
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
25.50 | 5.15 | 5.30 | 4.74 | 5.225 | 0.54 | 12.86 % | 1 | 10 | 10:10:58 |
26.00 | 4.65 | 4.75 | 4.05 | 4.70 | 0.00 | 0.00 % | 0 | 21 | - |
26.50 | 4.15 | 4.30 | 3.85 | 4.225 | 0.52 | 15.62 % | 42 | 59 | 10:41:42 |
27.00 | 3.65 | 3.75 | 3.25 | 3.70 | 0.05 | 1.56 % | 1 | 1,977 | 09:43:48 |
27.50 | 3.15 | 3.30 | 3.35 | 3.225 | 0.64 | 23.62 % | 8 | 136 | 12:41:08 |
28.00 | 2.69 | 2.75 | 2.80 | 2.72 | 0.50 | 21.74 % | 90 | 1,104 | 12:27:45 |
28.50 | 2.19 | 2.25 | 1.83 | 2.22 | 0.07 | 3.98 % | 6 | 1,209 | 10:35:38 |
29.00 | 1.69 | 1.74 | 1.69 | 1.715 | 0.44 | 35.20 % | 2,028 | 8,355 | 13:47:19 |
29.50 | 1.20 | 1.25 | 1.22 | 1.225 | 0.45 | 58.44 % | 2,697 | 9,094 | 13:25:59 |
30.00 | 0.73 | 0.77 | 0.74 | 0.75 | 0.32 | 76.19 % | 4,258 | 15,358 | 13:47:25 |
30.50 | 0.33 | 0.36 | 0.35 | 0.345 | 0.17 | 94.44 % | 10,359 | 12,076 | 13:50:03 |
31.00 | 0.12 | 0.14 | 0.12 | 0.13 | 0.05 | 71.43 % | 30,789 | 5,196 | 13:49:05 |
31.50 | 0.04 | 0.05 | 0.05 | 0.045 | 0.03 | 150.00 % | 1,023 | 3,104 | 13:34:11 |
32.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.01 | 100.00 % | 1,505 | 6,042 | 13:51:02 |
32.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 49 | 854 | 13:43:28 |
33.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 1,366 | 6,762 | 12:56:37 |
33.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 11 | 11,918 | 11:34:03 |
34.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 1,039 | - |
35.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 199 | - |
36.00 | 0.04 | 0.01 | 0.04 | 0.025 | 0.00 | 0.00 % | 0 | 16 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
25.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 589 | - |
26.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 3,833 | - |
26.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 4 | 3,884 | 11:03:48 |
27.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 12 | 855 | 11:18:22 |
27.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 2 | 16,495 | 12:06:17 |
28.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 17,067 | - |
28.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 326 | 8,779 | 13:36:11 |
29.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67 % | 3,341 | 18,554 | 13:44:51 |
29.50 | 0.01 | 0.02 | 0.02 | 0.015 | -0.03 | -60.00 % | 2,117 | 2,925 | 13:46:25 |
30.00 | 0.03 | 0.04 | 0.04 | 0.035 | -0.13 | -76.47 % | 2,196 | 8,423 | 13:49:54 |
30.50 | 0.13 | 0.14 | 0.13 | 0.135 | -0.31 | -70.45 % | 1,982 | 439 | 13:50:32 |
31.00 | 0.39 | 0.42 | 0.41 | 0.405 | -0.44 | -51.76 % | 714 | 81 | 13:49:48 |
31.50 | 0.81 | 0.85 | 0.83 | 0.83 | -0.59 | -41.55 % | 5 | 5 | 12:56:27 |
32.00 | 1.27 | 1.32 | 1.76 | 1.295 | 0.00 | 0.00 % | 0 | 15 | - |
32.50 | 1.76 | 1.81 | 0.00 | 1.785 | 0.00 | 0.00 % | 0 | 0 | - |
33.00 | 2.26 | 2.31 | 2.16 | 2.285 | -1.43 | -39.83 % | 1 | 0 | 11:53:22 |
33.50 | 2.76 | 2.81 | 0.00 | 2.785 | 0.00 | 0.00 % | 0 | 0 | - |
34.00 | 3.25 | 3.35 | 5.03 | 3.30 | 0.00 | 0.00 % | 0 | 0 | - |
35.00 | 4.20 | 4.35 | 0.00 | 4.275 | 0.00 | 0.00 % | 0 | 0 | - |
36.00 | 5.20 | 5.35 | 5.70 | 5.275 | 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.