.27 | 0.28 | 0.25 | 0.03 | 12.00 % | 439 | 1,067 | 15:29:59 |
28.00 | 0.31 | 0.33 | 0.33 | 0.32 | 0.04 | 13.79 % | 5,445 | 8,110 | 15:59:21 |
28.50 | 0.39 | 0.41 | 0.45 | 0.40 | 0.10 | 28.57 % | 906 | 396 | 15:49:35 |
29.00 | 0.50 | 0.53 | 0.50 | 0.515 | 0.08 | 19.05 % | 17,930 | 9,842 | 15:59:56 |
29.50 | 0.64 | 0.66 | 0.65 | 0.65 | 0.16 | 32.65 % | 2,126 | 772 | 15:58:29 |
30.00 | 0.79 | 0.83 | 0.79 | 0.81 | 0.19 | 31.67 % | 4,994 | 23,232 | 15:59:30 |
30.50 | 0.98 | 1.08 | 0.98 | 1.03 | 0.25 | 34.25 % | 1,447 | 681 | 15:59:42 |
31.00 | 1.19 | 1.29 | 1.23 | 1.24 | 0.34 | 38.20 % | 1,232 | 3,861 | 15:59:50 |
31.50 | 1.46 | 1.54 | 1.62 | 1.50 | 0.56 | 52.83 % | 911 | 985 | 15:24:13 |
32.00 | 1.73 | 1.90 | 1.85 | 1.815 | 0.59 | 46.83 % | 2,291 | 7,577 | 15:57:28 |
32.50 | 2.07 | 2.18 | 2.34 | 2.125 | 0.82 | 53.95 % | 595 | 866 | 15:51:28 |
33.00 | 2.42 | 2.62 | 2.47 | 2.52 | 0.73 | 41.95 % | 854 | 3,256 | 15:59:41 |
33.50 | 2.80 | 2.98 | 3.03 | 2.89 | 0.97 | 47.09 % | 408 | 659 | 15:55:48 |
34.00 | 3.20 | 3.35 | 3.24 | 3.275 | 0.88 | 37.29 % | 666 | 6,062 | 15:59:41 |
34.50 | 3.45 | 3.75 | 3.83 | 3.60 | 1.28 | 50.20 % | 11 | 972 | 13:42:34 |
35.00 | 3.70 | 4.20 | 4.12 | 3.95 | 1.02 | 32.90 % | 1,080 | 17,572 | 15:59:48 |
35.50 | 4.50 | 4.70 | 4.95 | 4.60 | 1.49 | 43.06 % | 14 | 110 | 12:59:16 |
36.00 | 4.90 | 5.20 | 5.20 | 5.05 | 1.35 | 35.06 % | 75 | 5,358 | 15:56:46 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.