Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
30.00 | 8.30 | 12.30 | 18.50 | 10.30 | 0.00 | 0.00 % | 0 | 0 | - |
31.00 | 6.80 | 11.40 | 0.00 | 9.10 | 0.00 | 0.00 % | 0 | 0 | - |
32.00 | 6.00 | 10.10 | 6.11 | 8.05 | 0.00 | 0.00 % | 0 | 0 | - |
33.00 | 5.90 | 8.80 | 0.00 | 7.35 | 0.00 | 0.00 % | 0 | 0 | - |
34.00 | 4.00 | 8.50 | 0.00 | 6.25 | 0.00 | 0.00 % | 0 | 0 | - |
35.00 | 3.00 | 7.50 | 7.30 | 5.25 | 0.00 | 0.00 % | 0 | 1 | - |
36.00 | 3.20 | 5.30 | 10.49 | 4.25 | 0.00 | 0.00 % | 0 | 0 | - |
37.00 | 2.15 | 4.00 | 8.50 | 3.075 | 0.00 | 0.00 % | 0 | 2 | - |
38.00 | 1.35 | 4.00 | 6.80 | 2.675 | 0.00 | 0.00 % | 0 | 1 | - |
39.00 | 1.50 | 1.70 | 1.60 | 1.60 | -0.50 | -23.81 % | 2 | 20 | 13:16:19 |
40.00 | 0.05 | 1.75 | 1.90 | 0.90 | 0.00 | 0.00 % | 0 | 69 | - |
41.00 | 0.50 | 0.65 | 0.54 | 0.575 | -0.74 | -57.81 % | 5 | 56 | 14:10:14 |
42.00 | 0.25 | 0.40 | 0.43 | 0.325 | -0.56 | -56.57 % | 1 | 108 | 09:45:14 |
43.00 | 0.15 | 0.25 | 0.21 | 0.20 | -0.34 | -61.82 % | 2 | 106 | 12:04:52 |
44.00 | 0.10 | 0.20 | 0.10 | 0.15 | -0.10 | -50.00 % | 11 | 102 | 15:58:27 |
45.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00 % | 15 | 806 | 11:40:40 |
46.00 | 0.05 | 0.25 | 0.10 | 0.15 | 0.00 | 0.00 % | 0 | 260 | - |
47.00 | 0.07 | 0.75 | 0.07 | 0.41 | 0.00 | 0.00 % | 0 | 62 | - |
48.00 | 0.11 | 0.75 | 0.11 | 0.43 | 0.00 | 0.00 % | 0 | 180 | - |
49.00 | 0.05 | 0.25 | 0.05 | 0.15 | 0.00 | 0.00 % | 0 | 60 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
30.00 | 0.05 | 0.65 | 0.05 | 0.35 | 0.00 | 0.00 % | 0 | 95 | - |
31.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
32.00 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00 % | 0 | 20 | - |
33.00 | 0.00 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
34.00 | 0.40 | 0.55 | 0.40 | 0.475 | 0.00 | 0.00 % | 0 | 15 | - |
35.00 | 0.13 | 1.00 | 0.13 | 0.565 | 0.00 | 0.00 % | 0 | 304 | - |
36.00 | 0.15 | 0.10 | 0.15 | 0.125 | 0.00 | 0.00 % | 0 | 158 | - |
37.00 | 0.10 | 0.15 | 0.05 | 0.125 | -0.05 | -50.00 % | 5 | 35 | 11:03:55 |
38.00 | 0.20 | 0.30 | 0.35 | 0.25 | 0.00 | 0.00 % | 0 | 17 | - |
39.00 | 0.40 | 0.55 | 0.55 | 0.475 | 0.20 | 57.14 % | 19 | 78 | 14:17:46 |
40.00 | 0.75 | 4.70 | 0.85 | 2.725 | 0.20 | 30.77 % | 19 | 809 | 15:57:30 |
41.00 | 0.40 | 2.55 | 1.60 | 1.475 | 1.00 | 166.67 % | 1 | 173 | 12:51:31 |
42.00 | 2.10 | 3.60 | 1.25 | 2.85 | 0.00 | 0.00 % | 0 | 225 | - |
43.00 | 2.60 | 5.30 | 2.95 | 3.95 | 1.10 | 59.46 % | 1 | 44 | 09:32:54 |
44.00 | 3.90 | 4.50 | 2.65 | 4.20 | 0.00 | 0.00 % | 0 | 164 | - |
45.00 | 4.70 | 5.90 | 5.20 | 5.30 | 1.70 | 48.57 % | 2 | 409 | 13:34:52 |
46.00 | 4.70 | 7.30 | 3.90 | 6.00 | 0.00 | 0.00 % | 0 | 48 | - |
47.00 | 5.70 | 8.50 | 4.30 | 7.10 | 0.00 | 0.00 % | 0 | 34 | - |
48.00 | 5.90 | 10.00 | 3.30 | 7.95 | 0.00 | 0.00 % | 0 | 28 | - |
49.00 | 8.20 | 9.80 | 6.00 | 9.00 | 0.00 | 0.00 % | 0 | 10 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.