
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 | 2.73 | 2.80 | 2.71 | 0.50 | 21.74 % | 90 | 1,104 | 12:27:45 |
28.50 | 2.18 | 2.24 | 1.83 | 2.21 | 0.07 | 3.98 % | 6 | 1,209 | 10:35:38 |
29.00 | 1.68 | 1.74 | 1.83 | 1.71 | 0.58 | 46.40 % | 2,026 | 8,355 | 12:46:37 |
29.50 | 1.20 | 1.24 | 1.22 | 1.22 | 0.45 | 58.44 % | 2,697 | 9,094 | 13:25:59 |
30.00 | 0.74 | 0.77 | 0.76 | 0.755 | 0.34 | 80.95 % | 4,228 | 15,358 | 13:27:22 |
30.50 | 0.34 | 0.37 | 0.35 | 0.355 | 0.17 | 94.44 % | 9,361 | 12,076 | 13:24:49 |
31.00 | 0.12 | 0.14 | 0.14 | 0.13 | 0.07 | 100.00 % | 31,599 | 5,196 | 13:32:15 |
31.50 | 0.04 | 0.05 | 0.05 | 0.045 | 0.03 | 150.00 % | 1,009 | 3,104 | 13:26:48 |
32.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.01 | 100.00 % | 1,447 | 6,042 | 13:28:23 |
32.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 39 | 854 | 12:19:39 |
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 % | 324 | 8,779 | 12:44:19 |
29.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67 % | 3,216 | 18,554 | 12:19:00 |
29.50 | 0.01 | 0.02 | 0.02 | 0.015 | -0.03 | -60.00 % | 2,076 | 2,925 | 12:59:14 |
30.00 | 0.03 | 0.04 | 0.05 | 0.035 | -0.12 | -70.59 % | 2,180 | 8,423 | 13:15:40 |
30.50 | 0.14 | 0.15 | 0.15 | 0.145 | -0.29 | -65.91 % | 1,789 | 439 | 13:30:50 |
31.00 | 0.41 | 0.43 | 0.41 | 0.42 | -0.44 | -51.76 % | 660 | 81 | 13:26:53 |
31.50 | 0.82 | 0.86 | 0.83 | 0.84 | -0.59 | -41.55 % | 5 | 5 | 12:56:27 |
32.00 | 1.28 | 1.33 | 1.76 | 1.305 | 0.00 | 0.00 % | 0 | 15 | - |
32.50 | 1.77 | 1.83 | 0.00 | 1.80 | 0.00 | 0.00 % | 0 | 0 | - |
33.00 | 2.26 | 2.32 | 2.16 | 2.29 | -1.43 | -39.83 % | 1 | 0 | 11:53:22 |
33.50 | 2.76 | 2.82 | 0.00 | 2.79 | 0.00 | 0.00 % | 0 | 0 | - |
34.00 | 3.25 | 3.35 | 5.03 | 3.30 | 0.00 | 0.00 % | 0 | 0 | - |
35.00 | 4.15 | 4.45 | 0.00 | 4.30 | 0.00 | 0.00 % | 0 | 0 | - |
36.00 | 3.45 | 7.10 | 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.